{ "symbol": "AIXBTUSDT", "fetched_at": "2026-04-10T08:58:32.900794", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0572, "close": 0.0572, "volume": 2166814.0, "close_time": 1760259599999, "quote_volume": 124841.16552, "trades": 1060, "taker_buy_base": 821396.3, "taker_buy_quote": 47293.41974 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0566, "close": 0.0575, "volume": 2282232.7, "close_time": 1760263199999, "quote_volume": 130259.4013, "trades": 1117, "taker_buy_base": 1177986.1, "taker_buy_quote": 67213.43564 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0575, "high": 0.0579, "low": 0.0569, "close": 0.0571, "volume": 2343408.5, "close_time": 1760266799999, "quote_volume": 134426.11157, "trades": 1047, "taker_buy_base": 908463.1, "taker_buy_quote": 52142.09005 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0571, "high": 0.0577, "low": 0.057, "close": 0.0573, "volume": 1866629.0, "close_time": 1760270399999, "quote_volume": 107111.98437, "trades": 965, "taker_buy_base": 837466.2, "taker_buy_quote": 48060.24843 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0573, "high": 0.0583, "low": 0.0572, "close": 0.0577, "volume": 2124558.3, "close_time": 1760273999999, "quote_volume": 122872.69855, "trades": 1665, "taker_buy_base": 979661.6, "taker_buy_quote": 56649.85774 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0577, "high": 0.058, "low": 0.0562, "close": 0.0565, "volume": 2256808.6, "close_time": 1760277599999, "quote_volume": 128799.31688, "trades": 1270, "taker_buy_base": 1242544.8, "taker_buy_quote": 70832.60873 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0565, "high": 0.0601, "low": 0.0565, "close": 0.0591, "volume": 9343768.0, "close_time": 1760281199999, "quote_volume": 548824.68653, "trades": 5503, "taker_buy_base": 4672559.7, "taker_buy_quote": 274437.93073 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0591, "high": 0.0628, "low": 0.059, "close": 0.0626, "volume": 9219937.8, "close_time": 1760284799999, "quote_volume": 561265.62341, "trades": 3855, "taker_buy_base": 4924375.4, "taker_buy_quote": 299969.22336 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0625, "high": 0.0653, "low": 0.0625, "close": 0.0647, "volume": 9932543.3, "close_time": 1760288399999, "quote_volume": 635291.64731, "trades": 4407, "taker_buy_base": 5037221.9, "taker_buy_quote": 322192.93421 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.0647, "high": 0.0658, "low": 0.0645, "close": 0.0656, "volume": 4683068.3, "close_time": 1760291999999, "quote_volume": 305681.70357, "trades": 1871, "taker_buy_base": 2075386.1, "taker_buy_quote": 135549.66019 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0656, "high": 0.066, "low": 0.0645, "close": 0.0652, "volume": 3480264.1, "close_time": 1760295599999, "quote_volume": 227083.69624, "trades": 1208, "taker_buy_base": 1833833.3, "taker_buy_quote": 119679.00855 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0653, "high": 0.0663, "low": 0.0651, "close": 0.066, "volume": 2504133.6, "close_time": 1760299199999, "quote_volume": 164879.5804, "trades": 969, "taker_buy_base": 1219017.1, "taker_buy_quote": 80258.27177 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0654, "close": 0.0657, "volume": 3272980.6, "close_time": 1760302799999, "quote_volume": 215679.83675, "trades": 1310, "taker_buy_base": 1537988.5, "taker_buy_quote": 101350.78527 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0637, "close": 0.0649, "volume": 4611279.5, "close_time": 1760306399999, "quote_volume": 299242.58183, "trades": 1309, "taker_buy_base": 1835653.2, "taker_buy_quote": 119128.15979 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.065, "high": 0.0656, "low": 0.0642, "close": 0.0647, "volume": 4706672.6, "close_time": 1760309999999, "quote_volume": 304707.97547, "trades": 1344, "taker_buy_base": 2318857.0, "taker_buy_quote": 150087.76629 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0639, "close": 0.0647, "volume": 2017998.0, "close_time": 1760313599999, "quote_volume": 129900.59116, "trades": 707, "taker_buy_base": 1140237.8, "taker_buy_quote": 73428.58298 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0636, "close": 0.0641, "volume": 3863596.9, "close_time": 1760317199999, "quote_volume": 248614.44218, "trades": 1240, "taker_buy_base": 1839492.2, "taker_buy_quote": 118380.90876 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0642, "high": 0.0652, "low": 0.0637, "close": 0.0652, "volume": 3636098.6, "close_time": 1760320799999, "quote_volume": 234812.74023, "trades": 912, "taker_buy_base": 1457135.0, "taker_buy_quote": 93865.11129 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0653, "high": 0.0658, "low": 0.0646, "close": 0.0657, "volume": 1481566.4, "close_time": 1760324399999, "quote_volume": 96730.41633, "trades": 718, "taker_buy_base": 861446.6, "taker_buy_quote": 56220.57746 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0658, "high": 0.0664, "low": 0.065, "close": 0.0652, "volume": 1755532.6, "close_time": 1760327999999, "quote_volume": 115252.99734, "trades": 909, "taker_buy_base": 954938.2, "taker_buy_quote": 62669.54987 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0648, "close": 0.0654, "volume": 2809237.3, "close_time": 1760331599999, "quote_volume": 182855.87086, "trades": 1040, "taker_buy_base": 1214321.8, "taker_buy_quote": 79072.51435 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0648, "close": 0.065, "volume": 1498502.6, "close_time": 1760335199999, "quote_volume": 97590.10292, "trades": 671, "taker_buy_base": 561927.9, "taker_buy_quote": 36599.54761 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.065, "high": 0.067, "low": 0.0645, "close": 0.0665, "volume": 4696721.6, "close_time": 1760338799999, "quote_volume": 308779.22636, "trades": 1968, "taker_buy_base": 2163565.8, "taker_buy_quote": 142453.39154 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0665, "high": 0.0682, "low": 0.066, "close": 0.0665, "volume": 8804778.4, "close_time": 1760342399999, "quote_volume": 592715.34377, "trades": 2528, "taker_buy_base": 4799244.8, "taker_buy_quote": 322739.47224 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0665, "high": 0.0676, "low": 0.0663, "close": 0.0672, "volume": 2732681.6, "close_time": 1760345999999, "quote_volume": 183128.21684, "trades": 993, "taker_buy_base": 1243732.8, "taker_buy_quote": 83336.66116 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0664, "close": 0.0673, "volume": 3146057.6, "close_time": 1760349599999, "quote_volume": 210741.10889, "trades": 1203, "taker_buy_base": 1564346.9, "taker_buy_quote": 104826.53004 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0661, "close": 0.0665, "volume": 2136572.1, "close_time": 1760353199999, "quote_volume": 142534.0408, "trades": 1122, "taker_buy_base": 972458.1, "taker_buy_quote": 64864.48424 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0638, "close": 0.065, "volume": 8311434.3, "close_time": 1760356799999, "quote_volume": 542732.21898, "trades": 3650, "taker_buy_base": 4086743.7, "taker_buy_quote": 266819.54209 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0649, "high": 0.0667, "low": 0.0643, "close": 0.0659, "volume": 5063270.9, "close_time": 1760360399999, "quote_volume": 332922.53866, "trades": 1697, "taker_buy_base": 2726381.3, "taker_buy_quote": 179334.09246 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0658, "high": 0.0691, "low": 0.0658, "close": 0.0674, "volume": 9638883.2, "close_time": 1760363999999, "quote_volume": 647451.5968, "trades": 3908, "taker_buy_base": 5257101.5, "taker_buy_quote": 352664.39664 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0654, "close": 0.0657, "volume": 5607548.6, "close_time": 1760367599999, "quote_volume": 372542.25267, "trades": 1826, "taker_buy_base": 2650471.1, "taker_buy_quote": 176179.433 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0657, "high": 0.0675, "low": 0.0656, "close": 0.0672, "volume": 4672982.5, "close_time": 1760371199999, "quote_volume": 311128.67583, "trades": 1556, "taker_buy_base": 1724937.6, "taker_buy_quote": 114991.5004 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0672, "high": 0.068, "low": 0.0667, "close": 0.0676, "volume": 3940020.4, "close_time": 1760374799999, "quote_volume": 264933.50462, "trades": 1943, "taker_buy_base": 2269179.5, "taker_buy_quote": 152576.89765 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0676, "high": 0.0694, "low": 0.0672, "close": 0.0693, "volume": 3399177.7, "close_time": 1760378399999, "quote_volume": 231232.15363, "trades": 2073, "taker_buy_base": 1594891.6, "taker_buy_quote": 108678.23744 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0692, "high": 0.0696, "low": 0.068, "close": 0.0689, "volume": 3177435.4, "close_time": 1760381999999, "quote_volume": 218499.44796, "trades": 1721, "taker_buy_base": 1509165.4, "taker_buy_quote": 103716.95933 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0689, "high": 0.0699, "low": 0.0688, "close": 0.0698, "volume": 3403166.9, "close_time": 1760385599999, "quote_volume": 236427.78486, "trades": 1609, "taker_buy_base": 1233626.4, "taker_buy_quote": 85691.44279 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0693, "close": 0.0703, "volume": 1458271.6, "close_time": 1760389199999, "quote_volume": 101675.79487, "trades": 881, "taker_buy_base": 804115.7, "taker_buy_quote": 56086.95071 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0691, "close": 0.0692, "volume": 1586834.1, "close_time": 1760392799999, "quote_volume": 110896.45762, "trades": 744, "taker_buy_base": 719532.2, "taker_buy_quote": 50232.19161 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0688, "close": 0.0692, "volume": 3438495.0, "close_time": 1760396399999, "quote_volume": 237785.47227, "trades": 903, "taker_buy_base": 1426939.8, "taker_buy_quote": 98673.71434 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0686, "close": 0.0691, "volume": 3671697.9, "close_time": 1760399999999, "quote_volume": 253600.87129, "trades": 900, "taker_buy_base": 1238595.7, "taker_buy_quote": 85546.48534 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0684, "close": 0.0688, "volume": 1524840.3, "close_time": 1760403599999, "quote_volume": 105357.52725, "trades": 598, "taker_buy_base": 676228.8, "taker_buy_quote": 46717.56346 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0683, "close": 0.0686, "volume": 1190860.3, "close_time": 1760407199999, "quote_volume": 81820.32994, "trades": 515, "taker_buy_base": 584383.8, "taker_buy_quote": 40159.51754 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0673, "close": 0.0674, "volume": 1946761.4, "close_time": 1760410799999, "quote_volume": 132044.36634, "trades": 691, "taker_buy_base": 834720.1, "taker_buy_quote": 56638.83188 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0666, "close": 0.0668, "volume": 2753764.1, "close_time": 1760414399999, "quote_volume": 184330.36194, "trades": 741, "taker_buy_base": 1035019.8, "taker_buy_quote": 69286.90902 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0654, "close": 0.0658, "volume": 2394779.8, "close_time": 1760417999999, "quote_volume": 158614.19673, "trades": 994, "taker_buy_base": 1283860.3, "taker_buy_quote": 84958.21018 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0659, "high": 0.0667, "low": 0.0643, "close": 0.0649, "volume": 5975686.6, "close_time": 1760421599999, "quote_volume": 389955.03424, "trades": 1421, "taker_buy_base": 3269829.8, "taker_buy_quote": 213632.1939 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0614, "close": 0.0628, "volume": 7969851.8, "close_time": 1760425199999, "quote_volume": 504166.84085, "trades": 2156, "taker_buy_base": 3868469.2, "taker_buy_quote": 244831.35627 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0628, "high": 0.0636, "low": 0.0622, "close": 0.0625, "volume": 5133743.0, "close_time": 1760428799999, "quote_volume": 322435.08428, "trades": 1652, "taker_buy_base": 2429120.9, "taker_buy_quote": 152530.52714 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0624, "high": 0.0632, "low": 0.062, "close": 0.0626, "volume": 5319352.1, "close_time": 1760432399999, "quote_volume": 332646.89414, "trades": 1202, "taker_buy_base": 2770455.8, "taker_buy_quote": 173331.49253 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0627, "high": 0.0636, "low": 0.0624, "close": 0.063, "volume": 4403089.7, "close_time": 1760435999999, "quote_volume": 277152.35144, "trades": 1206, "taker_buy_base": 1979068.4, "taker_buy_quote": 124704.62245 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.063, "high": 0.063, "low": 0.0607, "close": 0.0617, "volume": 4923238.6, "close_time": 1760439599999, "quote_volume": 303581.87317, "trades": 1553, "taker_buy_base": 2045383.6, "taker_buy_quote": 126251.42627 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0617, "high": 0.063, "low": 0.0617, "close": 0.0627, "volume": 4324168.5, "close_time": 1760443199999, "quote_volume": 270324.86311, "trades": 1318, "taker_buy_base": 2583130.6, "taker_buy_quote": 161506.11872 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0614, "close": 0.0614, "volume": 2992112.7, "close_time": 1760446799999, "quote_volume": 185104.38468, "trades": 916, "taker_buy_base": 1352543.6, "taker_buy_quote": 83606.60362 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0615, "high": 0.0632, "low": 0.0609, "close": 0.0627, "volume": 5049142.0, "close_time": 1760450399999, "quote_volume": 312124.30851, "trades": 1620, "taker_buy_base": 2582806.4, "taker_buy_quote": 159585.85935 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0627, "high": 0.064, "low": 0.0622, "close": 0.0629, "volume": 3547332.2, "close_time": 1760453999999, "quote_volume": 223924.03755, "trades": 1257, "taker_buy_base": 2029314.1, "taker_buy_quote": 128138.27133 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.0628, "high": 0.0658, "low": 0.0628, "close": 0.0657, "volume": 4438561.9, "close_time": 1760457599999, "quote_volume": 285221.48616, "trades": 1527, "taker_buy_base": 2539520.5, "taker_buy_quote": 162985.14946 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0649, "close": 0.0653, "volume": 7107667.8, "close_time": 1760461199999, "quote_volume": 466766.08148, "trades": 2215, "taker_buy_base": 3532505.1, "taker_buy_quote": 232212.94537 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0653, "high": 0.0667, "low": 0.0642, "close": 0.0659, "volume": 5029896.4, "close_time": 1760464799999, "quote_volume": 329904.95572, "trades": 1356, "taker_buy_base": 2344693.2, "taker_buy_quote": 153926.2119 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0659, "high": 0.0668, "low": 0.0656, "close": 0.0658, "volume": 3625067.7, "close_time": 1760468399999, "quote_volume": 240295.36387, "trades": 739, "taker_buy_base": 1598561.2, "taker_buy_quote": 105969.10689 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0641, "close": 0.0651, "volume": 5393484.7, "close_time": 1760471999999, "quote_volume": 352650.55929, "trades": 2233, "taker_buy_base": 2555420.7, "taker_buy_quote": 167180.15168 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0646, "close": 0.0653, "volume": 2259347.4, "close_time": 1760475599999, "quote_volume": 147276.04571, "trades": 874, "taker_buy_base": 1050816.2, "taker_buy_quote": 68514.0505 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0645, "close": 0.0653, "volume": 2002439.8, "close_time": 1760479199999, "quote_volume": 130272.91267, "trades": 555, "taker_buy_base": 814728.2, "taker_buy_quote": 52953.44171 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0649, "close": 0.0652, "volume": 1893819.4, "close_time": 1760482799999, "quote_volume": 124142.37224, "trades": 680, "taker_buy_base": 775999.0, "taker_buy_quote": 50840.60282 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0651, "close": 0.0652, "volume": 1579985.9, "close_time": 1760486399999, "quote_volume": 103349.54656, "trades": 456, "taker_buy_base": 756971.5, "taker_buy_quote": 49504.35497 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0648, "close": 0.0655, "volume": 2557714.1, "close_time": 1760489999999, "quote_volume": 166538.5169, "trades": 945, "taker_buy_base": 1309656.7, "taker_buy_quote": 85282.07632 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0646, "close": 0.0651, "volume": 1980940.3, "close_time": 1760493599999, "quote_volume": 128543.23059, "trades": 455, "taker_buy_base": 901333.2, "taker_buy_quote": 58502.76159 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.065, "high": 0.0661, "low": 0.0649, "close": 0.0654, "volume": 1798613.3, "close_time": 1760497199999, "quote_volume": 117837.91937, "trades": 439, "taker_buy_base": 806618.7, "taker_buy_quote": 52887.91027 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0643, "close": 0.0648, "volume": 4607471.4, "close_time": 1760500799999, "quote_volume": 299556.35663, "trades": 918, "taker_buy_base": 1962079.7, "taker_buy_quote": 127424.88649 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0648, "high": 0.0657, "low": 0.0644, "close": 0.0656, "volume": 2016252.1, "close_time": 1760504399999, "quote_volume": 130704.55799, "trades": 858, "taker_buy_base": 1029572.5, "taker_buy_quote": 66688.6587 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0649, "close": 0.0651, "volume": 1923649.3, "close_time": 1760507999999, "quote_volume": 125783.67128, "trades": 747, "taker_buy_base": 714615.5, "taker_buy_quote": 46783.99331 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0644, "close": 0.0653, "volume": 2435323.9, "close_time": 1760511599999, "quote_volume": 158192.71195, "trades": 748, "taker_buy_base": 1475023.8, "taker_buy_quote": 95825.16706 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0653, "high": 0.0658, "low": 0.0649, "close": 0.0657, "volume": 1913090.0, "close_time": 1760515199999, "quote_volume": 124769.91378, "trades": 556, "taker_buy_base": 983584.1, "taker_buy_quote": 64149.98766 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0657, "high": 0.0673, "low": 0.0656, "close": 0.0661, "volume": 3470699.6, "close_time": 1760518799999, "quote_volume": 230303.48272, "trades": 1118, "taker_buy_base": 2002033.7, "taker_buy_quote": 132862.0888 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.066, "high": 0.0662, "low": 0.0652, "close": 0.0654, "volume": 2548104.0, "close_time": 1760522399999, "quote_volume": 167465.37388, "trades": 770, "taker_buy_base": 1370312.2, "taker_buy_quote": 90037.67613 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0653, "high": 0.0661, "low": 0.0647, "close": 0.0657, "volume": 6533210.3, "close_time": 1760525999999, "quote_volume": 427896.56488, "trades": 1376, "taker_buy_base": 4277225.1, "taker_buy_quote": 280523.25863 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0653, "close": 0.0654, "volume": 8170610.3, "close_time": 1760529599999, "quote_volume": 539283.29115, "trades": 2762, "taker_buy_base": 3659742.2, "taker_buy_quote": 241359.79608 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0644, "close": 0.065, "volume": 3955568.5, "close_time": 1760533199999, "quote_volume": 257924.27679, "trades": 1097, "taker_buy_base": 2118026.1, "taker_buy_quote": 138145.66062 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.065, "high": 0.0653, "low": 0.063, "close": 0.0646, "volume": 5322831.7, "close_time": 1760536799999, "quote_volume": 341609.74839, "trades": 1792, "taker_buy_base": 2573975.5, "taker_buy_quote": 165319.46735 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0646, "high": 0.0661, "low": 0.0634, "close": 0.0638, "volume": 3338315.5, "close_time": 1760540399999, "quote_volume": 215989.12505, "trades": 1218, "taker_buy_base": 1499653.3, "taker_buy_quote": 97082.80956 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0638, "high": 0.0645, "low": 0.0626, "close": 0.0634, "volume": 3727768.7, "close_time": 1760543999999, "quote_volume": 236326.81807, "trades": 1501, "taker_buy_base": 1870017.2, "taker_buy_quote": 118607.69133 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0627, "close": 0.0631, "volume": 2140429.3, "close_time": 1760547599999, "quote_volume": 135183.54401, "trades": 1671, "taker_buy_base": 1148764.6, "taker_buy_quote": 72526.68879 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0623, "close": 0.0635, "volume": 2665504.5, "close_time": 1760551199999, "quote_volume": 167547.40635, "trades": 2282, "taker_buy_base": 1444323.1, "taker_buy_quote": 90786.37582 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0635, "high": 0.0641, "low": 0.063, "close": 0.064, "volume": 1420208.1, "close_time": 1760554799999, "quote_volume": 90078.39831, "trades": 648, "taker_buy_base": 796173.6, "taker_buy_quote": 50489.56799 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.064, "high": 0.064, "low": 0.0626, "close": 0.0627, "volume": 1923041.3, "close_time": 1760558399999, "quote_volume": 121510.25607, "trades": 674, "taker_buy_base": 805494.4, "taker_buy_quote": 50932.55217 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0613, "close": 0.0623, "volume": 2733745.5, "close_time": 1760561999999, "quote_volume": 170334.70976, "trades": 1317, "taker_buy_base": 1386702.1, "taker_buy_quote": 86448.9914 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0622, "high": 0.0627, "low": 0.0614, "close": 0.0616, "volume": 1361725.5, "close_time": 1760565599999, "quote_volume": 84469.27192, "trades": 746, "taker_buy_base": 586318.1, "taker_buy_quote": 36394.65195 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0616, "high": 0.0623, "low": 0.0614, "close": 0.0617, "volume": 1981623.6, "close_time": 1760569199999, "quote_volume": 122585.45238, "trades": 742, "taker_buy_base": 1035010.4, "taker_buy_quote": 64006.87688 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0617, "close": 0.0623, "volume": 1669329.5, "close_time": 1760572799999, "quote_volume": 103774.33722, "trades": 642, "taker_buy_base": 736742.0, "taker_buy_quote": 45812.66596 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0618, "close": 0.062, "volume": 1154708.4, "close_time": 1760576399999, "quote_volume": 71820.12404, "trades": 499, "taker_buy_base": 508983.8, "taker_buy_quote": 31663.16206 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0619, "close": 0.0628, "volume": 1158950.9, "close_time": 1760579999999, "quote_volume": 72473.00546, "trades": 462, "taker_buy_base": 629947.7, "taker_buy_quote": 39403.399 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0624, "close": 0.0631, "volume": 1429524.9, "close_time": 1760583599999, "quote_volume": 89809.60293, "trades": 513, "taker_buy_base": 702171.2, "taker_buy_quote": 44151.02023 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.063, "high": 0.0632, "low": 0.0623, "close": 0.0623, "volume": 1059550.5, "close_time": 1760587199999, "quote_volume": 66564.02228, "trades": 356, "taker_buy_base": 540575.2, "taker_buy_quote": 33967.75492 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0624, "high": 0.063, "low": 0.062, "close": 0.0621, "volume": 2016694.4, "close_time": 1760590799999, "quote_volume": 126165.62033, "trades": 579, "taker_buy_base": 819319.3, "taker_buy_quote": 51272.85815 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0615, "close": 0.0621, "volume": 2795059.6, "close_time": 1760594399999, "quote_volume": 173436.42243, "trades": 1341, "taker_buy_base": 1141380.7, "taker_buy_quote": 70876.26152 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0621, "high": 0.0641, "low": 0.0621, "close": 0.0641, "volume": 1975066.4, "close_time": 1760597999999, "quote_volume": 124525.1729, "trades": 1364, "taker_buy_base": 1122063.8, "taker_buy_quote": 70878.6421 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0641, "high": 0.0642, "low": 0.063, "close": 0.0632, "volume": 1710743.4, "close_time": 1760601599999, "quote_volume": 108658.11753, "trades": 845, "taker_buy_base": 822420.2, "taker_buy_quote": 52241.74382 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0632, "high": 0.0635, "low": 0.0623, "close": 0.0626, "volume": 1678458.6, "close_time": 1760605199999, "quote_volume": 105280.24108, "trades": 741, "taker_buy_base": 874393.0, "taker_buy_quote": 54841.70741 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0626, "high": 0.0639, "low": 0.0598, "close": 0.0633, "volume": 9705143.7, "close_time": 1760608799999, "quote_volume": 601394.14115, "trades": 4584, "taker_buy_base": 4525230.0, "taker_buy_quote": 281100.27161 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0633, "high": 0.0641, "low": 0.0631, "close": 0.0636, "volume": 1452703.2, "close_time": 1760612399999, "quote_volume": 92444.50437, "trades": 860, "taker_buy_base": 748201.4, "taker_buy_quote": 47594.65272 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.0636, "high": 0.0651, "low": 0.0635, "close": 0.0644, "volume": 3227665.5, "close_time": 1760615999999, "quote_volume": 207050.17316, "trades": 1628, "taker_buy_base": 1766245.2, "taker_buy_quote": 113384.79506 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0644, "high": 0.0657, "low": 0.0644, "close": 0.065, "volume": 3678621.7, "close_time": 1760619599999, "quote_volume": 238877.6846, "trades": 1771, "taker_buy_base": 1757236.0, "taker_buy_quote": 114085.88012 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0635, "close": 0.0639, "volume": 3099969.5, "close_time": 1760623199999, "quote_volume": 199486.03099, "trades": 1398, "taker_buy_base": 1248070.7, "taker_buy_quote": 80349.36702 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0621, "close": 0.0628, "volume": 4096586.1, "close_time": 1760626799999, "quote_volume": 257978.64306, "trades": 1328, "taker_buy_base": 1810451.0, "taker_buy_quote": 114063.97995 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0602, "close": 0.0605, "volume": 4259084.9, "close_time": 1760630399999, "quote_volume": 260930.04454, "trades": 1847, "taker_buy_base": 2128597.7, "taker_buy_quote": 130335.20186 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0604, "high": 0.0622, "low": 0.0592, "close": 0.0621, "volume": 7808185.5, "close_time": 1760633999999, "quote_volume": 470937.43219, "trades": 4029, "taker_buy_base": 3043020.4, "taker_buy_quote": 183847.62087 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.062, "high": 0.062, "low": 0.0604, "close": 0.0606, "volume": 2406650.4, "close_time": 1760637599999, "quote_volume": 147426.56417, "trades": 1288, "taker_buy_base": 1230017.3, "taker_buy_quote": 75395.34857 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0596, "close": 0.0602, "volume": 3655407.7, "close_time": 1760641199999, "quote_volume": 220108.81686, "trades": 1463, "taker_buy_base": 1963851.6, "taker_buy_quote": 118358.30295 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0586, "close": 0.0592, "volume": 3691668.8, "close_time": 1760644799999, "quote_volume": 219104.17638, "trades": 1303, "taker_buy_base": 1437039.8, "taker_buy_quote": 85444.25635 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0579, "close": 0.0579, "volume": 3508788.9, "close_time": 1760648399999, "quote_volume": 205207.15418, "trades": 2180, "taker_buy_base": 1508502.0, "taker_buy_quote": 88297.4735 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0579, "high": 0.0591, "low": 0.0579, "close": 0.0591, "volume": 2265329.4, "close_time": 1760651999999, "quote_volume": 132422.4864, "trades": 1624, "taker_buy_base": 994675.0, "taker_buy_quote": 58138.41191 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0592, "high": 0.0593, "low": 0.0583, "close": 0.0584, "volume": 1872422.4, "close_time": 1760655599999, "quote_volume": 109997.83945, "trades": 948, "taker_buy_base": 845616.4, "taker_buy_quote": 49671.34237 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0583, "high": 0.0593, "low": 0.0583, "close": 0.0591, "volume": 1237879.0, "close_time": 1760659199999, "quote_volume": 72951.01632, "trades": 637, "taker_buy_base": 605180.5, "taker_buy_quote": 35649.63951 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0591, "high": 0.0598, "low": 0.059, "close": 0.0597, "volume": 1549316.7, "close_time": 1760662799999, "quote_volume": 91970.24746, "trades": 555, "taker_buy_base": 737622.0, "taker_buy_quote": 43784.4322 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0596, "close": 0.0599, "volume": 1603718.9, "close_time": 1760666399999, "quote_volume": 96192.22639, "trades": 604, "taker_buy_base": 864017.6, "taker_buy_quote": 51825.52267 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0593, "close": 0.0599, "volume": 1593088.5, "close_time": 1760669999999, "quote_volume": 95324.87441, "trades": 569, "taker_buy_base": 807871.2, "taker_buy_quote": 48358.65196 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.06, "high": 0.0603, "low": 0.0599, "close": 0.0602, "volume": 1052083.7, "close_time": 1760673599999, "quote_volume": 63244.84792, "trades": 324, "taker_buy_base": 614673.7, "taker_buy_quote": 36946.30191 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0597, "close": 0.0599, "volume": 1182336.6, "close_time": 1760677199999, "quote_volume": 70865.64625, "trades": 445, "taker_buy_base": 626427.1, "taker_buy_quote": 37557.20255 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0593, "close": 0.0595, "volume": 1029950.2, "close_time": 1760680799999, "quote_volume": 61467.03882, "trades": 387, "taker_buy_base": 488495.3, "taker_buy_quote": 29171.33916 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0565, "close": 0.0569, "volume": 4730554.5, "close_time": 1760684399999, "quote_volume": 272412.10282, "trades": 1648, "taker_buy_base": 1751952.5, "taker_buy_quote": 100883.15937 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0548, "close": 0.0549, "volume": 7082327.5, "close_time": 1760687999999, "quote_volume": 395267.18424, "trades": 2095, "taker_buy_base": 2767774.2, "taker_buy_quote": 154537.15189 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.055, "high": 0.0555, "low": 0.0538, "close": 0.0543, "volume": 10198378.0, "close_time": 1760691599999, "quote_volume": 555730.50591, "trades": 2049, "taker_buy_base": 3863073.3, "taker_buy_quote": 210793.52323 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0543, "high": 0.0565, "low": 0.0541, "close": 0.0549, "volume": 6753692.3, "close_time": 1760695199999, "quote_volume": 373565.82421, "trades": 1696, "taker_buy_base": 2947541.4, "taker_buy_quote": 162536.13932 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.055, "high": 0.0556, "low": 0.0541, "close": 0.0554, "volume": 4090797.9, "close_time": 1760698799999, "quote_volume": 224535.1135, "trades": 1591, "taker_buy_base": 2493154.7, "taker_buy_quote": 136927.05155 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0554, "high": 0.0579, "low": 0.0554, "close": 0.0572, "volume": 5515857.1, "close_time": 1760702399999, "quote_volume": 313708.01413, "trades": 1971, "taker_buy_base": 2909744.8, "taker_buy_quote": 165530.63363 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0567, "close": 0.0568, "volume": 1400992.3, "close_time": 1760705999999, "quote_volume": 80082.17367, "trades": 438, "taker_buy_base": 706553.5, "taker_buy_quote": 40388.35118 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0568, "high": 0.0575, "low": 0.0562, "close": 0.0571, "volume": 3713078.5, "close_time": 1760709599999, "quote_volume": 211404.1769, "trades": 1045, "taker_buy_base": 1764306.3, "taker_buy_quote": 100518.84301 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.057, "high": 0.0574, "low": 0.0558, "close": 0.0565, "volume": 5045321.7, "close_time": 1760713199999, "quote_volume": 286132.29781, "trades": 2173, "taker_buy_base": 2833465.3, "taker_buy_quote": 160935.44663 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0564, "high": 0.0575, "low": 0.056, "close": 0.0575, "volume": 3322467.8, "close_time": 1760716799999, "quote_volume": 188193.36562, "trades": 792, "taker_buy_base": 1530582.4, "taker_buy_quote": 86776.30467 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0574, "high": 0.0585, "low": 0.0566, "close": 0.0567, "volume": 4209673.6, "close_time": 1760720399999, "quote_volume": 242700.19653, "trades": 1227, "taker_buy_base": 2045545.8, "taker_buy_quote": 117997.38465 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0568, "high": 0.0574, "low": 0.0567, "close": 0.0572, "volume": 1628466.9, "close_time": 1760723999999, "quote_volume": 92900.56018, "trades": 488, "taker_buy_base": 868698.8, "taker_buy_quote": 49560.91638 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0572, "high": 0.0579, "low": 0.0571, "close": 0.0573, "volume": 1810365.5, "close_time": 1760727599999, "quote_volume": 104022.0485, "trades": 527, "taker_buy_base": 1040578.9, "taker_buy_quote": 59806.70881 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0568, "close": 0.0574, "volume": 2099268.2, "close_time": 1760731199999, "quote_volume": 120258.06305, "trades": 393, "taker_buy_base": 1205251.3, "taker_buy_quote": 69064.44591 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0574, "high": 0.0581, "low": 0.0573, "close": 0.058, "volume": 1426366.2, "close_time": 1760734799999, "quote_volume": 82516.1835, "trades": 415, "taker_buy_base": 658455.9, "taker_buy_quote": 38122.7895 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.058, "high": 0.0586, "low": 0.058, "close": 0.0584, "volume": 1169807.6, "close_time": 1760738399999, "quote_volume": 68215.42335, "trades": 335, "taker_buy_base": 600348.1, "taker_buy_quote": 35000.71222 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0578, "close": 0.0582, "volume": 1238114.1, "close_time": 1760741999999, "quote_volume": 71919.15976, "trades": 337, "taker_buy_base": 564469.1, "taker_buy_quote": 32806.75265 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0575, "close": 0.0576, "volume": 1664848.2, "close_time": 1760745599999, "quote_volume": 96188.48495, "trades": 382, "taker_buy_base": 678762.5, "taker_buy_quote": 39224.67324 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0575, "high": 0.0579, "low": 0.0572, "close": 0.0578, "volume": 1256472.6, "close_time": 1760749199999, "quote_volume": 72294.55932, "trades": 407, "taker_buy_base": 575086.8, "taker_buy_quote": 33063.93805 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0578, "close": 0.0583, "volume": 1881095.0, "close_time": 1760752799999, "quote_volume": 109370.24626, "trades": 768, "taker_buy_base": 857199.3, "taker_buy_quote": 49838.75259 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0582, "close": 0.0583, "volume": 1137467.1, "close_time": 1760756399999, "quote_volume": 66532.73954, "trades": 892, "taker_buy_base": 479079.7, "taker_buy_quote": 28020.40064 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0583, "high": 0.059, "low": 0.0582, "close": 0.0585, "volume": 984485.5, "close_time": 1760759999999, "quote_volume": 57727.54955, "trades": 535, "taker_buy_base": 414883.9, "taker_buy_quote": 24321.68756 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0579, "close": 0.0579, "volume": 1170283.1, "close_time": 1760763599999, "quote_volume": 68004.29568, "trades": 512, "taker_buy_base": 519712.6, "taker_buy_quote": 30169.097 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0577, "close": 0.0582, "volume": 1092024.7, "close_time": 1760767199999, "quote_volume": 63348.4119, "trades": 370, "taker_buy_base": 635230.0, "taker_buy_quote": 36836.04778 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0577, "close": 0.0582, "volume": 1215036.1, "close_time": 1760770799999, "quote_volume": 70572.90898, "trades": 341, "taker_buy_base": 603781.3, "taker_buy_quote": 35056.26776 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0583, "high": 0.0592, "low": 0.0582, "close": 0.0584, "volume": 4531457.0, "close_time": 1760774399999, "quote_volume": 266161.84149, "trades": 1038, "taker_buy_base": 2438184.2, "taker_buy_quote": 143204.22717 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0585, "high": 0.0588, "low": 0.058, "close": 0.0581, "volume": 2902864.7, "close_time": 1760777999999, "quote_volume": 169430.03918, "trades": 673, "taker_buy_base": 1128464.3, "taker_buy_quote": 65919.86837 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0581, "high": 0.0591, "low": 0.0579, "close": 0.0588, "volume": 1641199.6, "close_time": 1760781599999, "quote_volume": 96091.85468, "trades": 674, "taker_buy_base": 754073.1, "taker_buy_quote": 44158.06857 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0584, "close": 0.0587, "volume": 1295061.0, "close_time": 1760785199999, "quote_volume": 75990.78633, "trades": 449, "taker_buy_base": 637561.3, "taker_buy_quote": 37417.93932 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0586, "close": 0.0589, "volume": 1149809.7, "close_time": 1760788799999, "quote_volume": 67685.69415, "trades": 386, "taker_buy_base": 548945.7, "taker_buy_quote": 32320.39102 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0585, "close": 0.0587, "volume": 1675631.4, "close_time": 1760792399999, "quote_volume": 98802.55064, "trades": 482, "taker_buy_base": 972519.6, "taker_buy_quote": 57417.22749 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0576, "close": 0.0577, "volume": 2155510.9, "close_time": 1760795999999, "quote_volume": 124981.6993, "trades": 848, "taker_buy_base": 1022631.6, "taker_buy_quote": 59295.04177 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0578, "high": 0.058, "low": 0.0573, "close": 0.0578, "volume": 1432830.7, "close_time": 1760799599999, "quote_volume": 82653.31722, "trades": 470, "taker_buy_base": 602674.0, "taker_buy_quote": 34780.97799 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0578, "high": 0.058, "low": 0.0574, "close": 0.0576, "volume": 1346211.1, "close_time": 1760803199999, "quote_volume": 77573.48924, "trades": 405, "taker_buy_base": 512782.7, "taker_buy_quote": 29552.69092 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0567, "close": 0.0572, "volume": 1678490.8, "close_time": 1760806799999, "quote_volume": 95738.57395, "trades": 543, "taker_buy_base": 674477.1, "taker_buy_quote": 38491.34939 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0573, "high": 0.0581, "low": 0.0571, "close": 0.0581, "volume": 1179481.8, "close_time": 1760810399999, "quote_volume": 68014.45662, "trades": 479, "taker_buy_base": 645367.4, "taker_buy_quote": 37241.47294 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0577, "close": 0.0578, "volume": 420946.9, "close_time": 1760813999999, "quote_volume": 24382.36244, "trades": 161, "taker_buy_base": 157931.4, "taker_buy_quote": 9152.53259 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0578, "high": 0.0581, "low": 0.0576, "close": 0.058, "volume": 751407.0, "close_time": 1760817599999, "quote_volume": 43537.94272, "trades": 286, "taker_buy_base": 337923.4, "taker_buy_quote": 19585.63576 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.058, "high": 0.0587, "low": 0.058, "close": 0.0581, "volume": 1729437.4, "close_time": 1760821199999, "quote_volume": 100842.30519, "trades": 404, "taker_buy_base": 735694.2, "taker_buy_quote": 42909.95397 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0577, "close": 0.0582, "volume": 745807.5, "close_time": 1760824799999, "quote_volume": 43237.04471, "trades": 342, "taker_buy_base": 339332.1, "taker_buy_quote": 19654.09392 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0579, "close": 0.0579, "volume": 273997.1, "close_time": 1760828399999, "quote_volume": 15943.84339, "trades": 109, "taker_buy_base": 117853.4, "taker_buy_quote": 6858.57087 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.0581, "volume": 367271.0, "close_time": 1760831999999, "quote_volume": 21300.92118, "trades": 151, "taker_buy_base": 154420.3, "taker_buy_quote": 8957.62395 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0574, "close": 0.0577, "volume": 791410.7, "close_time": 1760835599999, "quote_volume": 45663.22956, "trades": 260, "taker_buy_base": 293571.4, "taker_buy_quote": 16960.05364 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0575, "close": 0.0581, "volume": 862896.3, "close_time": 1760839199999, "quote_volume": 49957.77079, "trades": 275, "taker_buy_base": 619295.1, "taker_buy_quote": 35873.15799 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0577, "close": 0.0579, "volume": 524330.8, "close_time": 1760842799999, "quote_volume": 30435.10609, "trades": 221, "taker_buy_base": 177278.6, "taker_buy_quote": 10291.4271 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0578, "high": 0.0588, "low": 0.0578, "close": 0.0586, "volume": 1700822.2, "close_time": 1760846399999, "quote_volume": 99644.43896, "trades": 491, "taker_buy_base": 1086619.1, "taker_buy_quote": 63674.87238 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0582, "close": 0.0583, "volume": 396447.9, "close_time": 1760849999999, "quote_volume": 23152.22636, "trades": 204, "taker_buy_base": 191018.5, "taker_buy_quote": 11156.60196 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0578, "close": 0.058, "volume": 642258.0, "close_time": 1760853599999, "quote_volume": 37448.12941, "trades": 271, "taker_buy_base": 335819.4, "taker_buy_quote": 19572.78984 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.058, "high": 0.0581, "low": 0.0574, "close": 0.0576, "volume": 732536.7, "close_time": 1760857199999, "quote_volume": 42238.33509, "trades": 171, "taker_buy_base": 301761.5, "taker_buy_quote": 17401.16266 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0576, "high": 0.058, "low": 0.0575, "close": 0.0578, "volume": 743689.0, "close_time": 1760860799999, "quote_volume": 42973.08003, "trades": 222, "taker_buy_base": 426634.0, "taker_buy_quote": 24657.51381 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0579, "high": 0.0588, "low": 0.0573, "close": 0.0574, "volume": 3367692.9, "close_time": 1760864399999, "quote_volume": 195502.36838, "trades": 949, "taker_buy_base": 1804173.9, "taker_buy_quote": 104685.33804 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0574, "high": 0.0591, "low": 0.0569, "close": 0.0585, "volume": 4211509.1, "close_time": 1760867999999, "quote_volume": 244509.48793, "trades": 1093, "taker_buy_base": 1843328.4, "taker_buy_quote": 107108.9154 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0585, "high": 0.0599, "low": 0.0581, "close": 0.0597, "volume": 3630967.5, "close_time": 1760871599999, "quote_volume": 215340.45752, "trades": 1121, "taker_buy_base": 1871182.8, "taker_buy_quote": 111025.99378 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0595, "close": 0.0596, "volume": 2013258.9, "close_time": 1760875199999, "quote_volume": 120619.56662, "trades": 786, "taker_buy_base": 784097.1, "taker_buy_quote": 47054.83699 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0589, "close": 0.0595, "volume": 2525690.3, "close_time": 1760878799999, "quote_volume": 149783.63794, "trades": 640, "taker_buy_base": 1617533.1, "taker_buy_quote": 95936.63739 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0596, "high": 0.0613, "low": 0.0594, "close": 0.0611, "volume": 1863991.5, "close_time": 1760882399999, "quote_volume": 112545.11119, "trades": 724, "taker_buy_base": 857632.3, "taker_buy_quote": 51717.19099 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0598, "close": 0.0605, "volume": 7732749.9, "close_time": 1760885999999, "quote_volume": 465490.24072, "trades": 1997, "taker_buy_base": 2923014.2, "taker_buy_quote": 176101.63078 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0601, "close": 0.0602, "volume": 2475257.0, "close_time": 1760889599999, "quote_volume": 149350.64436, "trades": 961, "taker_buy_base": 1236813.4, "taker_buy_quote": 74668.94542 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0597, "close": 0.0602, "volume": 2178989.1, "close_time": 1760893199999, "quote_volume": 130751.23911, "trades": 1152, "taker_buy_base": 916351.7, "taker_buy_quote": 55067.2351 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0602, "high": 0.061, "low": 0.0601, "close": 0.0603, "volume": 2032309.4, "close_time": 1760896799999, "quote_volume": 123022.41755, "trades": 1127, "taker_buy_base": 966842.1, "taker_buy_quote": 58490.02226 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.0603, "volume": 1318621.8, "close_time": 1760900399999, "quote_volume": 79429.7785, "trades": 591, "taker_buy_base": 569284.3, "taker_buy_quote": 34309.05518 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0599, "close": 0.0603, "volume": 931262.2, "close_time": 1760903999999, "quote_volume": 56017.14647, "trades": 628, "taker_buy_base": 319268.2, "taker_buy_quote": 19213.47866 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0603, "high": 0.0605, "low": 0.06, "close": 0.0603, "volume": 1095525.1, "close_time": 1760907599999, "quote_volume": 65902.26581, "trades": 530, "taker_buy_base": 313816.8, "taker_buy_quote": 18892.13687 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0597, "close": 0.06, "volume": 1048746.7, "close_time": 1760911199999, "quote_volume": 62915.81671, "trades": 525, "taker_buy_base": 479440.4, "taker_buy_quote": 28766.68776 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.06, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 1075924.6, "close_time": 1760914799999, "quote_volume": 64710.02312, "trades": 616, "taker_buy_base": 494662.1, "taker_buy_quote": 29763.9427 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0591, "close": 0.0591, "volume": 1405591.4, "close_time": 1760918399999, "quote_volume": 83757.33563, "trades": 487, "taker_buy_base": 510880.0, "taker_buy_quote": 30403.06265 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0579, "close": 0.0587, "volume": 1436331.4, "close_time": 1760921999999, "quote_volume": 84160.15199, "trades": 579, "taker_buy_base": 714804.9, "taker_buy_quote": 41876.99126 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0587, "high": 0.059, "low": 0.0582, "close": 0.0584, "volume": 642201.1, "close_time": 1760925599999, "quote_volume": 37619.77309, "trades": 291, "taker_buy_base": 230762.6, "taker_buy_quote": 13513.57852 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0584, "high": 0.0591, "low": 0.0578, "close": 0.0591, "volume": 1284147.8, "close_time": 1760929199999, "quote_volume": 74951.95478, "trades": 494, "taker_buy_base": 623564.5, "taker_buy_quote": 36391.90727 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0591, "high": 0.0609, "low": 0.0587, "close": 0.0605, "volume": 1806467.7, "close_time": 1760932799999, "quote_volume": 107870.70863, "trades": 903, "taker_buy_base": 988935.9, "taker_buy_quote": 59124.49373 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0599, "close": 0.0602, "volume": 1876562.1, "close_time": 1760936399999, "quote_volume": 112965.12651, "trades": 1106, "taker_buy_base": 659136.3, "taker_buy_quote": 39747.82632 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0602, "high": 0.0609, "low": 0.0598, "close": 0.0607, "volume": 2535091.0, "close_time": 1760939999999, "quote_volume": 152886.03234, "trades": 877, "taker_buy_base": 1765503.7, "taker_buy_quote": 106606.45062 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0607, "high": 0.062, "low": 0.0605, "close": 0.0614, "volume": 2169331.3, "close_time": 1760943599999, "quote_volume": 132852.15878, "trades": 1894, "taker_buy_base": 1199457.3, "taker_buy_quote": 73461.33946 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0611, "close": 0.0615, "volume": 2305461.7, "close_time": 1760947199999, "quote_volume": 141609.91423, "trades": 1090, "taker_buy_base": 1019951.8, "taker_buy_quote": 62647.07316 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0608, "close": 0.0611, "volume": 1306261.5, "close_time": 1760950799999, "quote_volume": 79815.98437, "trades": 744, "taker_buy_base": 630463.8, "taker_buy_quote": 38527.75291 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.061, "high": 0.0612, "low": 0.0605, "close": 0.0608, "volume": 2036308.6, "close_time": 1760954399999, "quote_volume": 123568.22639, "trades": 401, "taker_buy_base": 1097410.0, "taker_buy_quote": 66592.60432 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0604, "close": 0.0607, "volume": 1235285.7, "close_time": 1760957999999, "quote_volume": 75287.73448, "trades": 1166, "taker_buy_base": 521145.3, "taker_buy_quote": 31807.63386 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0607, "high": 0.061, "low": 0.0605, "close": 0.0609, "volume": 472670.9, "close_time": 1760961599999, "quote_volume": 28712.42126, "trades": 399, "taker_buy_base": 198299.9, "taker_buy_quote": 12045.46395 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0607, "close": 0.0611, "volume": 518007.8, "close_time": 1760965199999, "quote_volume": 31593.33901, "trades": 353, "taker_buy_base": 261413.0, "taker_buy_quote": 15946.12649 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0612, "high": 0.0619, "low": 0.061, "close": 0.0618, "volume": 1128648.6, "close_time": 1760968799999, "quote_volume": 69407.14238, "trades": 624, "taker_buy_base": 748750.0, "taker_buy_quote": 46084.90035 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0608, "close": 0.0615, "volume": 2003617.9, "close_time": 1760972399999, "quote_volume": 123145.85168, "trades": 711, "taker_buy_base": 818722.7, "taker_buy_quote": 50334.04103 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0614, "high": 0.0619, "low": 0.0608, "close": 0.0608, "volume": 2452043.1, "close_time": 1760975999999, "quote_volume": 150419.83126, "trades": 1629, "taker_buy_base": 1077381.3, "taker_buy_quote": 66130.24457 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0593, "close": 0.0603, "volume": 4163533.3, "close_time": 1760979599999, "quote_volume": 250338.42622, "trades": 2613, "taker_buy_base": 1635547.2, "taker_buy_quote": 98384.53596 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0596, "close": 0.06, "volume": 1643727.9, "close_time": 1760983199999, "quote_volume": 98726.26228, "trades": 1441, "taker_buy_base": 665266.9, "taker_buy_quote": 39958.61379 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.06, "high": 0.0602, "low": 0.0597, "close": 0.0602, "volume": 1358293.5, "close_time": 1760986799999, "quote_volume": 81579.7036, "trades": 746, "taker_buy_base": 945845.7, "taker_buy_quote": 56834.65683 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0602, "high": 0.0611, "low": 0.06, "close": 0.0608, "volume": 1738049.2, "close_time": 1760990399999, "quote_volume": 104882.75154, "trades": 612, "taker_buy_base": 888072.8, "taker_buy_quote": 53581.48275 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0604, "close": 0.0605, "volume": 2868372.1, "close_time": 1760993999999, "quote_volume": 173595.08825, "trades": 1187, "taker_buy_base": 879627.1, "taker_buy_quote": 53220.30607 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0605, "high": 0.0614, "low": 0.0604, "close": 0.0605, "volume": 3211828.6, "close_time": 1760997599999, "quote_volume": 196044.7397, "trades": 1270, "taker_buy_base": 1823999.3, "taker_buy_quote": 111309.27035 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0603, "close": 0.0603, "volume": 3017983.2, "close_time": 1761001199999, "quote_volume": 182515.74562, "trades": 1007, "taker_buy_base": 831279.9, "taker_buy_quote": 50329.81921 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0598, "close": 0.0599, "volume": 1273685.7, "close_time": 1761004799999, "quote_volume": 76625.62622, "trades": 965, "taker_buy_base": 616915.8, "taker_buy_quote": 37144.8862 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.0599, "volume": 1035241.5, "close_time": 1761008399999, "quote_volume": 62015.16216, "trades": 509, "taker_buy_base": 469905.9, "taker_buy_quote": 28153.33679 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0595, "close": 0.0597, "volume": 2607911.7, "close_time": 1761011999999, "quote_volume": 156455.96542, "trades": 816, "taker_buy_base": 1459582.9, "taker_buy_quote": 87575.58456 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0591, "close": 0.0593, "volume": 1591059.4, "close_time": 1761015599999, "quote_volume": 94418.45478, "trades": 526, "taker_buy_base": 443539.9, "taker_buy_quote": 26338.13244 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0587, "close": 0.0589, "volume": 869830.7, "close_time": 1761019199999, "quote_volume": 51435.78712, "trades": 312, "taker_buy_base": 550561.7, "taker_buy_quote": 32558.98443 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0574, "close": 0.0575, "volume": 2285712.9, "close_time": 1761022799999, "quote_volume": 132778.45737, "trades": 1059, "taker_buy_base": 848797.5, "taker_buy_quote": 49213.88816 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0574, "close": 0.0577, "volume": 1005920.0, "close_time": 1761026399999, "quote_volume": 58081.91739, "trades": 532, "taker_buy_base": 591433.4, "taker_buy_quote": 34161.69363 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0574, "close": 0.0579, "volume": 2144657.4, "close_time": 1761029999999, "quote_volume": 123728.83241, "trades": 554, "taker_buy_base": 1104040.2, "taker_buy_quote": 63838.45663 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0575, "close": 0.0583, "volume": 1474673.7, "close_time": 1761033599999, "quote_volume": 85550.07659, "trades": 404, "taker_buy_base": 878266.5, "taker_buy_quote": 51001.77765 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0574, "close": 0.0579, "volume": 808236.9, "close_time": 1761037199999, "quote_volume": 46743.48889, "trades": 297, "taker_buy_base": 354468.2, "taker_buy_quote": 20492.86383 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0578, "high": 0.058, "low": 0.0576, "close": 0.0576, "volume": 706974.8, "close_time": 1761040799999, "quote_volume": 40873.42629, "trades": 287, "taker_buy_base": 249017.6, "taker_buy_quote": 14388.26274 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0576, "high": 0.0586, "low": 0.0576, "close": 0.0582, "volume": 1071005.5, "close_time": 1761044399999, "quote_volume": 62298.39662, "trades": 380, "taker_buy_base": 578766.1, "taker_buy_quote": 33671.00418 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0578, "close": 0.0581, "volume": 1045370.0, "close_time": 1761047999999, "quote_volume": 60686.44589, "trades": 666, "taker_buy_base": 414478.3, "taker_buy_quote": 24072.02559 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0581, "high": 0.0591, "low": 0.058, "close": 0.0583, "volume": 1348978.3, "close_time": 1761051599999, "quote_volume": 78897.35328, "trades": 819, "taker_buy_base": 683762.3, "taker_buy_quote": 39968.98616 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0579, "close": 0.0583, "volume": 1194951.0, "close_time": 1761055199999, "quote_volume": 69736.05633, "trades": 652, "taker_buy_base": 766244.9, "taker_buy_quote": 44740.19145 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0584, "high": 0.0619, "low": 0.0583, "close": 0.0619, "volume": 2811624.6, "close_time": 1761058799999, "quote_volume": 169708.69857, "trades": 1332, "taker_buy_base": 1390790.5, "taker_buy_quote": 83918.65703 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.062, "high": 0.0629, "low": 0.0613, "close": 0.0625, "volume": 4022025.5, "close_time": 1761062399999, "quote_volume": 249548.76332, "trades": 1623, "taker_buy_base": 2280846.6, "taker_buy_quote": 141694.84317 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0612, "close": 0.0613, "volume": 2382109.9, "close_time": 1761065999999, "quote_volume": 148472.18498, "trades": 2071, "taker_buy_base": 751709.1, "taker_buy_quote": 46876.77969 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0604, "close": 0.0614, "volume": 2474814.5, "close_time": 1761069599999, "quote_volume": 151487.64117, "trades": 2511, "taker_buy_base": 834470.7, "taker_buy_quote": 51171.66157 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0606, "close": 0.0611, "volume": 2246222.7, "close_time": 1761073199999, "quote_volume": 137221.34138, "trades": 1263, "taker_buy_base": 1358962.4, "taker_buy_quote": 83096.23133 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0605, "close": 0.0605, "volume": 971001.4, "close_time": 1761076799999, "quote_volume": 59067.74232, "trades": 826, "taker_buy_base": 308453.3, "taker_buy_quote": 18769.10253 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0595, "close": 0.0597, "volume": 2948781.8, "close_time": 1761080399999, "quote_volume": 177115.04942, "trades": 1428, "taker_buy_base": 1217325.7, "taker_buy_quote": 73206.26245 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0583, "close": 0.0593, "volume": 3309192.4, "close_time": 1761083999999, "quote_volume": 195435.5944, "trades": 1301, "taker_buy_base": 1230304.5, "taker_buy_quote": 72680.55419 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0572, "close": 0.0575, "volume": 3283427.4, "close_time": 1761087599999, "quote_volume": 189910.40101, "trades": 1772, "taker_buy_base": 1595102.1, "taker_buy_quote": 92270.21616 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0565, "close": 0.0567, "volume": 2124291.3, "close_time": 1761091199999, "quote_volume": 121291.00122, "trades": 862, "taker_buy_base": 1237401.4, "taker_buy_quote": 70745.04571 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0562, "close": 0.0564, "volume": 1790531.1, "close_time": 1761094799999, "quote_volume": 101672.27514, "trades": 785, "taker_buy_base": 804835.7, "taker_buy_quote": 45737.77105 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0559, "close": 0.0562, "volume": 2257352.9, "close_time": 1761098399999, "quote_volume": 127163.65241, "trades": 876, "taker_buy_base": 1391045.6, "taker_buy_quote": 78364.71677 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0561, "close": 0.0561, "volume": 944861.2, "close_time": 1761101999999, "quote_volume": 53245.07589, "trades": 221, "taker_buy_base": 466928.2, "taker_buy_quote": 26320.47901 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0555, "close": 0.056, "volume": 970408.6, "close_time": 1761105599999, "quote_volume": 54081.72687, "trades": 385, "taker_buy_base": 481757.3, "taker_buy_quote": 26845.14329 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.056, "high": 0.0566, "low": 0.056, "close": 0.0564, "volume": 803587.7, "close_time": 1761109199999, "quote_volume": 45269.07428, "trades": 257, "taker_buy_base": 425573.3, "taker_buy_quote": 23966.85946 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0547, "close": 0.0551, "volume": 3065352.6, "close_time": 1761112799999, "quote_volume": 169566.65794, "trades": 968, "taker_buy_base": 1540250.8, "taker_buy_quote": 85163.94716 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.055, "high": 0.0554, "low": 0.0549, "close": 0.0552, "volume": 2035744.8, "close_time": 1761116399999, "quote_volume": 112457.21178, "trades": 469, "taker_buy_base": 657882.1, "taker_buy_quote": 36349.61963 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0549, "close": 0.0556, "volume": 2725438.8, "close_time": 1761119999999, "quote_volume": 150983.69466, "trades": 759, "taker_buy_base": 1661658.8, "taker_buy_quote": 92096.43538 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0549, "close": 0.0551, "volume": 2045831.4, "close_time": 1761123599999, "quote_volume": 112874.17253, "trades": 492, "taker_buy_base": 1187995.4, "taker_buy_quote": 65525.79201 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0546, "close": 0.0547, "volume": 2789650.4, "close_time": 1761127199999, "quote_volume": 153234.60216, "trades": 763, "taker_buy_base": 1187102.8, "taker_buy_quote": 65244.91838 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0547, "high": 0.055, "low": 0.0545, "close": 0.0547, "volume": 1174819.6, "close_time": 1761130799999, "quote_volume": 64326.79314, "trades": 277, "taker_buy_base": 533390.3, "taker_buy_quote": 29220.98048 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0547, "high": 0.0557, "low": 0.0541, "close": 0.0551, "volume": 3739811.7, "close_time": 1761134399999, "quote_volume": 205154.32276, "trades": 1459, "taker_buy_base": 1855228.7, "taker_buy_quote": 101822.81528 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0551, "high": 0.0557, "low": 0.055, "close": 0.0553, "volume": 1371053.8, "close_time": 1761137999999, "quote_volume": 75973.21617, "trades": 643, "taker_buy_base": 717299.3, "taker_buy_quote": 39765.82214 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0553, "high": 0.056, "low": 0.0549, "close": 0.056, "volume": 2595006.1, "close_time": 1761141599999, "quote_volume": 143540.70283, "trades": 1403, "taker_buy_base": 1466548.1, "taker_buy_quote": 81137.49797 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0543, "close": 0.0555, "volume": 4690587.7, "close_time": 1761145199999, "quote_volume": 257633.7085, "trades": 1497, "taker_buy_base": 2158188.0, "taker_buy_quote": 118519.30177 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0556, "high": 0.056, "low": 0.0546, "close": 0.0553, "volume": 2350547.7, "close_time": 1761148799999, "quote_volume": 129934.22816, "trades": 2049, "taker_buy_base": 1238487.9, "taker_buy_quote": 68452.21659 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0547, "close": 0.0548, "volume": 4538032.8, "close_time": 1761152399999, "quote_volume": 250015.09557, "trades": 2364, "taker_buy_base": 1461978.8, "taker_buy_quote": 80678.25099 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0549, "high": 0.055, "low": 0.0538, "close": 0.0539, "volume": 1762977.8, "close_time": 1761155999999, "quote_volume": 95995.89844, "trades": 501, "taker_buy_base": 731310.4, "taker_buy_quote": 39905.49969 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0539, "high": 0.054, "low": 0.0529, "close": 0.0531, "volume": 4409714.5, "close_time": 1761159599999, "quote_volume": 236273.69526, "trades": 1115, "taker_buy_base": 1674879.4, "taker_buy_quote": 89681.43137 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0532, "high": 0.054, "low": 0.0526, "close": 0.0532, "volume": 3949182.9, "close_time": 1761163199999, "quote_volume": 211184.0907, "trades": 1474, "taker_buy_base": 1709310.7, "taker_buy_quote": 91336.42596 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0522, "close": 0.0524, "volume": 2187498.8, "close_time": 1761166799999, "quote_volume": 115550.65799, "trades": 740, "taker_buy_base": 1099488.5, "taker_buy_quote": 58183.74864 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0524, "high": 0.0524, "low": 0.05, "close": 0.0514, "volume": 10052365.9, "close_time": 1761170399999, "quote_volume": 514646.01113, "trades": 2507, "taker_buy_base": 4728881.8, "taker_buy_quote": 242210.08979 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0515, "high": 0.052, "low": 0.0512, "close": 0.0514, "volume": 2463135.6, "close_time": 1761173999999, "quote_volume": 126871.15053, "trades": 1136, "taker_buy_base": 1458136.1, "taker_buy_quote": 75139.36486 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0513, "high": 0.0526, "low": 0.0513, "close": 0.0524, "volume": 2854051.8, "close_time": 1761177599999, "quote_volume": 148905.06265, "trades": 1049, "taker_buy_base": 1924827.5, "taker_buy_quote": 100557.09636 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0522, "close": 0.0526, "volume": 692610.6, "close_time": 1761181199999, "quote_volume": 36346.87692, "trades": 286, "taker_buy_base": 357648.9, "taker_buy_quote": 18768.35873 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0526, "high": 0.053, "low": 0.0524, "close": 0.0526, "volume": 1342918.4, "close_time": 1761184799999, "quote_volume": 70716.84133, "trades": 547, "taker_buy_base": 566410.9, "taker_buy_quote": 29843.57749 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0525, "high": 0.053, "low": 0.0525, "close": 0.0527, "volume": 839621.8, "close_time": 1761188399999, "quote_volume": 44341.9719, "trades": 314, "taker_buy_base": 378671.0, "taker_buy_quote": 20002.88027 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 1050500.9, "close_time": 1761191999999, "quote_volume": 55548.81124, "trades": 312, "taker_buy_base": 577952.6, "taker_buy_quote": 30594.08332 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0527, "high": 0.0532, "low": 0.0526, "close": 0.0531, "volume": 1318523.2, "close_time": 1761195599999, "quote_volume": 69847.09699, "trades": 494, "taker_buy_base": 724563.5, "taker_buy_quote": 38417.41645 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0531, "high": 0.0535, "low": 0.0531, "close": 0.0534, "volume": 795821.1, "close_time": 1761199199999, "quote_volume": 42404.34258, "trades": 391, "taker_buy_base": 494077.7, "taker_buy_quote": 26330.18039 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0535, "high": 0.0544, "low": 0.0533, "close": 0.054, "volume": 2598939.7, "close_time": 1761202799999, "quote_volume": 140268.03431, "trades": 873, "taker_buy_base": 1060622.2, "taker_buy_quote": 57247.76402 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0536, "close": 0.0537, "volume": 2293975.1, "close_time": 1761206399999, "quote_volume": 123372.56694, "trades": 371, "taker_buy_base": 1537796.1, "taker_buy_quote": 82736.26973 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0537, "high": 0.054, "low": 0.0537, "close": 0.0539, "volume": 1274450.8, "close_time": 1761209999999, "quote_volume": 68652.65721, "trades": 513, "taker_buy_base": 638005.8, "taker_buy_quote": 34379.17914 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.054, "high": 0.0541, "low": 0.0538, "close": 0.054, "volume": 1490971.6, "close_time": 1761213599999, "quote_volume": 80400.00958, "trades": 355, "taker_buy_base": 568656.8, "taker_buy_quote": 30650.32762 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.054, "high": 0.0543, "low": 0.0538, "close": 0.0539, "volume": 710334.8, "close_time": 1761217199999, "quote_volume": 38347.5299, "trades": 298, "taker_buy_base": 188653.5, "taker_buy_quote": 10192.89391 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0535, "close": 0.0536, "volume": 1284183.6, "close_time": 1761220799999, "quote_volume": 68997.10951, "trades": 358, "taker_buy_base": 653486.0, "taker_buy_quote": 35155.64099 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0529, "close": 0.0534, "volume": 1545663.4, "close_time": 1761224399999, "quote_volume": 82238.49631, "trades": 353, "taker_buy_base": 774089.5, "taker_buy_quote": 41236.86853 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0534, "high": 0.0542, "low": 0.0532, "close": 0.054, "volume": 1135131.8, "close_time": 1761227999999, "quote_volume": 61129.57403, "trades": 465, "taker_buy_base": 639870.6, "taker_buy_quote": 34503.75961 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.054, "high": 0.0542, "low": 0.0534, "close": 0.054, "volume": 1392701.8, "close_time": 1761231599999, "quote_volume": 74895.82366, "trades": 500, "taker_buy_base": 673225.0, "taker_buy_quote": 36213.60706 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.054, "high": 0.0547, "low": 0.0538, "close": 0.0541, "volume": 2163095.6, "close_time": 1761235199999, "quote_volume": 117457.9877, "trades": 528, "taker_buy_base": 893130.2, "taker_buy_quote": 48554.09025 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0542, "high": 0.0549, "low": 0.0539, "close": 0.0547, "volume": 1220394.4, "close_time": 1761238799999, "quote_volume": 66328.55016, "trades": 460, "taker_buy_base": 592064.7, "taker_buy_quote": 32248.55544 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0541, "close": 0.0552, "volume": 2276768.3, "close_time": 1761242399999, "quote_volume": 124790.14105, "trades": 1009, "taker_buy_base": 957401.1, "taker_buy_quote": 52459.39056 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0545, "close": 0.0545, "volume": 1946630.7, "close_time": 1761245999999, "quote_volume": 106614.86905, "trades": 663, "taker_buy_base": 927425.8, "taker_buy_quote": 50770.21321 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0541, "close": 0.0548, "volume": 1224198.5, "close_time": 1761249599999, "quote_volume": 66642.98183, "trades": 455, "taker_buy_base": 627599.9, "taker_buy_quote": 34184.63094 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0537, "close": 0.054, "volume": 2776180.1, "close_time": 1761253199999, "quote_volume": 150745.48705, "trades": 707, "taker_buy_base": 939783.5, "taker_buy_quote": 51027.93177 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 776341.3, "close_time": 1761256799999, "quote_volume": 41900.03436, "trades": 185, "taker_buy_base": 505342.3, "taker_buy_quote": 27279.18424 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0538, "close": 0.0542, "volume": 1121520.2, "close_time": 1761260399999, "quote_volume": 60637.71671, "trades": 501, "taker_buy_base": 588909.7, "taker_buy_quote": 31848.98026 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0541, "high": 0.0543, "low": 0.054, "close": 0.0543, "volume": 784469.9, "close_time": 1761263999999, "quote_volume": 42456.85853, "trades": 289, "taker_buy_base": 386559.0, "taker_buy_quote": 20924.09499 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0541, "close": 0.0546, "volume": 1393043.7, "close_time": 1761267599999, "quote_volume": 75689.44944, "trades": 376, "taker_buy_base": 785496.8, "taker_buy_quote": 42683.33462 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0541, "close": 0.0544, "volume": 702898.4, "close_time": 1761271199999, "quote_volume": 38204.1607, "trades": 230, "taker_buy_base": 365837.1, "taker_buy_quote": 19898.55038 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0541, "close": 0.0542, "volume": 777727.9, "close_time": 1761274799999, "quote_volume": 42184.79409, "trades": 294, "taker_buy_base": 363219.0, "taker_buy_quote": 19708.33342 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 1102500.0, "close_time": 1761278399999, "quote_volume": 59544.63562, "trades": 306, "taker_buy_base": 476233.0, "taker_buy_quote": 25726.40496 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0541, "high": 0.0556, "low": 0.0541, "close": 0.0555, "volume": 2650599.4, "close_time": 1761281999999, "quote_volume": 145983.68985, "trades": 905, "taker_buy_base": 1658367.9, "taker_buy_quote": 91313.84704 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0552, "close": 0.0554, "volume": 1251242.1, "close_time": 1761285599999, "quote_volume": 69337.95182, "trades": 460, "taker_buy_base": 636467.4, "taker_buy_quote": 35284.12375 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0553, "high": 0.0563, "low": 0.0553, "close": 0.0559, "volume": 3321779.6, "close_time": 1761289199999, "quote_volume": 185598.11778, "trades": 1185, "taker_buy_base": 1742867.5, "taker_buy_quote": 97377.54098 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0552, "close": 0.0558, "volume": 1053439.9, "close_time": 1761292799999, "quote_volume": 58583.17167, "trades": 642, "taker_buy_base": 529419.9, "taker_buy_quote": 29450.83337 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0558, "high": 0.0571, "low": 0.0554, "close": 0.0571, "volume": 2284689.3, "close_time": 1761296399999, "quote_volume": 128387.11295, "trades": 994, "taker_buy_base": 1291149.6, "taker_buy_quote": 72637.08209 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0558, "close": 0.056, "volume": 3686060.5, "close_time": 1761299999999, "quote_volume": 208212.87843, "trades": 2042, "taker_buy_base": 2176283.4, "taker_buy_quote": 123057.23574 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.056, "high": 0.056, "low": 0.0553, "close": 0.0554, "volume": 1594953.7, "close_time": 1761303599999, "quote_volume": 88848.55992, "trades": 623, "taker_buy_base": 586090.2, "taker_buy_quote": 32690.03417 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0546, "close": 0.0554, "volume": 2745079.4, "close_time": 1761307199999, "quote_volume": 151054.32696, "trades": 1421, "taker_buy_base": 973552.1, "taker_buy_quote": 53613.48726 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0554, "high": 0.0572, "low": 0.0554, "close": 0.0568, "volume": 7195694.1, "close_time": 1761310799999, "quote_volume": 406680.84865, "trades": 3026, "taker_buy_base": 4201137.3, "taker_buy_quote": 237510.65042 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0556, "close": 0.0562, "volume": 3012783.6, "close_time": 1761314399999, "quote_volume": 169649.27717, "trades": 1483, "taker_buy_base": 1471971.7, "taker_buy_quote": 82929.57042 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0553, "close": 0.0562, "volume": 4455202.3, "close_time": 1761317999999, "quote_volume": 249446.3142, "trades": 3048, "taker_buy_base": 2544551.8, "taker_buy_quote": 142549.99528 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0562, "high": 0.0568, "low": 0.0558, "close": 0.0562, "volume": 2729545.5, "close_time": 1761321599999, "quote_volume": 153690.22163, "trades": 1904, "taker_buy_base": 1405901.2, "taker_buy_quote": 79229.26159 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0561, "high": 0.0562, "low": 0.055, "close": 0.0555, "volume": 2187653.3, "close_time": 1761325199999, "quote_volume": 121627.6054, "trades": 652, "taker_buy_base": 879719.6, "taker_buy_quote": 48917.2373 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0555, "high": 0.0565, "low": 0.0555, "close": 0.0558, "volume": 1367631.5, "close_time": 1761328799999, "quote_volume": 76691.99806, "trades": 457, "taker_buy_base": 526403.4, "taker_buy_quote": 29537.48004 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0558, "high": 0.0568, "low": 0.0557, "close": 0.0567, "volume": 1289309.5, "close_time": 1761332399999, "quote_volume": 72780.68175, "trades": 523, "taker_buy_base": 703615.7, "taker_buy_quote": 39715.46562 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0567, "high": 0.0576, "low": 0.0567, "close": 0.0574, "volume": 1829031.2, "close_time": 1761335999999, "quote_volume": 104684.23905, "trades": 755, "taker_buy_base": 1131736.8, "taker_buy_quote": 64786.29663 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0573, "high": 0.0584, "low": 0.0572, "close": 0.0583, "volume": 3103397.3, "close_time": 1761339599999, "quote_volume": 179877.24135, "trades": 1152, "taker_buy_base": 1707199.8, "taker_buy_quote": 98960.09032 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0582, "high": 0.0613, "low": 0.058, "close": 0.0612, "volume": 20341382.8, "close_time": 1761343199999, "quote_volume": 1220133.20325, "trades": 6347, "taker_buy_base": 13211225.1, "taker_buy_quote": 793271.93687 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0612, "high": 0.0647, "low": 0.061, "close": 0.0628, "volume": 31801011.7, "close_time": 1761346799999, "quote_volume": 2005897.09668, "trades": 7305, "taker_buy_base": 16599244.3, "taker_buy_quote": 1046251.45933 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0609, "close": 0.0627, "volume": 16023272.7, "close_time": 1761350399999, "quote_volume": 995202.32592, "trades": 3555, "taker_buy_base": 7526065.9, "taker_buy_quote": 467754.85873 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0627, "high": 0.063, "low": 0.0609, "close": 0.0615, "volume": 12912098.0, "close_time": 1761353999999, "quote_volume": 797596.66497, "trades": 2756, "taker_buy_base": 6506019.5, "taker_buy_quote": 401700.64719 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0616, "high": 0.0627, "low": 0.0606, "close": 0.0612, "volume": 8475587.8, "close_time": 1761357599999, "quote_volume": 521668.79642, "trades": 1952, "taker_buy_base": 3714223.4, "taker_buy_quote": 228865.91596 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0612, "high": 0.0661, "low": 0.0611, "close": 0.0648, "volume": 16631718.8, "close_time": 1761361199999, "quote_volume": 1062091.92242, "trades": 4266, "taker_buy_base": 10048814.0, "taker_buy_quote": 642137.98952 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0624, "close": 0.0626, "volume": 9173262.6, "close_time": 1761364799999, "quote_volume": 583022.27076, "trades": 2585, "taker_buy_base": 4376109.3, "taker_buy_quote": 278450.44002 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0627, "high": 0.0646, "low": 0.0624, "close": 0.0646, "volume": 5906060.4, "close_time": 1761368399999, "quote_volume": 376337.59151, "trades": 2059, "taker_buy_base": 3258602.6, "taker_buy_quote": 207959.73141 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0622, "close": 0.0624, "volume": 8661276.0, "close_time": 1761371999999, "quote_volume": 550182.46337, "trades": 2408, "taker_buy_base": 2989187.8, "taker_buy_quote": 190670.73434 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0611, "close": 0.0616, "volume": 5919333.7, "close_time": 1761375599999, "quote_volume": 366073.21363, "trades": 2142, "taker_buy_base": 2547853.4, "taker_buy_quote": 157599.60882 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0615, "high": 0.0623, "low": 0.0598, "close": 0.0602, "volume": 6586529.9, "close_time": 1761379199999, "quote_volume": 403663.40768, "trades": 1891, "taker_buy_base": 2489742.0, "taker_buy_quote": 153265.32 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0601, "high": 0.0635, "low": 0.0601, "close": 0.0629, "volume": 11357341.6, "close_time": 1761382799999, "quote_volume": 704093.79629, "trades": 2926, "taker_buy_base": 6590103.1, "taker_buy_quote": 407963.57431 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.063, "high": 0.064, "low": 0.0622, "close": 0.0624, "volume": 7491462.2, "close_time": 1761386399999, "quote_volume": 474183.81098, "trades": 2320, "taker_buy_base": 3931785.2, "taker_buy_quote": 249286.76726 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0614, "close": 0.0615, "volume": 4111142.2, "close_time": 1761389999999, "quote_volume": 254022.82925, "trades": 1203, "taker_buy_base": 1784914.2, "taker_buy_quote": 110264.29192 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0608, "close": 0.0614, "volume": 4117839.8, "close_time": 1761393599999, "quote_volume": 253988.58266, "trades": 1005, "taker_buy_base": 2429639.6, "taker_buy_quote": 149910.70354 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0613, "high": 0.0642, "low": 0.0612, "close": 0.0637, "volume": 6117346.5, "close_time": 1761397199999, "quote_volume": 385220.17042, "trades": 1900, "taker_buy_base": 3736522.2, "taker_buy_quote": 235377.80146 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0637, "high": 0.0671, "low": 0.0629, "close": 0.0662, "volume": 16783635.2, "close_time": 1761400799999, "quote_volume": 1096181.02981, "trades": 5624, "taker_buy_base": 8801710.3, "taker_buy_quote": 574620.75676 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0661, "high": 0.069, "low": 0.0642, "close": 0.068, "volume": 24340671.6, "close_time": 1761404399999, "quote_volume": 1606648.97554, "trades": 8055, "taker_buy_base": 12763582.3, "taker_buy_quote": 843062.93529 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.068, "high": 0.0772, "low": 0.0656, "close": 0.077, "volume": 48580477.9, "close_time": 1761407999999, "quote_volume": 3456786.09877, "trades": 17111, "taker_buy_base": 23259146.4, "taker_buy_quote": 1655273.32044 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.077, "high": 0.08, "low": 0.0712, "close": 0.0743, "volume": 58657018.8, "close_time": 1761411599999, "quote_volume": 4436712.25689, "trades": 23448, "taker_buy_base": 28015007.0, "taker_buy_quote": 2123187.46531 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0743, "high": 0.0761, "low": 0.0716, "close": 0.0726, "volume": 16876157.8, "close_time": 1761415199999, "quote_volume": 1244856.47524, "trades": 7143, "taker_buy_base": 7969258.1, "taker_buy_quote": 588358.0232 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0725, "high": 0.0757, "low": 0.0708, "close": 0.0742, "volume": 11128884.8, "close_time": 1761418799999, "quote_volume": 815604.32578, "trades": 4732, "taker_buy_base": 5333171.8, "taker_buy_quote": 391065.76546 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0742, "high": 0.079, "low": 0.0733, "close": 0.0789, "volume": 18747971.4, "close_time": 1761422399999, "quote_volume": 1423564.32546, "trades": 7667, "taker_buy_base": 9356350.3, "taker_buy_quote": 711407.01296 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0789, "high": 0.0894, "low": 0.0776, "close": 0.0876, "volume": 58048320.3, "close_time": 1761425999999, "quote_volume": 4881066.51745, "trades": 24797, "taker_buy_base": 30891415.2, "taker_buy_quote": 2594605.99001 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0876, "high": 0.09, "low": 0.0812, "close": 0.0837, "volume": 41617319.8, "close_time": 1761429599999, "quote_volume": 3542315.60505, "trades": 17145, "taker_buy_base": 19540063.9, "taker_buy_quote": 1666058.45843 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0836, "high": 0.0846, "low": 0.0806, "close": 0.0821, "volume": 29701213.3, "close_time": 1761433199999, "quote_volume": 2439256.42401, "trades": 10301, "taker_buy_base": 14732422.2, "taker_buy_quote": 1210391.29943 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.082, "high": 0.0867, "low": 0.0816, "close": 0.0854, "volume": 27509066.3, "close_time": 1761436799999, "quote_volume": 2302337.24097, "trades": 11289, "taker_buy_base": 13733842.9, "taker_buy_quote": 1150880.47653 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0854, "high": 0.0928, "low": 0.08, "close": 0.0904, "volume": 39201037.8, "close_time": 1761440399999, "quote_volume": 3361093.77739, "trades": 17716, "taker_buy_base": 19752203.2, "taker_buy_quote": 1704232.47033 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0903, "high": 0.0916, "low": 0.0827, "close": 0.0862, "volume": 28159023.1, "close_time": 1761443999999, "quote_volume": 2433424.08119, "trades": 13818, "taker_buy_base": 13349167.4, "taker_buy_quote": 1153984.24354 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0862, "high": 0.0903, "low": 0.0851, "close": 0.0882, "volume": 23149807.3, "close_time": 1761447599999, "quote_volume": 2034164.85346, "trades": 12025, "taker_buy_base": 12842408.9, "taker_buy_quote": 1128497.83105 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0882, "high": 0.0912, "low": 0.0829, "close": 0.0857, "volume": 20356453.0, "close_time": 1761451199999, "quote_volume": 1756267.794, "trades": 10487, "taker_buy_base": 10316090.7, "taker_buy_quote": 889340.36355 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0857, "high": 0.0908, "low": 0.0828, "close": 0.0893, "volume": 22343410.4, "close_time": 1761454799999, "quote_volume": 1950950.48153, "trades": 11496, "taker_buy_base": 10933528.0, "taker_buy_quote": 954747.26061 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0894, "high": 0.092, "low": 0.0861, "close": 0.0908, "volume": 16506863.3, "close_time": 1761458399999, "quote_volume": 1468707.08955, "trades": 7769, "taker_buy_base": 7889154.9, "taker_buy_quote": 702680.28835 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0909, "high": 0.092, "low": 0.0852, "close": 0.0902, "volume": 19960749.2, "close_time": 1761461999999, "quote_volume": 1769561.04138, "trades": 8826, "taker_buy_base": 10020770.4, "taker_buy_quote": 889326.91511 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0902, "high": 0.092, "low": 0.0877, "close": 0.0917, "volume": 22463899.4, "close_time": 1761465599999, "quote_volume": 2028154.29225, "trades": 8739, "taker_buy_base": 12016968.8, "taker_buy_quote": 1085337.38151 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0917, "high": 0.0949, "low": 0.0882, "close": 0.0902, "volume": 36991554.7, "close_time": 1761469199999, "quote_volume": 3395755.3296, "trades": 14818, "taker_buy_base": 18366471.4, "taker_buy_quote": 1689597.28756 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0901, "high": 0.0929, "low": 0.0883, "close": 0.0914, "volume": 21188294.5, "close_time": 1761472799999, "quote_volume": 1916366.4928, "trades": 7657, "taker_buy_base": 10991141.4, "taker_buy_quote": 995027.01888 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0914, "high": 0.095, "low": 0.0896, "close": 0.0943, "volume": 21570981.7, "close_time": 1761476399999, "quote_volume": 2003985.80936, "trades": 8669, "taker_buy_base": 12191643.1, "taker_buy_quote": 1133394.67067 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0943, "high": 0.0978, "low": 0.0931, "close": 0.0937, "volume": 32306048.7, "close_time": 1761479999999, "quote_volume": 3077101.09985, "trades": 13239, "taker_buy_base": 16378946.7, "taker_buy_quote": 1560931.39335 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0937, "high": 0.0953, "low": 0.0884, "close": 0.0887, "volume": 31560723.7, "close_time": 1761483599999, "quote_volume": 2892843.50428, "trades": 10793, "taker_buy_base": 12943234.3, "taker_buy_quote": 1189423.04431 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0829, "close": 0.0833, "volume": 31076252.5, "close_time": 1761487199999, "quote_volume": 2638478.94125, "trades": 10758, "taker_buy_base": 14330464.1, "taker_buy_quote": 1215262.67251 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0833, "high": 0.0847, "low": 0.0816, "close": 0.0819, "volume": 23407920.4, "close_time": 1761490799999, "quote_volume": 1935734.75791, "trades": 7589, "taker_buy_base": 10632599.3, "taker_buy_quote": 880151.34181 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0819, "high": 0.0842, "low": 0.0804, "close": 0.0827, "volume": 15635960.1, "close_time": 1761494399999, "quote_volume": 1285344.13418, "trades": 5256, "taker_buy_base": 8453386.4, "taker_buy_quote": 695608.14 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0812, "close": 0.0814, "volume": 6988149.4, "close_time": 1761497999999, "quote_volume": 572805.09106, "trades": 2589, "taker_buy_base": 2936367.6, "taker_buy_quote": 240853.94772 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0809, "close": 0.0819, "volume": 4436508.9, "close_time": 1761501599999, "quote_volume": 361339.31137, "trades": 2019, "taker_buy_base": 2089726.9, "taker_buy_quote": 170387.22692 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0819, "high": 0.0874, "low": 0.0819, "close": 0.0859, "volume": 26287984.0, "close_time": 1761505199999, "quote_volume": 2238892.18731, "trades": 10730, "taker_buy_base": 13355553.1, "taker_buy_quote": 1136210.19624 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0837, "close": 0.0859, "volume": 8412787.9, "close_time": 1761508799999, "quote_volume": 712945.29681, "trades": 3202, "taker_buy_base": 4299119.7, "taker_buy_quote": 364522.60174 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0837, "close": 0.0841, "volume": 7350629.6, "close_time": 1761512399999, "quote_volume": 626354.86453, "trades": 3276, "taker_buy_base": 3362356.4, "taker_buy_quote": 286632.59364 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0842, "high": 0.0883, "low": 0.084, "close": 0.0878, "volume": 10221735.1, "close_time": 1761515999999, "quote_volume": 877913.62374, "trades": 4012, "taker_buy_base": 5068684.4, "taker_buy_quote": 435429.02946 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0879, "high": 0.0989, "low": 0.0877, "close": 0.0959, "volume": 58475028.9, "close_time": 1761519599999, "quote_volume": 5559606.70401, "trades": 18327, "taker_buy_base": 31498407.1, "taker_buy_quote": 2997306.78178 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0959, "high": 0.0999, "low": 0.0942, "close": 0.0946, "volume": 23534831.4, "close_time": 1761523199999, "quote_volume": 2287547.63033, "trades": 8959, "taker_buy_base": 11513131.6, "taker_buy_quote": 1120440.99676 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0946, "high": 0.0966, "low": 0.0921, "close": 0.0935, "volume": 13606962.1, "close_time": 1761526799999, "quote_volume": 1277282.58477, "trades": 6103, "taker_buy_base": 7064014.1, "taker_buy_quote": 663767.40607 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0935, "high": 0.1027, "low": 0.0932, "close": 0.0979, "volume": 26266826.7, "close_time": 1761530399999, "quote_volume": 2563289.13301, "trades": 10272, "taker_buy_base": 14359952.0, "taker_buy_quote": 1398441.61029 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0979, "high": 0.1038, "low": 0.0973, "close": 0.1016, "volume": 30901223.9, "close_time": 1761533999999, "quote_volume": 3114565.2468, "trades": 15530, "taker_buy_base": 16209537.3, "taker_buy_quote": 1635321.62657 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1016, "high": 0.1034, "low": 0.1003, "close": 0.1008, "volume": 11827262.5, "close_time": 1761537599999, "quote_volume": 1202632.30998, "trades": 10480, "taker_buy_base": 5778383.0, "taker_buy_quote": 587995.01299 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1008, "high": 0.1019, "low": 0.0984, "close": 0.0986, "volume": 9325606.1, "close_time": 1761541199999, "quote_volume": 932098.99527, "trades": 5489, "taker_buy_base": 4039098.2, "taker_buy_quote": 403707.08408 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0986, "high": 0.1023, "low": 0.0985, "close": 0.0995, "volume": 9613155.7, "close_time": 1761544799999, "quote_volume": 965239.57635, "trades": 7211, "taker_buy_base": 4786309.5, "taker_buy_quote": 481172.56008 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0951, "close": 0.0957, "volume": 11290657.7, "close_time": 1761548399999, "quote_volume": 1090493.09041, "trades": 9782, "taker_buy_base": 5075219.4, "taker_buy_quote": 489803.219 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0957, "high": 0.0972, "low": 0.0952, "close": 0.0968, "volume": 5075744.2, "close_time": 1761551999999, "quote_volume": 486937.78536, "trades": 4816, "taker_buy_base": 2411275.0, "taker_buy_quote": 231476.07341 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0943, "close": 0.0944, "volume": 7474310.5, "close_time": 1761555599999, "quote_volume": 717587.47277, "trades": 5968, "taker_buy_base": 4081634.8, "taker_buy_quote": 392284.13386 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0944, "high": 0.0961, "low": 0.0935, "close": 0.0961, "volume": 5805927.6, "close_time": 1761559199999, "quote_volume": 549914.56124, "trades": 5501, "taker_buy_base": 3091639.3, "taker_buy_quote": 293136.72944 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0961, "high": 0.099, "low": 0.0954, "close": 0.0968, "volume": 11134456.6, "close_time": 1761562799999, "quote_volume": 1081373.68296, "trades": 7835, "taker_buy_base": 5621913.3, "taker_buy_quote": 546123.51604 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0926, "close": 0.0927, "volume": 7053861.2, "close_time": 1761566399999, "quote_volume": 665059.37429, "trades": 3935, "taker_buy_base": 2887781.3, "taker_buy_quote": 272059.22736 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0927, "high": 0.0958, "low": 0.0922, "close": 0.0953, "volume": 6391269.4, "close_time": 1761569999999, "quote_volume": 599950.124, "trades": 5267, "taker_buy_base": 3326111.3, "taker_buy_quote": 312007.70983 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0929, "close": 0.0935, "volume": 7455015.4, "close_time": 1761573599999, "quote_volume": 704342.85698, "trades": 4469, "taker_buy_base": 3039454.5, "taker_buy_quote": 287074.08997 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0935, "high": 0.0963, "low": 0.0925, "close": 0.0947, "volume": 6811070.1, "close_time": 1761577199999, "quote_volume": 643499.01058, "trades": 3844, "taker_buy_base": 3159271.7, "taker_buy_quote": 298540.16846 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0934, "close": 0.0939, "volume": 4247350.8, "close_time": 1761580799999, "quote_volume": 400592.4972, "trades": 2565, "taker_buy_base": 2375436.4, "taker_buy_quote": 224071.28266 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.094, "high": 0.0954, "low": 0.0927, "close": 0.0939, "volume": 5255328.2, "close_time": 1761584399999, "quote_volume": 492211.20671, "trades": 2466, "taker_buy_base": 2322178.5, "taker_buy_quote": 217679.15498 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.094, "high": 0.0946, "low": 0.0928, "close": 0.094, "volume": 3136467.4, "close_time": 1761587999999, "quote_volume": 294171.57208, "trades": 1638, "taker_buy_base": 1400517.3, "taker_buy_quote": 131451.64936 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.094, "high": 0.0947, "low": 0.0924, "close": 0.0928, "volume": 2989292.0, "close_time": 1761591599999, "quote_volume": 279129.49856, "trades": 1485, "taker_buy_base": 1335503.6, "taker_buy_quote": 124782.37643 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0901, "close": 0.091, "volume": 7605054.6, "close_time": 1761595199999, "quote_volume": 694706.23542, "trades": 4147, "taker_buy_base": 2903814.2, "taker_buy_quote": 265541.37493 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0902, "close": 0.0905, "volume": 2641166.8, "close_time": 1761598799999, "quote_volume": 239534.08357, "trades": 4418, "taker_buy_base": 1409936.2, "taker_buy_quote": 127907.01194 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0904, "high": 0.091, "low": 0.0891, "close": 0.0891, "volume": 3125000.4, "close_time": 1761602399999, "quote_volume": 281171.31241, "trades": 2428, "taker_buy_base": 1106984.2, "taker_buy_quote": 99615.0972 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0858, "close": 0.0862, "volume": 9682790.3, "close_time": 1761605999999, "quote_volume": 846331.00359, "trades": 3306, "taker_buy_base": 4884465.7, "taker_buy_quote": 427334.86071 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0863, "high": 0.0875, "low": 0.0855, "close": 0.0858, "volume": 4607349.2, "close_time": 1761609599999, "quote_volume": 397378.51652, "trades": 1904, "taker_buy_base": 1901619.6, "taker_buy_quote": 164117.71959 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0858, "high": 0.0868, "low": 0.0852, "close": 0.0859, "volume": 3843168.1, "close_time": 1761613199999, "quote_volume": 329840.70867, "trades": 1558, "taker_buy_base": 1780231.9, "taker_buy_quote": 152921.17622 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0834, "close": 0.0842, "volume": 4250135.0, "close_time": 1761616799999, "quote_volume": 359296.6506, "trades": 1677, "taker_buy_base": 1959612.9, "taker_buy_quote": 165612.22551 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0805, "close": 0.0816, "volume": 9785370.2, "close_time": 1761620399999, "quote_volume": 804053.11361, "trades": 7179, "taker_buy_base": 3357860.3, "taker_buy_quote": 276478.41115 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0815, "high": 0.0829, "low": 0.0811, "close": 0.0821, "volume": 5951303.9, "close_time": 1761623999999, "quote_volume": 486958.19822, "trades": 2641, "taker_buy_base": 2553382.3, "taker_buy_quote": 209228.76447 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0813, "close": 0.0819, "volume": 3029333.6, "close_time": 1761627599999, "quote_volume": 249120.51396, "trades": 1497, "taker_buy_base": 1337420.3, "taker_buy_quote": 110060.42088 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0819, "high": 0.082, "low": 0.0807, "close": 0.0816, "volume": 2919806.9, "close_time": 1761631199999, "quote_volume": 237688.38308, "trades": 1260, "taker_buy_base": 1214415.4, "taker_buy_quote": 98866.122 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0815, "close": 0.0817, "volume": 5539777.6, "close_time": 1761634799999, "quote_volume": 455049.41922, "trades": 2029, "taker_buy_base": 2873544.2, "taker_buy_quote": 236177.66809 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0801, "close": 0.0802, "volume": 5610938.3, "close_time": 1761638399999, "quote_volume": 455268.69942, "trades": 1612, "taker_buy_base": 2315077.4, "taker_buy_quote": 188203.42491 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0802, "high": 0.0819, "low": 0.0797, "close": 0.0814, "volume": 5317444.5, "close_time": 1761641999999, "quote_volume": 430180.67104, "trades": 2185, "taker_buy_base": 2806432.8, "taker_buy_quote": 227345.54575 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0813, "high": 0.0833, "low": 0.0812, "close": 0.0825, "volume": 6499977.3, "close_time": 1761645599999, "quote_volume": 535143.86571, "trades": 3382, "taker_buy_base": 3586934.1, "taker_buy_quote": 295231.66684 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0825, "high": 0.088, "low": 0.082, "close": 0.0874, "volume": 14711582.6, "close_time": 1761649199999, "quote_volume": 1256767.6194, "trades": 9028, "taker_buy_base": 7940870.6, "taker_buy_quote": 677831.0139 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0874, "high": 0.0932, "low": 0.0861, "close": 0.0897, "volume": 38612237.9, "close_time": 1761652799999, "quote_volume": 3503700.19138, "trades": 22229, "taker_buy_base": 18698114.2, "taker_buy_quote": 1695701.26306 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0842, "close": 0.0863, "volume": 18021593.5, "close_time": 1761656399999, "quote_volume": 1562281.11169, "trades": 7468, "taker_buy_base": 7965731.4, "taker_buy_quote": 689536.91543 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0848, "close": 0.0851, "volume": 10344761.7, "close_time": 1761659999999, "quote_volume": 887800.14624, "trades": 3697, "taker_buy_base": 6085689.0, "taker_buy_quote": 522194.38883 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.085, "high": 0.0856, "low": 0.0823, "close": 0.0834, "volume": 8437533.3, "close_time": 1761663599999, "quote_volume": 707051.64266, "trades": 3234, "taker_buy_base": 3541514.7, "taker_buy_quote": 296829.60027 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0802, "close": 0.0823, "volume": 9496911.2, "close_time": 1761667199999, "quote_volume": 778861.61173, "trades": 3765, "taker_buy_base": 3927628.8, "taker_buy_quote": 322090.54756 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0822, "high": 0.0834, "low": 0.0814, "close": 0.082, "volume": 5032298.4, "close_time": 1761670799999, "quote_volume": 413851.3203, "trades": 1725, "taker_buy_base": 2090988.4, "taker_buy_quote": 172091.59343 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.082, "high": 0.0837, "low": 0.0812, "close": 0.0831, "volume": 4219080.7, "close_time": 1761674399999, "quote_volume": 347172.00383, "trades": 1718, "taker_buy_base": 2273212.2, "taker_buy_quote": 187046.09954 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0831, "high": 0.084, "low": 0.0819, "close": 0.0827, "volume": 5118770.7, "close_time": 1761677999999, "quote_volume": 424348.66503, "trades": 2183, "taker_buy_base": 2636307.3, "taker_buy_quote": 218695.10596 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0828, "high": 0.0836, "low": 0.08, "close": 0.0803, "volume": 5452382.9, "close_time": 1761681599999, "quote_volume": 445390.88236, "trades": 1851, "taker_buy_base": 2488593.0, "taker_buy_quote": 203993.13345 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0773, "close": 0.0784, "volume": 17446582.7, "close_time": 1761685199999, "quote_volume": 1367775.21069, "trades": 4668, "taker_buy_base": 7772946.5, "taker_buy_quote": 608743.32316 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0783, "high": 0.0806, "low": 0.0776, "close": 0.0796, "volume": 9170478.3, "close_time": 1761688799999, "quote_volume": 725170.26674, "trades": 2799, "taker_buy_base": 5011237.5, "taker_buy_quote": 396303.58546 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0797, "high": 0.0806, "low": 0.0788, "close": 0.0801, "volume": 3816605.6, "close_time": 1761692399999, "quote_volume": 304221.76277, "trades": 1289, "taker_buy_base": 1764444.4, "taker_buy_quote": 140587.63978 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0795, "close": 0.0797, "volume": 1895561.4, "close_time": 1761695999999, "quote_volume": 151392.84376, "trades": 747, "taker_buy_base": 980582.5, "taker_buy_quote": 78358.21861 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0797, "high": 0.081, "low": 0.0796, "close": 0.0803, "volume": 2999733.1, "close_time": 1761699599999, "quote_volume": 240521.65317, "trades": 869, "taker_buy_base": 1638375.8, "taker_buy_quote": 131463.26758 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0794, "close": 0.0797, "volume": 2167191.4, "close_time": 1761703199999, "quote_volume": 173743.28174, "trades": 581, "taker_buy_base": 840103.5, "taker_buy_quote": 67442.46353 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0789, "close": 0.0796, "volume": 4425163.8, "close_time": 1761706799999, "quote_volume": 352344.89257, "trades": 1008, "taker_buy_base": 2679785.6, "taker_buy_quote": 213561.78748 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0781, "close": 0.0782, "volume": 3042363.2, "close_time": 1761710399999, "quote_volume": 240332.31265, "trades": 759, "taker_buy_base": 970271.8, "taker_buy_quote": 76705.91032 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0782, "high": 0.0795, "low": 0.0782, "close": 0.0788, "volume": 1389576.1, "close_time": 1761713999999, "quote_volume": 109889.57359, "trades": 466, "taker_buy_base": 767340.3, "taker_buy_quote": 60641.51523 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0789, "high": 0.0797, "low": 0.0783, "close": 0.0788, "volume": 4848842.2, "close_time": 1761717599999, "quote_volume": 382245.3712, "trades": 949, "taker_buy_base": 2497848.1, "taker_buy_quote": 196869.37334 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0778, "close": 0.0785, "volume": 2343800.2, "close_time": 1761721199999, "quote_volume": 183586.254, "trades": 698, "taker_buy_base": 928440.8, "taker_buy_quote": 72766.62995 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0778, "close": 0.0782, "volume": 2039385.6, "close_time": 1761724799999, "quote_volume": 159386.96522, "trades": 614, "taker_buy_base": 1103179.2, "taker_buy_quote": 86273.27451 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0781, "high": 0.0789, "low": 0.0777, "close": 0.0783, "volume": 2811658.1, "close_time": 1761728399999, "quote_volume": 219761.27886, "trades": 811, "taker_buy_base": 978602.6, "taker_buy_quote": 76543.80784 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0784, "high": 0.0794, "low": 0.0779, "close": 0.0785, "volume": 2532258.9, "close_time": 1761731999999, "quote_volume": 199693.06527, "trades": 763, "taker_buy_base": 1267298.8, "taker_buy_quote": 99902.33399 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0786, "high": 0.0803, "low": 0.0783, "close": 0.0788, "volume": 5433409.9, "close_time": 1761735599999, "quote_volume": 432377.81897, "trades": 1407, "taker_buy_base": 2716314.0, "taker_buy_quote": 216353.60097 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0782, "close": 0.0791, "volume": 2756400.7, "close_time": 1761739199999, "quote_volume": 217712.99637, "trades": 914, "taker_buy_base": 1093543.0, "taker_buy_quote": 86327.33042 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0791, "high": 0.0798, "low": 0.0787, "close": 0.0792, "volume": 2735144.8, "close_time": 1761742799999, "quote_volume": 216806.92302, "trades": 838, "taker_buy_base": 1469397.1, "taker_buy_quote": 116550.40127 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0785, "close": 0.0788, "volume": 3155595.6, "close_time": 1761746399999, "quote_volume": 250343.36925, "trades": 1156, "taker_buy_base": 1977628.6, "taker_buy_quote": 156819.26044 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0767, "close": 0.0777, "volume": 7465111.1, "close_time": 1761749999999, "quote_volume": 578146.60725, "trades": 1653, "taker_buy_base": 3796138.8, "taker_buy_quote": 294042.33276 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0763, "close": 0.0769, "volume": 5569142.8, "close_time": 1761753599999, "quote_volume": 429724.77339, "trades": 1170, "taker_buy_base": 2588299.0, "taker_buy_quote": 199832.56013 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0769, "high": 0.0786, "low": 0.076, "close": 0.078, "volume": 3718109.9, "close_time": 1761757199999, "quote_volume": 288038.57394, "trades": 1074, "taker_buy_base": 2117327.7, "taker_buy_quote": 164232.73724 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0779, "high": 0.0797, "low": 0.0779, "close": 0.0794, "volume": 5375529.9, "close_time": 1761760799999, "quote_volume": 423593.90309, "trades": 1698, "taker_buy_base": 2682258.7, "taker_buy_quote": 211565.18587 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0794, "high": 0.0801, "low": 0.0748, "close": 0.0782, "volume": 16211601.0, "close_time": 1761764399999, "quote_volume": 1252663.34685, "trades": 5210, "taker_buy_base": 7415874.1, "taker_buy_quote": 574242.12749 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0782, "high": 0.0803, "low": 0.0776, "close": 0.0789, "volume": 5394210.1, "close_time": 1761767999999, "quote_volume": 426169.07131, "trades": 1948, "taker_buy_base": 2879713.5, "taker_buy_quote": 227432.7471 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0789, "high": 0.081, "low": 0.0784, "close": 0.0805, "volume": 4666891.0, "close_time": 1761771599999, "quote_volume": 372547.6277, "trades": 1290, "taker_buy_base": 2267825.3, "taker_buy_quote": 181146.98456 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0805, "high": 0.081, "low": 0.0799, "close": 0.0806, "volume": 1539002.0, "close_time": 1761775199999, "quote_volume": 123576.08905, "trades": 580, "taker_buy_base": 653283.6, "taker_buy_quote": 52516.63387 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0791, "close": 0.0794, "volume": 2061978.1, "close_time": 1761778799999, "quote_volume": 164067.72399, "trades": 700, "taker_buy_base": 478196.6, "taker_buy_quote": 38090.73391 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0773, "close": 0.0781, "volume": 2351186.1, "close_time": 1761782399999, "quote_volume": 184537.39617, "trades": 1213, "taker_buy_base": 884746.8, "taker_buy_quote": 69416.02361 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0763, "close": 0.077, "volume": 3283411.6, "close_time": 1761785999999, "quote_volume": 253265.04025, "trades": 1438, "taker_buy_base": 888269.2, "taker_buy_quote": 68656.3522 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0769, "high": 0.0778, "low": 0.0765, "close": 0.0773, "volume": 2588467.2, "close_time": 1761789599999, "quote_volume": 200033.26377, "trades": 1232, "taker_buy_base": 1277789.5, "taker_buy_quote": 98824.03954 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0772, "high": 0.0784, "low": 0.0771, "close": 0.078, "volume": 2085873.2, "close_time": 1761793199999, "quote_volume": 162501.74769, "trades": 968, "taker_buy_base": 1454759.7, "taker_buy_quote": 113350.39889 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.078, "high": 0.0781, "low": 0.077, "close": 0.0776, "volume": 1987873.2, "close_time": 1761796799999, "quote_volume": 154044.69108, "trades": 969, "taker_buy_base": 1128036.1, "taker_buy_quote": 87431.9824 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0731, "close": 0.0744, "volume": 7551335.5, "close_time": 1761800399999, "quote_volume": 563344.74141, "trades": 3696, "taker_buy_base": 3359542.8, "taker_buy_quote": 250703.31843 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0743, "high": 0.075, "low": 0.0733, "close": 0.0747, "volume": 2726323.6, "close_time": 1761803999999, "quote_volume": 202435.10745, "trades": 1406, "taker_buy_base": 1144005.8, "taker_buy_quote": 85057.95267 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0736, "close": 0.0737, "volume": 1871768.6, "close_time": 1761807599999, "quote_volume": 138390.38469, "trades": 959, "taker_buy_base": 1163487.0, "taker_buy_quote": 85953.95678 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0737, "high": 0.075, "low": 0.0733, "close": 0.0749, "volume": 1926723.5, "close_time": 1761811199999, "quote_volume": 143302.87042, "trades": 883, "taker_buy_base": 997573.8, "taker_buy_quote": 74212.71419 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0734, "close": 0.0734, "volume": 2441682.2, "close_time": 1761814799999, "quote_volume": 181098.07652, "trades": 1405, "taker_buy_base": 909544.3, "taker_buy_quote": 67500.36047 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0722, "close": 0.0724, "volume": 3276871.9, "close_time": 1761818399999, "quote_volume": 238094.57849, "trades": 1386, "taker_buy_base": 1765515.5, "taker_buy_quote": 128201.05068 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0719, "close": 0.0728, "volume": 1824440.8, "close_time": 1761821999999, "quote_volume": 132135.26584, "trades": 941, "taker_buy_base": 904848.5, "taker_buy_quote": 65645.69749 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0719, "close": 0.072, "volume": 2150733.8, "close_time": 1761825599999, "quote_volume": 155633.11324, "trades": 1000, "taker_buy_base": 812385.0, "taker_buy_quote": 58877.20736 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0708, "close": 0.0711, "volume": 8294648.3, "close_time": 1761829199999, "quote_volume": 593418.31134, "trades": 3439, "taker_buy_base": 4153617.3, "taker_buy_quote": 297397.25706 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.071, "high": 0.0717, "low": 0.0692, "close": 0.0694, "volume": 5939736.7, "close_time": 1761832799999, "quote_volume": 417210.38485, "trades": 8936, "taker_buy_base": 2741223.4, "taker_buy_quote": 192429.0455 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0687, "close": 0.0689, "volume": 2822160.0, "close_time": 1761836399999, "quote_volume": 195954.2307, "trades": 2678, "taker_buy_base": 1304464.8, "taker_buy_quote": 90787.18368 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0673, "close": 0.0675, "volume": 2850237.0, "close_time": 1761839999999, "quote_volume": 194402.85507, "trades": 1949, "taker_buy_base": 1421240.9, "taker_buy_quote": 97000.86562 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0669, "close": 0.0673, "volume": 4419164.7, "close_time": 1761843599999, "quote_volume": 297972.92498, "trades": 2427, "taker_buy_base": 2615010.8, "taker_buy_quote": 176278.99449 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0673, "high": 0.0673, "low": 0.065, "close": 0.0663, "volume": 5779439.4, "close_time": 1761847199999, "quote_volume": 381369.99138, "trades": 2920, "taker_buy_base": 2646377.8, "taker_buy_quote": 174637.13872 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0664, "high": 0.0668, "low": 0.065, "close": 0.0655, "volume": 2658022.0, "close_time": 1761850799999, "quote_volume": 175498.26128, "trades": 2425, "taker_buy_base": 1527772.2, "taker_buy_quote": 100899.50113 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0656, "high": 0.0663, "low": 0.0646, "close": 0.066, "volume": 6953669.1, "close_time": 1761854399999, "quote_volume": 453856.96923, "trades": 2500, "taker_buy_base": 3739462.3, "taker_buy_quote": 243880.26218 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.066, "high": 0.0667, "low": 0.0656, "close": 0.0663, "volume": 3454552.9, "close_time": 1761857999999, "quote_volume": 228701.42324, "trades": 1777, "taker_buy_base": 1905852.9, "taker_buy_quote": 126215.53805 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0663, "high": 0.0679, "low": 0.066, "close": 0.0674, "volume": 3056793.9, "close_time": 1761861599999, "quote_volume": 205220.49938, "trades": 2416, "taker_buy_base": 1990846.3, "taker_buy_quote": 133751.42848 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0667, "close": 0.0668, "volume": 3606564.1, "close_time": 1761865199999, "quote_volume": 241436.93232, "trades": 1372, "taker_buy_base": 1782976.1, "taker_buy_quote": 119440.7751 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0664, "close": 0.0668, "volume": 1142689.0, "close_time": 1761868799999, "quote_volume": 76244.71695, "trades": 556, "taker_buy_base": 744925.3, "taker_buy_quote": 49732.11086 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0668, "high": 0.0687, "low": 0.0666, "close": 0.0683, "volume": 3193421.0, "close_time": 1761872399999, "quote_volume": 215856.88332, "trades": 1364, "taker_buy_base": 1719634.9, "taker_buy_quote": 116275.58858 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0681, "close": 0.0686, "volume": 1138355.5, "close_time": 1761875999999, "quote_volume": 78199.2371, "trades": 919, "taker_buy_base": 644565.7, "taker_buy_quote": 44293.34506 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0677, "close": 0.0683, "volume": 1524611.7, "close_time": 1761879599999, "quote_volume": 103911.88715, "trades": 670, "taker_buy_base": 506310.0, "taker_buy_quote": 34561.54702 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0677, "close": 0.0684, "volume": 877188.7, "close_time": 1761883199999, "quote_volume": 59685.82644, "trades": 528, "taker_buy_base": 447668.3, "taker_buy_quote": 30482.67787 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0684, "high": 0.0704, "low": 0.0683, "close": 0.0703, "volume": 4269621.8, "close_time": 1761886799999, "quote_volume": 296637.4384, "trades": 2460, "taker_buy_base": 2532397.5, "taker_buy_quote": 175956.36775 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0702, "high": 0.0711, "low": 0.0697, "close": 0.0702, "volume": 2649893.6, "close_time": 1761890399999, "quote_volume": 186250.81495, "trades": 1695, "taker_buy_base": 1156580.1, "taker_buy_quote": 81381.91928 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0702, "high": 0.0712, "low": 0.0695, "close": 0.0696, "volume": 4871002.2, "close_time": 1761893999999, "quote_volume": 343679.19061, "trades": 1506, "taker_buy_base": 2220700.7, "taker_buy_quote": 156988.94428 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0696, "high": 0.071, "low": 0.0695, "close": 0.0708, "volume": 2001564.7, "close_time": 1761897599999, "quote_volume": 140245.74157, "trades": 843, "taker_buy_base": 864024.8, "taker_buy_quote": 60602.25703 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0693, "close": 0.0713, "volume": 3484285.6, "close_time": 1761901199999, "quote_volume": 246083.95268, "trades": 1261, "taker_buy_base": 1650925.8, "taker_buy_quote": 116801.55006 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0714, "high": 0.0773, "low": 0.0709, "close": 0.077, "volume": 29072822.4, "close_time": 1761904799999, "quote_volume": 2153196.43757, "trades": 11678, "taker_buy_base": 14546141.4, "taker_buy_quote": 1079616.71428 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.077, "high": 0.079, "low": 0.0755, "close": 0.0767, "volume": 22519159.5, "close_time": 1761908399999, "quote_volume": 1743134.87643, "trades": 11264, "taker_buy_base": 10168567.3, "taker_buy_quote": 787034.72406 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0767, "high": 0.081, "low": 0.0753, "close": 0.0789, "volume": 13020781.3, "close_time": 1761911999999, "quote_volume": 1018682.86177, "trades": 5704, "taker_buy_base": 6603205.8, "taker_buy_quote": 516395.89075 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.079, "high": 0.0808, "low": 0.0773, "close": 0.0789, "volume": 14203005.1, "close_time": 1761915599999, "quote_volume": 1122000.21983, "trades": 6214, "taker_buy_base": 7276461.8, "taker_buy_quote": 574999.75129 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0788, "high": 0.0797, "low": 0.0775, "close": 0.0788, "volume": 6632897.9, "close_time": 1761919199999, "quote_volume": 520913.74473, "trades": 3486, "taker_buy_base": 3569025.8, "taker_buy_quote": 280507.47257 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0786, "high": 0.0798, "low": 0.0768, "close": 0.0772, "volume": 7982535.9, "close_time": 1761922799999, "quote_volume": 622563.89853, "trades": 4003, "taker_buy_base": 3147893.9, "taker_buy_quote": 245688.4293 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0745, "close": 0.0756, "volume": 12013889.2, "close_time": 1761926399999, "quote_volume": 911170.90027, "trades": 3472, "taker_buy_base": 5589305.0, "taker_buy_quote": 423643.07613 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0728, "close": 0.0728, "volume": 6185190.4, "close_time": 1761929999999, "quote_volume": 460007.90812, "trades": 2496, "taker_buy_base": 2349961.8, "taker_buy_quote": 175371.49842 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0727, "high": 0.073, "low": 0.0707, "close": 0.0723, "volume": 5952660.3, "close_time": 1761933599999, "quote_volume": 428955.81832, "trades": 2561, "taker_buy_base": 2457402.3, "taker_buy_quote": 177320.1385 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0713, "close": 0.0719, "volume": 2108933.2, "close_time": 1761937199999, "quote_volume": 151950.89467, "trades": 994, "taker_buy_base": 1142836.6, "taker_buy_quote": 82367.94152 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0718, "high": 0.0739, "low": 0.0712, "close": 0.0736, "volume": 3680216.6, "close_time": 1761940799999, "quote_volume": 268646.12217, "trades": 1309, "taker_buy_base": 1897901.8, "taker_buy_quote": 138382.37009 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0735, "high": 0.0745, "low": 0.0731, "close": 0.0732, "volume": 2818989.5, "close_time": 1761944399999, "quote_volume": 208448.68697, "trades": 1036, "taker_buy_base": 1346893.7, "taker_buy_quote": 99696.16267 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0725, "close": 0.073, "volume": 1701157.2, "close_time": 1761947999999, "quote_volume": 124097.19944, "trades": 784, "taker_buy_base": 822904.7, "taker_buy_quote": 60081.34022 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0729, "high": 0.0741, "low": 0.0727, "close": 0.0738, "volume": 2836162.2, "close_time": 1761951599999, "quote_volume": 208255.88179, "trades": 1243, "taker_buy_base": 2244682.1, "taker_buy_quote": 164828.02677 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0738, "high": 0.0738, "low": 0.073, "close": 0.073, "volume": 1281920.4, "close_time": 1761955199999, "quote_volume": 93919.23613, "trades": 687, "taker_buy_base": 376321.6, "taker_buy_quote": 27598.03608 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.073, "high": 0.0758, "low": 0.0722, "close": 0.0753, "volume": 6477278.3, "close_time": 1761958799999, "quote_volume": 481658.65772, "trades": 2249, "taker_buy_base": 3923804.4, "taker_buy_quote": 292195.5634 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0753, "high": 0.0794, "low": 0.0751, "close": 0.0771, "volume": 15824423.4, "close_time": 1761962399999, "quote_volume": 1225998.76631, "trades": 4982, "taker_buy_base": 7722219.1, "taker_buy_quote": 598565.60784 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0771, "high": 0.0792, "low": 0.0745, "close": 0.079, "volume": 13310969.4, "close_time": 1761965999999, "quote_volume": 1020733.17571, "trades": 11449, "taker_buy_base": 7674962.4, "taker_buy_quote": 589071.93573 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0791, "high": 0.083, "low": 0.0775, "close": 0.0816, "volume": 19651131.4, "close_time": 1761969599999, "quote_volume": 1581339.50404, "trades": 14976, "taker_buy_base": 11455241.1, "taker_buy_quote": 921974.9728 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0816, "high": 0.085, "low": 0.081, "close": 0.0848, "volume": 15367085.2, "close_time": 1761973199999, "quote_volume": 1274296.16998, "trades": 8687, "taker_buy_base": 8531964.9, "taker_buy_quote": 707597.22975 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0847, "high": 0.0862, "low": 0.0815, "close": 0.0861, "volume": 12858364.7, "close_time": 1761976799999, "quote_volume": 1078974.11744, "trades": 6583, "taker_buy_base": 6721451.1, "taker_buy_quote": 564332.57914 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0861, "high": 0.0873, "low": 0.0842, "close": 0.085, "volume": 11823451.4, "close_time": 1761980399999, "quote_volume": 1011597.9123, "trades": 5042, "taker_buy_base": 5084177.9, "taker_buy_quote": 435359.05338 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.085, "high": 0.0863, "low": 0.0788, "close": 0.082, "volume": 22281927.2, "close_time": 1761983999999, "quote_volume": 1840125.45873, "trades": 12936, "taker_buy_base": 9959329.8, "taker_buy_quote": 823270.30105 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.082, "high": 0.0846, "low": 0.0808, "close": 0.083, "volume": 9566354.8, "close_time": 1761987599999, "quote_volume": 792820.57754, "trades": 6920, "taker_buy_base": 4914444.5, "taker_buy_quote": 407368.73974 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.083, "high": 0.085, "low": 0.0819, "close": 0.0822, "volume": 8224195.3, "close_time": 1761991199999, "quote_volume": 683680.69737, "trades": 3386, "taker_buy_base": 3972324.8, "taker_buy_quote": 330692.28518 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0821, "high": 0.0831, "low": 0.0815, "close": 0.0821, "volume": 5709394.1, "close_time": 1761994799999, "quote_volume": 469056.69466, "trades": 2198, "taker_buy_base": 2496563.4, "taker_buy_quote": 205141.18679 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0822, "high": 0.0849, "low": 0.082, "close": 0.0841, "volume": 5366596.1, "close_time": 1761998399999, "quote_volume": 446713.99982, "trades": 2224, "taker_buy_base": 2514556.5, "taker_buy_quote": 209613.17683 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.084, "high": 0.0865, "low": 0.0835, "close": 0.084, "volume": 9460213.9, "close_time": 1762001999999, "quote_volume": 801621.75578, "trades": 3485, "taker_buy_base": 4560805.4, "taker_buy_quote": 386555.12158 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.084, "high": 0.0846, "low": 0.0809, "close": 0.0815, "volume": 8162931.5, "close_time": 1762005599999, "quote_volume": 675081.04141, "trades": 3725, "taker_buy_base": 3132987.1, "taker_buy_quote": 259737.06753 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0793, "close": 0.0797, "volume": 8989492.2, "close_time": 1762009199999, "quote_volume": 724554.80051, "trades": 3523, "taker_buy_base": 3755720.3, "taker_buy_quote": 303378.8714 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0797, "high": 0.0817, "low": 0.0792, "close": 0.0817, "volume": 2880740.9, "close_time": 1762012799999, "quote_volume": 232218.40946, "trades": 1444, "taker_buy_base": 1575428.6, "taker_buy_quote": 127190.60483 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0817, "high": 0.0824, "low": 0.0803, "close": 0.0813, "volume": 2998413.3, "close_time": 1762016399999, "quote_volume": 243544.08971, "trades": 1451, "taker_buy_base": 1610143.2, "taker_buy_quote": 130847.32768 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0801, "close": 0.0803, "volume": 1619326.1, "close_time": 1762019999999, "quote_volume": 130599.28413, "trades": 794, "taker_buy_base": 724042.2, "taker_buy_quote": 58441.57184 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0803, "high": 0.0817, "low": 0.0802, "close": 0.0811, "volume": 1728412.4, "close_time": 1762023599999, "quote_volume": 140081.27984, "trades": 927, "taker_buy_base": 841811.8, "taker_buy_quote": 68296.87898 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.081, "high": 0.083, "low": 0.0805, "close": 0.0825, "volume": 2468834.8, "close_time": 1762027199999, "quote_volume": 201548.15285, "trades": 1276, "taker_buy_base": 1365018.1, "taker_buy_quote": 111400.59486 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0826, "high": 0.0859, "low": 0.0823, "close": 0.0839, "volume": 8050910.9, "close_time": 1762030799999, "quote_volume": 676435.14196, "trades": 2873, "taker_buy_base": 4804827.0, "taker_buy_quote": 403376.10318 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0839, "high": 0.0848, "low": 0.0807, "close": 0.0807, "volume": 4076912.4, "close_time": 1762034399999, "quote_volume": 336456.64297, "trades": 1803, "taker_buy_base": 1648439.8, "taker_buy_quote": 136387.54651 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0807, "high": 0.081, "low": 0.0797, "close": 0.0809, "volume": 2980092.6, "close_time": 1762037999999, "quote_volume": 239514.96424, "trades": 1079, "taker_buy_base": 1116029.5, "taker_buy_quote": 89734.94573 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0808, "high": 0.0825, "low": 0.0805, "close": 0.0818, "volume": 2548449.1, "close_time": 1762041599999, "quote_volume": 208193.7551, "trades": 1134, "taker_buy_base": 1323071.8, "taker_buy_quote": 108197.36041 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0807, "close": 0.0807, "volume": 2714053.1, "close_time": 1762045199999, "quote_volume": 221766.85245, "trades": 1031, "taker_buy_base": 1441667.8, "taker_buy_quote": 118060.46981 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0789, "close": 0.0797, "volume": 8859805.1, "close_time": 1762048799999, "quote_volume": 707272.74692, "trades": 5486, "taker_buy_base": 3896901.2, "taker_buy_quote": 311388.48974 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0789, "close": 0.0795, "volume": 1815552.1, "close_time": 1762052399999, "quote_volume": 144303.63349, "trades": 1300, "taker_buy_base": 952121.6, "taker_buy_quote": 75720.9267 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0779, "close": 0.0782, "volume": 3320322.9, "close_time": 1762055999999, "quote_volume": 261050.49968, "trades": 1794, "taker_buy_base": 1106353.7, "taker_buy_quote": 87154.97097 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0781, "high": 0.0791, "low": 0.078, "close": 0.0784, "volume": 3899595.7, "close_time": 1762059599999, "quote_volume": 305715.43135, "trades": 2196, "taker_buy_base": 1992108.2, "taker_buy_quote": 156288.94311 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0765, "close": 0.0775, "volume": 6235763.2, "close_time": 1762063199999, "quote_volume": 481740.12844, "trades": 3362, "taker_buy_base": 2427505.5, "taker_buy_quote": 187592.19288 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0775, "close": 0.0779, "volume": 2222991.0, "close_time": 1762066799999, "quote_volume": 173193.62587, "trades": 869, "taker_buy_base": 1004472.7, "taker_buy_quote": 78284.9857 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0774, "close": 0.0782, "volume": 4095676.3, "close_time": 1762070399999, "quote_volume": 318685.45685, "trades": 2500, "taker_buy_base": 1607414.7, "taker_buy_quote": 125226.44776 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0768, "close": 0.0772, "volume": 2364702.7, "close_time": 1762073999999, "quote_volume": 182921.52533, "trades": 1123, "taker_buy_base": 949749.6, "taker_buy_quote": 73583.78788 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0758, "close": 0.0759, "volume": 4969768.5, "close_time": 1762077599999, "quote_volume": 380677.23147, "trades": 1419, "taker_buy_base": 1694972.3, "taker_buy_quote": 130164.54341 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.076, "high": 0.0766, "low": 0.0751, "close": 0.0752, "volume": 3298485.6, "close_time": 1762081199999, "quote_volume": 249562.11941, "trades": 1838, "taker_buy_base": 1279239.7, "taker_buy_quote": 96828.53309 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0752, "high": 0.0758, "low": 0.0747, "close": 0.0756, "volume": 4597758.2, "close_time": 1762084799999, "quote_volume": 345778.34511, "trades": 2210, "taker_buy_base": 2032388.5, "taker_buy_quote": 153060.8842 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0745, "close": 0.0748, "volume": 3568778.2, "close_time": 1762088399999, "quote_volume": 268123.6741, "trades": 1513, "taker_buy_base": 1679263.3, "taker_buy_quote": 126253.19579 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0738, "close": 0.0743, "volume": 3381333.1, "close_time": 1762091999999, "quote_volume": 251706.63783, "trades": 1129, "taker_buy_base": 1403618.4, "taker_buy_quote": 104590.19554 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0706, "close": 0.0718, "volume": 9479748.7, "close_time": 1762095599999, "quote_volume": 683978.76845, "trades": 3221, "taker_buy_base": 3866373.2, "taker_buy_quote": 278795.61632 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0719, "high": 0.072, "low": 0.071, "close": 0.0713, "volume": 5148046.1, "close_time": 1762099199999, "quote_volume": 367951.73611, "trades": 1747, "taker_buy_base": 2548524.4, "taker_buy_quote": 182194.64189 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0714, "high": 0.0727, "low": 0.0708, "close": 0.0725, "volume": 3106242.0, "close_time": 1762102799999, "quote_volume": 223059.38211, "trades": 1459, "taker_buy_base": 1793773.8, "taker_buy_quote": 128993.1981 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0718, "close": 0.0721, "volume": 4383304.1, "close_time": 1762106399999, "quote_volume": 317076.5985, "trades": 1401, "taker_buy_base": 2235523.9, "taker_buy_quote": 161737.98057 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0714, "close": 0.0715, "volume": 1951495.8, "close_time": 1762109999999, "quote_volume": 140199.1909, "trades": 713, "taker_buy_base": 1086105.2, "taker_buy_quote": 78040.03069 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0714, "close": 0.0719, "volume": 2288384.9, "close_time": 1762113599999, "quote_volume": 164208.53667, "trades": 1130, "taker_buy_base": 1250481.6, "taker_buy_quote": 89751.04654 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0716, "close": 0.0722, "volume": 1966375.2, "close_time": 1762117199999, "quote_volume": 141602.80131, "trades": 743, "taker_buy_base": 1089874.5, "taker_buy_quote": 78503.76203 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0722, "high": 0.0734, "low": 0.0721, "close": 0.0729, "volume": 4711704.4, "close_time": 1762120799999, "quote_volume": 342856.49201, "trades": 1377, "taker_buy_base": 2043234.0, "taker_buy_quote": 148903.53821 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0722, "close": 0.0726, "volume": 1781611.5, "close_time": 1762124399999, "quote_volume": 129853.42467, "trades": 671, "taker_buy_base": 889596.7, "taker_buy_quote": 64875.69401 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0726, "high": 0.0739, "low": 0.0726, "close": 0.0735, "volume": 1808765.2, "close_time": 1762127999999, "quote_volume": 132840.2863, "trades": 1055, "taker_buy_base": 943028.2, "taker_buy_quote": 69229.63538 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0711, "close": 0.0711, "volume": 4415886.4, "close_time": 1762131599999, "quote_volume": 318981.71046, "trades": 1531, "taker_buy_base": 1554771.4, "taker_buy_quote": 112440.41911 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.071, "high": 0.0717, "low": 0.0697, "close": 0.0702, "volume": 2911574.8, "close_time": 1762135199999, "quote_volume": 205418.74943, "trades": 1574, "taker_buy_base": 1035518.6, "taker_buy_quote": 73192.90441 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0691, "close": 0.0691, "volume": 3414799.2, "close_time": 1762138799999, "quote_volume": 237887.30453, "trades": 1825, "taker_buy_base": 1057756.2, "taker_buy_quote": 73773.76588 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0692, "high": 0.0698, "low": 0.067, "close": 0.0671, "volume": 7895250.4, "close_time": 1762142399999, "quote_volume": 536560.86177, "trades": 2716, "taker_buy_base": 2708980.3, "taker_buy_quote": 184777.2296 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0672, "high": 0.0693, "low": 0.0664, "close": 0.0692, "volume": 6630841.0, "close_time": 1762145999999, "quote_volume": 447525.08023, "trades": 2782, "taker_buy_base": 3811314.5, "taker_buy_quote": 257344.23911 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0692, "high": 0.0699, "low": 0.0682, "close": 0.0683, "volume": 4219737.4, "close_time": 1762149599999, "quote_volume": 291459.89286, "trades": 1981, "taker_buy_base": 2198686.1, "taker_buy_quote": 152017.4644 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0677, "close": 0.0686, "volume": 2429451.7, "close_time": 1762153199999, "quote_volume": 166017.73059, "trades": 1496, "taker_buy_base": 1416563.7, "taker_buy_quote": 96933.26171 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0686, "high": 0.0696, "low": 0.0684, "close": 0.0689, "volume": 2575526.8, "close_time": 1762156799999, "quote_volume": 177496.17964, "trades": 1566, "taker_buy_base": 1280578.1, "taker_buy_quote": 88321.1187 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0689, "high": 0.0698, "low": 0.0678, "close": 0.0689, "volume": 4012565.0, "close_time": 1762160399999, "quote_volume": 276314.95038, "trades": 1737, "taker_buy_base": 1721367.1, "taker_buy_quote": 118733.45227 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0677, "close": 0.0679, "volume": 3543211.1, "close_time": 1762163999999, "quote_volume": 243456.85564, "trades": 1517, "taker_buy_base": 1842159.1, "taker_buy_quote": 126753.56902 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.068, "high": 0.0695, "low": 0.0676, "close": 0.0679, "volume": 4873397.3, "close_time": 1762167599999, "quote_volume": 333294.40994, "trades": 1995, "taker_buy_base": 2135588.3, "taker_buy_quote": 146545.85751 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.068, "high": 0.0691, "low": 0.068, "close": 0.0685, "volume": 3042114.2, "close_time": 1762171199999, "quote_volume": 208227.55004, "trades": 1118, "taker_buy_base": 1808543.0, "taker_buy_quote": 123846.09303 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0679, "close": 0.068, "volume": 2814035.3, "close_time": 1762174799999, "quote_volume": 192876.77381, "trades": 1211, "taker_buy_base": 1544597.8, "taker_buy_quote": 105912.3414 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.068, "high": 0.0691, "low": 0.0674, "close": 0.0683, "volume": 2838009.5, "close_time": 1762178399999, "quote_volume": 193798.33961, "trades": 1245, "taker_buy_base": 1566726.5, "taker_buy_quote": 106931.92061 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0683, "high": 0.069, "low": 0.0673, "close": 0.0689, "volume": 4114550.3, "close_time": 1762181999999, "quote_volume": 279688.85467, "trades": 1744, "taker_buy_base": 1431715.5, "taker_buy_quote": 97665.77379 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0689, "high": 0.069, "low": 0.0612, "close": 0.064, "volume": 25099737.2, "close_time": 1762185599999, "quote_volume": 1626254.03191, "trades": 8746, "taker_buy_base": 12426564.3, "taker_buy_quote": 804489.31369 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.064, "high": 0.0666, "low": 0.0635, "close": 0.0659, "volume": 5390160.8, "close_time": 1762189199999, "quote_volume": 351532.67697, "trades": 2999, "taker_buy_base": 3196907.8, "taker_buy_quote": 208626.39866 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0659, "high": 0.0688, "low": 0.0657, "close": 0.0686, "volume": 7066826.2, "close_time": 1762192799999, "quote_volume": 476780.39366, "trades": 2778, "taker_buy_base": 4083544.0, "taker_buy_quote": 275682.17677 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0662, "close": 0.0663, "volume": 3696521.8, "close_time": 1762196399999, "quote_volume": 249552.28612, "trades": 1767, "taker_buy_base": 1591324.9, "taker_buy_quote": 107323.32544 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0652, "close": 0.0653, "volume": 1403440.3, "close_time": 1762199999999, "quote_volume": 92437.43053, "trades": 1208, "taker_buy_base": 730017.3, "taker_buy_quote": 48132.1257 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0635, "close": 0.0639, "volume": 2644044.2, "close_time": 1762203599999, "quote_volume": 170627.2398, "trades": 1486, "taker_buy_base": 1365119.2, "taker_buy_quote": 88122.50768 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0639, "high": 0.0651, "low": 0.0636, "close": 0.0649, "volume": 2966902.0, "close_time": 1762207199999, "quote_volume": 191666.12458, "trades": 1707, "taker_buy_base": 1487691.9, "taker_buy_quote": 96102.96539 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0637, "close": 0.0639, "volume": 1614571.6, "close_time": 1762210799999, "quote_volume": 103730.16945, "trades": 775, "taker_buy_base": 533194.5, "taker_buy_quote": 34266.30994 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0637, "high": 0.0646, "low": 0.0632, "close": 0.0645, "volume": 1122578.7, "close_time": 1762214399999, "quote_volume": 71827.16031, "trades": 531, "taker_buy_base": 613882.6, "taker_buy_quote": 39306.56219 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0645, "high": 0.065, "low": 0.0633, "close": 0.0642, "volume": 2649695.1, "close_time": 1762217999999, "quote_volume": 169550.89468, "trades": 1034, "taker_buy_base": 1296787.4, "taker_buy_quote": 83066.36604 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0637, "close": 0.0642, "volume": 1241920.5, "close_time": 1762221599999, "quote_volume": 79797.54713, "trades": 611, "taker_buy_base": 785609.7, "taker_buy_quote": 50529.06943 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0641, "high": 0.0651, "low": 0.0636, "close": 0.0637, "volume": 1001346.5, "close_time": 1762225199999, "quote_volume": 64382.26895, "trades": 503, "taker_buy_base": 381177.0, "taker_buy_quote": 24505.02317 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0636, "high": 0.0652, "low": 0.0633, "close": 0.0648, "volume": 2445695.2, "close_time": 1762228799999, "quote_volume": 157349.40536, "trades": 861, "taker_buy_base": 1358949.2, "taker_buy_quote": 87408.92 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0648, "high": 0.065, "low": 0.0634, "close": 0.0636, "volume": 807220.2, "close_time": 1762232399999, "quote_volume": 51728.91307, "trades": 554, "taker_buy_base": 430736.1, "taker_buy_quote": 27569.28691 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0635, "high": 0.0647, "low": 0.0615, "close": 0.0617, "volume": 5647022.7, "close_time": 1762235999999, "quote_volume": 352875.30715, "trades": 1697, "taker_buy_base": 1991965.7, "taker_buy_quote": 124379.22097 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0617, "high": 0.0645, "low": 0.0614, "close": 0.0629, "volume": 3711614.3, "close_time": 1762239599999, "quote_volume": 232435.6629, "trades": 1587, "taker_buy_base": 1776023.3, "taker_buy_quote": 111593.90329 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0617, "close": 0.0619, "volume": 2306244.1, "close_time": 1762243199999, "quote_volume": 143263.91739, "trades": 938, "taker_buy_base": 989091.1, "taker_buy_quote": 61529.65398 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.062, "high": 0.0634, "low": 0.0618, "close": 0.0626, "volume": 2289059.2, "close_time": 1762246799999, "quote_volume": 142991.03588, "trades": 1350, "taker_buy_base": 1125330.7, "taker_buy_quote": 70393.4175 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0626, "high": 0.0638, "low": 0.0625, "close": 0.0637, "volume": 1935962.7, "close_time": 1762250399999, "quote_volume": 122215.7843, "trades": 1074, "taker_buy_base": 821441.4, "taker_buy_quote": 51903.89115 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0628, "close": 0.0634, "volume": 2986507.2, "close_time": 1762253999999, "quote_volume": 188960.12771, "trades": 962, "taker_buy_base": 1312858.3, "taker_buy_quote": 83184.2019 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0635, "high": 0.0643, "low": 0.0629, "close": 0.0632, "volume": 2237203.4, "close_time": 1762257599999, "quote_volume": 142286.28953, "trades": 830, "taker_buy_base": 1009259.1, "taker_buy_quote": 64152.96163 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0621, "close": 0.0623, "volume": 1679528.2, "close_time": 1762261199999, "quote_volume": 105345.42649, "trades": 736, "taker_buy_base": 699993.4, "taker_buy_quote": 43955.73788 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0616, "close": 0.0621, "volume": 2136782.9, "close_time": 1762264799999, "quote_volume": 132707.02756, "trades": 1137, "taker_buy_base": 1074590.6, "taker_buy_quote": 66763.9602 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0621, "high": 0.065, "low": 0.0615, "close": 0.0645, "volume": 4200848.6, "close_time": 1762268399999, "quote_volume": 266591.76669, "trades": 2038, "taker_buy_base": 2306863.5, "taker_buy_quote": 147090.92089 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0645, "high": 0.0655, "low": 0.063, "close": 0.0631, "volume": 5348295.8, "close_time": 1762271999999, "quote_volume": 344742.17569, "trades": 2476, "taker_buy_base": 2210615.2, "taker_buy_quote": 142618.75048 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0632, "high": 0.0638, "low": 0.0616, "close": 0.0622, "volume": 4317664.0, "close_time": 1762275599999, "quote_volume": 270142.44084, "trades": 1487, "taker_buy_base": 1984903.2, "taker_buy_quote": 124534.90407 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0621, "high": 0.063, "low": 0.0601, "close": 0.0618, "volume": 5751001.1, "close_time": 1762279199999, "quote_volume": 353318.90373, "trades": 2342, "taker_buy_base": 3212316.5, "taker_buy_quote": 197534.99696 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0596, "close": 0.062, "volume": 5553866.8, "close_time": 1762282799999, "quote_volume": 337835.29764, "trades": 3696, "taker_buy_base": 2619348.1, "taker_buy_quote": 159515.01181 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.062, "high": 0.0629, "low": 0.0611, "close": 0.0616, "volume": 2235650.6, "close_time": 1762286399999, "quote_volume": 138087.18257, "trades": 1172, "taker_buy_base": 1234252.9, "taker_buy_quote": 76279.81845 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0616, "high": 0.0624, "low": 0.058, "close": 0.0619, "volume": 8718143.6, "close_time": 1762289999999, "quote_volume": 525625.77937, "trades": 3811, "taker_buy_base": 4044048.2, "taker_buy_quote": 244006.45787 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.062, "high": 0.062, "low": 0.0586, "close": 0.0613, "volume": 9102919.6, "close_time": 1762293599999, "quote_volume": 547609.33855, "trades": 3574, "taker_buy_base": 3943178.4, "taker_buy_quote": 237688.6805 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0613, "high": 0.0632, "low": 0.0609, "close": 0.0626, "volume": 4755633.1, "close_time": 1762297199999, "quote_volume": 296223.44173, "trades": 1663, "taker_buy_base": 2761303.9, "taker_buy_quote": 172188.6336 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0616, "close": 0.0619, "volume": 2183562.7, "close_time": 1762300799999, "quote_volume": 135797.16945, "trades": 1137, "taker_buy_base": 1148024.2, "taker_buy_quote": 71449.14742 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0606, "close": 0.061, "volume": 1246677.8, "close_time": 1762304399999, "quote_volume": 76329.82365, "trades": 775, "taker_buy_base": 623272.7, "taker_buy_quote": 38197.63731 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.061, "high": 0.0611, "low": 0.058, "close": 0.0603, "volume": 2361282.5, "close_time": 1762307999999, "quote_volume": 140318.96086, "trades": 1452, "taker_buy_base": 1179640.1, "taker_buy_quote": 70128.63849 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0603, "high": 0.062, "low": 0.0603, "close": 0.0619, "volume": 2449476.7, "close_time": 1762311599999, "quote_volume": 149843.02085, "trades": 1256, "taker_buy_base": 1136637.7, "taker_buy_quote": 69576.65813 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0619, "high": 0.062, "low": 0.0612, "close": 0.0614, "volume": 1551895.7, "close_time": 1762315199999, "quote_volume": 95568.50819, "trades": 619, "taker_buy_base": 740500.4, "taker_buy_quote": 45628.47262 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0614, "high": 0.062, "low": 0.061, "close": 0.0614, "volume": 2757972.1, "close_time": 1762318799999, "quote_volume": 169424.78809, "trades": 913, "taker_buy_base": 875533.7, "taker_buy_quote": 53863.63703 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0613, "close": 0.0618, "volume": 2278747.8, "close_time": 1762322399999, "quote_volume": 140321.69323, "trades": 1087, "taker_buy_base": 1432391.5, "taker_buy_quote": 88123.25704 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0611, "close": 0.0617, "volume": 1318077.8, "close_time": 1762325999999, "quote_volume": 80978.52346, "trades": 750, "taker_buy_base": 732852.8, "taker_buy_quote": 45034.73551 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0605, "close": 0.0612, "volume": 1254843.0, "close_time": 1762329599999, "quote_volume": 76723.81863, "trades": 575, "taker_buy_base": 541371.6, "taker_buy_quote": 33116.24024 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0596, "close": 0.0603, "volume": 2304211.8, "close_time": 1762333199999, "quote_volume": 138636.21787, "trades": 886, "taker_buy_base": 1095175.4, "taker_buy_quote": 65918.43015 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0602, "high": 0.061, "low": 0.06, "close": 0.061, "volume": 1436169.7, "close_time": 1762336799999, "quote_volume": 86964.02477, "trades": 589, "taker_buy_base": 555640.0, "taker_buy_quote": 33636.14633 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0599, "close": 0.0599, "volume": 1674946.2, "close_time": 1762340399999, "quote_volume": 101489.84211, "trades": 645, "taker_buy_base": 820225.7, "taker_buy_quote": 49759.04647 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0599, "high": 0.0614, "low": 0.0598, "close": 0.061, "volume": 2466846.5, "close_time": 1762343999999, "quote_volume": 149919.42805, "trades": 871, "taker_buy_base": 1189042.0, "taker_buy_quote": 72255.09994 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0611, "high": 0.0624, "low": 0.0607, "close": 0.0621, "volume": 2260120.3, "close_time": 1762347599999, "quote_volume": 139223.12106, "trades": 1262, "taker_buy_base": 1492405.9, "taker_buy_quote": 91956.2761 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0622, "high": 0.0627, "low": 0.0614, "close": 0.0626, "volume": 3290694.2, "close_time": 1762351199999, "quote_volume": 204309.10388, "trades": 1206, "taker_buy_base": 1585523.8, "taker_buy_quote": 98547.4175 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0625, "high": 0.063, "low": 0.0615, "close": 0.0622, "volume": 2584031.2, "close_time": 1762354799999, "quote_volume": 161044.00246, "trades": 1212, "taker_buy_base": 1330196.3, "taker_buy_quote": 82928.12288 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0622, "high": 0.0634, "low": 0.0616, "close": 0.0631, "volume": 2901610.1, "close_time": 1762358399999, "quote_volume": 180817.68177, "trades": 1125, "taker_buy_base": 1518968.6, "taker_buy_quote": 94679.18611 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0632, "high": 0.0637, "low": 0.0623, "close": 0.0636, "volume": 2797813.2, "close_time": 1762361999999, "quote_volume": 176111.95019, "trades": 1121, "taker_buy_base": 1522236.7, "taker_buy_quote": 95933.27946 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0635, "high": 0.064, "low": 0.0627, "close": 0.0632, "volume": 3875987.8, "close_time": 1762365599999, "quote_volume": 245449.80958, "trades": 1215, "taker_buy_base": 1600888.2, "taker_buy_quote": 101393.52082 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0632, "high": 0.0644, "low": 0.0629, "close": 0.0641, "volume": 2677541.5, "close_time": 1762369199999, "quote_volume": 170280.89402, "trades": 939, "taker_buy_base": 1518539.7, "taker_buy_quote": 96644.48092 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0642, "high": 0.0654, "low": 0.0639, "close": 0.0644, "volume": 7163287.7, "close_time": 1762372799999, "quote_volume": 462307.0682, "trades": 2372, "taker_buy_base": 3720905.0, "taker_buy_quote": 240125.50733 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0628, "close": 0.0634, "volume": 2968949.9, "close_time": 1762376399999, "quote_volume": 189236.52227, "trades": 1051, "taker_buy_base": 1455050.4, "taker_buy_quote": 92620.29435 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0625, "close": 0.0627, "volume": 2117904.3, "close_time": 1762379999999, "quote_volume": 133218.64958, "trades": 767, "taker_buy_base": 1030510.7, "taker_buy_quote": 64892.37756 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0628, "high": 0.0636, "low": 0.0625, "close": 0.0634, "volume": 1515252.4, "close_time": 1762383599999, "quote_volume": 95609.34527, "trades": 686, "taker_buy_base": 813316.4, "taker_buy_quote": 51374.49413 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0631, "close": 0.0635, "volume": 1425175.2, "close_time": 1762387199999, "quote_volume": 90498.85652, "trades": 635, "taker_buy_base": 735596.9, "taker_buy_quote": 46717.3168 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0634, "high": 0.064, "low": 0.0626, "close": 0.0631, "volume": 2129236.6, "close_time": 1762390799999, "quote_volume": 134739.37662, "trades": 923, "taker_buy_base": 1123735.4, "taker_buy_quote": 71099.45754 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.063, "high": 0.063, "low": 0.0615, "close": 0.0623, "volume": 2396561.6, "close_time": 1762394399999, "quote_volume": 148802.267, "trades": 814, "taker_buy_base": 1059854.5, "taker_buy_quote": 65783.67484 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0622, "high": 0.0627, "low": 0.0615, "close": 0.0623, "volume": 837794.0, "close_time": 1762397999999, "quote_volume": 51996.09199, "trades": 456, "taker_buy_base": 410159.1, "taker_buy_quote": 25480.26891 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0623, "high": 0.0631, "low": 0.0623, "close": 0.0626, "volume": 1113505.9, "close_time": 1762401599999, "quote_volume": 69731.17989, "trades": 502, "taker_buy_base": 629520.3, "taker_buy_quote": 39430.38833 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0625, "high": 0.0639, "low": 0.0624, "close": 0.0631, "volume": 3748198.7, "close_time": 1762405199999, "quote_volume": 236266.17485, "trades": 1150, "taker_buy_base": 2047069.3, "taker_buy_quote": 128972.10708 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0616, "close": 0.0617, "volume": 1113272.2, "close_time": 1762408799999, "quote_volume": 69341.27192, "trades": 518, "taker_buy_base": 400562.3, "taker_buy_quote": 24929.55907 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0613, "close": 0.0618, "volume": 871376.1, "close_time": 1762412399999, "quote_volume": 53923.38167, "trades": 403, "taker_buy_base": 426112.4, "taker_buy_quote": 26373.35223 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0614, "close": 0.0616, "volume": 1224410.7, "close_time": 1762415999999, "quote_volume": 75531.44146, "trades": 463, "taker_buy_base": 470406.8, "taker_buy_quote": 29090.65956 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0608, "close": 0.0611, "volume": 3994982.8, "close_time": 1762419599999, "quote_volume": 245226.1759, "trades": 939, "taker_buy_base": 1899702.5, "taker_buy_quote": 116496.83252 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.061, "high": 0.0613, "low": 0.0606, "close": 0.0609, "volume": 1191276.5, "close_time": 1762423199999, "quote_volume": 72663.00926, "trades": 553, "taker_buy_base": 667241.7, "taker_buy_quote": 40714.55192 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.061, "high": 0.0614, "low": 0.0603, "close": 0.061, "volume": 1806860.6, "close_time": 1762426799999, "quote_volume": 109912.63004, "trades": 700, "taker_buy_base": 805675.0, "taker_buy_quote": 49087.73642 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0602, "close": 0.0607, "volume": 1174661.1, "close_time": 1762430399999, "quote_volume": 71295.80746, "trades": 447, "taker_buy_base": 572648.0, "taker_buy_quote": 34750.05377 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0597, "close": 0.06, "volume": 2580135.1, "close_time": 1762433999999, "quote_volume": 155415.79404, "trades": 728, "taker_buy_base": 1092738.3, "taker_buy_quote": 65921.45627 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0599, "high": 0.0618, "low": 0.0599, "close": 0.0613, "volume": 1572163.3, "close_time": 1762437599999, "quote_volume": 95919.9855, "trades": 771, "taker_buy_base": 935219.8, "taker_buy_quote": 57120.74849 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0613, "high": 0.0617, "low": 0.06, "close": 0.0602, "volume": 1960271.9, "close_time": 1762441199999, "quote_volume": 118861.71182, "trades": 884, "taker_buy_base": 760662.9, "taker_buy_quote": 46147.36711 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0588, "close": 0.0593, "volume": 5513587.1, "close_time": 1762444799999, "quote_volume": 328092.42229, "trades": 1604, "taker_buy_base": 2860287.2, "taker_buy_quote": 170208.7706 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0579, "close": 0.059, "volume": 3016742.9, "close_time": 1762448399999, "quote_volume": 177409.28052, "trades": 1122, "taker_buy_base": 1155213.2, "taker_buy_quote": 68106.34863 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0589, "high": 0.0607, "low": 0.0584, "close": 0.0603, "volume": 1961005.9, "close_time": 1762451999999, "quote_volume": 116442.91626, "trades": 1563, "taker_buy_base": 1017855.2, "taker_buy_quote": 60602.69122 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0604, "high": 0.061, "low": 0.0593, "close": 0.0601, "volume": 2774760.0, "close_time": 1762455599999, "quote_volume": 166347.63672, "trades": 1103, "taker_buy_base": 1206144.7, "taker_buy_quote": 72348.66653 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.06, "high": 0.0603, "low": 0.0594, "close": 0.0599, "volume": 1211911.5, "close_time": 1762459199999, "quote_volume": 72641.14838, "trades": 546, "taker_buy_base": 411414.7, "taker_buy_quote": 24658.91571 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0596, "close": 0.0601, "volume": 1661159.1, "close_time": 1762462799999, "quote_volume": 99815.254, "trades": 916, "taker_buy_base": 927088.4, "taker_buy_quote": 55767.08112 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0601, "high": 0.0609, "low": 0.0598, "close": 0.0605, "volume": 1174382.6, "close_time": 1762466399999, "quote_volume": 70787.92013, "trades": 476, "taker_buy_base": 672611.9, "taker_buy_quote": 40570.30369 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0594, "close": 0.0603, "volume": 1440851.2, "close_time": 1762469999999, "quote_volume": 86778.63562, "trades": 470, "taker_buy_base": 585103.0, "taker_buy_quote": 35208.81444 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0594, "close": 0.0601, "volume": 801283.7, "close_time": 1762473599999, "quote_volume": 47885.65311, "trades": 404, "taker_buy_base": 378242.8, "taker_buy_quote": 22599.49897 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0601, "high": 0.0615, "low": 0.06, "close": 0.0612, "volume": 1385697.9, "close_time": 1762477199999, "quote_volume": 84170.04076, "trades": 675, "taker_buy_base": 935097.8, "taker_buy_quote": 56868.72893 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0601, "close": 0.0615, "volume": 1599388.8, "close_time": 1762480799999, "quote_volume": 97123.78954, "trades": 1011, "taker_buy_base": 948046.0, "taker_buy_quote": 57585.35248 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0609, "close": 0.0615, "volume": 1078653.0, "close_time": 1762484399999, "quote_volume": 65987.42403, "trades": 530, "taker_buy_base": 576878.2, "taker_buy_quote": 35273.07883 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0615, "high": 0.0625, "low": 0.0615, "close": 0.0622, "volume": 1135246.8, "close_time": 1762487999999, "quote_volume": 70613.01043, "trades": 655, "taker_buy_base": 689991.8, "taker_buy_quote": 42919.81972 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0622, "high": 0.0635, "low": 0.0617, "close": 0.0634, "volume": 3430331.8, "close_time": 1762491599999, "quote_volume": 215816.39858, "trades": 1366, "taker_buy_base": 2077976.3, "taker_buy_quote": 130711.03306 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0633, "high": 0.0652, "low": 0.0631, "close": 0.0646, "volume": 6224909.7, "close_time": 1762495199999, "quote_volume": 400308.54652, "trades": 2260, "taker_buy_base": 4065991.0, "taker_buy_quote": 261678.9098 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0646, "high": 0.065, "low": 0.0638, "close": 0.0641, "volume": 3034580.1, "close_time": 1762498799999, "quote_volume": 195659.65965, "trades": 1187, "taker_buy_base": 1361738.4, "taker_buy_quote": 87986.69759 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0641, "high": 0.0648, "low": 0.064, "close": 0.0646, "volume": 3467911.8, "close_time": 1762502399999, "quote_volume": 223515.73288, "trades": 1127, "taker_buy_base": 1680810.5, "taker_buy_quote": 108382.78966 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0641, "close": 0.0644, "volume": 3381611.0, "close_time": 1762505999999, "quote_volume": 217821.01079, "trades": 928, "taker_buy_base": 1919736.7, "taker_buy_quote": 123729.67347 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0644, "high": 0.0657, "low": 0.064, "close": 0.0649, "volume": 13618267.8, "close_time": 1762509599999, "quote_volume": 882102.07762, "trades": 4107, "taker_buy_base": 7004630.0, "taker_buy_quote": 454017.36396 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0632, "close": 0.0638, "volume": 6184460.8, "close_time": 1762513199999, "quote_volume": 397876.57336, "trades": 1789, "taker_buy_base": 2632588.6, "taker_buy_quote": 169378.08257 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0616, "close": 0.0627, "volume": 5798997.6, "close_time": 1762516799999, "quote_volume": 361517.85076, "trades": 1885, "taker_buy_base": 2653295.3, "taker_buy_quote": 165565.96994 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0626, "high": 0.064, "low": 0.0608, "close": 0.0613, "volume": 7075217.3, "close_time": 1762520399999, "quote_volume": 440990.58224, "trades": 2359, "taker_buy_base": 2818689.3, "taker_buy_quote": 175888.22656 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0613, "high": 0.0629, "low": 0.0611, "close": 0.0628, "volume": 3669917.2, "close_time": 1762523999999, "quote_volume": 226971.64105, "trades": 1303, "taker_buy_base": 1721239.9, "taker_buy_quote": 106609.72331 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0627, "high": 0.0645, "low": 0.0612, "close": 0.0643, "volume": 4941240.0, "close_time": 1762527599999, "quote_volume": 311249.77145, "trades": 1959, "taker_buy_base": 2484413.5, "taker_buy_quote": 156731.45787 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0644, "high": 0.0666, "low": 0.0636, "close": 0.0656, "volume": 13330725.7, "close_time": 1762531199999, "quote_volume": 874619.98896, "trades": 3455, "taker_buy_base": 7308463.3, "taker_buy_quote": 480240.79427 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0656, "high": 0.0681, "low": 0.0644, "close": 0.068, "volume": 10878301.3, "close_time": 1762534799999, "quote_volume": 717606.96862, "trades": 3390, "taker_buy_base": 5506947.4, "taker_buy_quote": 363907.95252 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.068, "high": 0.0692, "low": 0.0672, "close": 0.0682, "volume": 11291882.5, "close_time": 1762538399999, "quote_volume": 771624.42917, "trades": 5591, "taker_buy_base": 5006049.6, "taker_buy_quote": 342305.83025 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0683, "high": 0.0702, "low": 0.0682, "close": 0.0692, "volume": 7836802.3, "close_time": 1762541999999, "quote_volume": 545070.29396, "trades": 5058, "taker_buy_base": 4085623.5, "taker_buy_quote": 284123.05265 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0692, "high": 0.0705, "low": 0.0689, "close": 0.0704, "volume": 6384513.3, "close_time": 1762545599999, "quote_volume": 444589.11405, "trades": 3391, "taker_buy_base": 3298013.4, "taker_buy_quote": 229693.75238 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0705, "high": 0.0733, "low": 0.0704, "close": 0.0723, "volume": 11607099.6, "close_time": 1762549199999, "quote_volume": 835161.1323, "trades": 7084, "taker_buy_base": 5979768.1, "taker_buy_quote": 430263.26292 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0704, "close": 0.0712, "volume": 6624461.6, "close_time": 1762552799999, "quote_volume": 471434.32414, "trades": 4692, "taker_buy_base": 2888958.3, "taker_buy_quote": 205454.72975 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0713, "high": 0.0718, "low": 0.0703, "close": 0.0712, "volume": 8277911.2, "close_time": 1762556399999, "quote_volume": 587150.80226, "trades": 4964, "taker_buy_base": 4516292.9, "taker_buy_quote": 320161.70125 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0688, "close": 0.0695, "volume": 6526505.3, "close_time": 1762559999999, "quote_volume": 455896.29462, "trades": 3984, "taker_buy_base": 2614926.7, "taker_buy_quote": 182401.86806 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0694, "high": 0.0721, "low": 0.0689, "close": 0.0689, "volume": 8117543.5, "close_time": 1762563599999, "quote_volume": 572737.25168, "trades": 4419, "taker_buy_base": 4086606.4, "taker_buy_quote": 288852.34479 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.069, "high": 0.0703, "low": 0.0689, "close": 0.0697, "volume": 2069840.7, "close_time": 1762567199999, "quote_volume": 144203.31911, "trades": 1275, "taker_buy_base": 992576.5, "taker_buy_quote": 69109.32835 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0696, "high": 0.0709, "low": 0.0695, "close": 0.0696, "volume": 2496524.3, "close_time": 1762570799999, "quote_volume": 175269.50039, "trades": 1647, "taker_buy_base": 1121587.1, "taker_buy_quote": 78834.36566 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0676, "close": 0.0677, "volume": 4196547.0, "close_time": 1762574399999, "quote_volume": 289451.0749, "trades": 2181, "taker_buy_base": 1621933.0, "taker_buy_quote": 112143.49995 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0678, "high": 0.069, "low": 0.0677, "close": 0.0679, "volume": 3667310.9, "close_time": 1762577999999, "quote_volume": 250605.52964, "trades": 1785, "taker_buy_base": 2239656.1, "taker_buy_quote": 153160.92693 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0679, "high": 0.0691, "low": 0.0664, "close": 0.0667, "volume": 4582322.7, "close_time": 1762581599999, "quote_volume": 309366.09172, "trades": 2778, "taker_buy_base": 2196750.0, "taker_buy_quote": 148595.38047 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0658, "close": 0.0668, "volume": 3124845.7, "close_time": 1762585199999, "quote_volume": 207684.36247, "trades": 1687, "taker_buy_base": 1284081.5, "taker_buy_quote": 85434.92923 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0657, "close": 0.0671, "volume": 2891755.8, "close_time": 1762588799999, "quote_volume": 192362.26916, "trades": 1522, "taker_buy_base": 1118742.4, "taker_buy_quote": 74512.8367 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0672, "high": 0.068, "low": 0.0659, "close": 0.0673, "volume": 2501262.1, "close_time": 1762592399999, "quote_volume": 167549.6643, "trades": 1303, "taker_buy_base": 1132505.5, "taker_buy_quote": 76014.41029 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0661, "close": 0.0663, "volume": 1614910.8, "close_time": 1762595999999, "quote_volume": 107907.65916, "trades": 700, "taker_buy_base": 795595.8, "taker_buy_quote": 53227.76813 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0663, "high": 0.0678, "low": 0.0662, "close": 0.0677, "volume": 1740990.8, "close_time": 1762599599999, "quote_volume": 116473.34322, "trades": 850, "taker_buy_base": 1087756.1, "taker_buy_quote": 72851.93066 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0665, "close": 0.0668, "volume": 2066526.3, "close_time": 1762603199999, "quote_volume": 139099.49505, "trades": 1173, "taker_buy_base": 790675.8, "taker_buy_quote": 53293.2206 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0663, "close": 0.0664, "volume": 1430822.6, "close_time": 1762606799999, "quote_volume": 95594.87587, "trades": 754, "taker_buy_base": 690557.0, "taker_buy_quote": 46159.06509 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0654, "close": 0.0654, "volume": 3381828.4, "close_time": 1762610399999, "quote_volume": 222726.08159, "trades": 1218, "taker_buy_base": 800944.0, "taker_buy_quote": 52919.56933 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0655, "high": 0.0659, "low": 0.0644, "close": 0.0656, "volume": 4379388.1, "close_time": 1762613999999, "quote_volume": 285790.49223, "trades": 2721, "taker_buy_base": 1781914.1, "taker_buy_quote": 116317.88601 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0637, "close": 0.0643, "volume": 4268591.9, "close_time": 1762617599999, "quote_volume": 275145.44152, "trades": 2035, "taker_buy_base": 1995134.8, "taker_buy_quote": 128390.73016 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0635, "close": 0.0641, "volume": 3932311.5, "close_time": 1762621199999, "quote_volume": 251344.50173, "trades": 1630, "taker_buy_base": 1514243.8, "taker_buy_quote": 96871.1479 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0636, "close": 0.0643, "volume": 2496403.9, "close_time": 1762624799999, "quote_volume": 160279.74361, "trades": 999, "taker_buy_base": 1336599.6, "taker_buy_quote": 85865.71055 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0644, "high": 0.0652, "low": 0.0639, "close": 0.065, "volume": 1105983.1, "close_time": 1762628399999, "quote_volume": 71246.31553, "trades": 510, "taker_buy_base": 523224.3, "taker_buy_quote": 33733.61137 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.065, "high": 0.0652, "low": 0.0638, "close": 0.0646, "volume": 1678101.8, "close_time": 1762631999999, "quote_volume": 108408.74127, "trades": 656, "taker_buy_base": 1006179.0, "taker_buy_quote": 64959.03678 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0645, "high": 0.0652, "low": 0.064, "close": 0.0648, "volume": 1236174.0, "close_time": 1762635599999, "quote_volume": 79728.82447, "trades": 456, "taker_buy_base": 517342.1, "taker_buy_quote": 33428.16049 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0649, "high": 0.0658, "low": 0.0647, "close": 0.0657, "volume": 1509110.6, "close_time": 1762639199999, "quote_volume": 98412.80004, "trades": 648, "taker_buy_base": 1116592.2, "taker_buy_quote": 72817.80402 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0657, "high": 0.0661, "low": 0.0652, "close": 0.0658, "volume": 1325735.0, "close_time": 1762642799999, "quote_volume": 87151.52075, "trades": 522, "taker_buy_base": 810895.0, "taker_buy_quote": 53306.16325 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0656, "close": 0.0659, "volume": 1074460.5, "close_time": 1762646399999, "quote_volume": 70889.46172, "trades": 474, "taker_buy_base": 567993.0, "taker_buy_quote": 37475.29759 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0659, "high": 0.0659, "low": 0.064, "close": 0.0642, "volume": 1214918.1, "close_time": 1762649999999, "quote_volume": 78766.95511, "trades": 626, "taker_buy_base": 617402.2, "taker_buy_quote": 39990.60952 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0642, "high": 0.065, "low": 0.0638, "close": 0.0646, "volume": 1274469.2, "close_time": 1762653599999, "quote_volume": 82374.3114, "trades": 687, "taker_buy_base": 706271.2, "taker_buy_quote": 45678.26972 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0619, "close": 0.0622, "volume": 2088987.3, "close_time": 1762657199999, "quote_volume": 131554.5773, "trades": 869, "taker_buy_base": 720921.8, "taker_buy_quote": 45425.60588 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0616, "close": 0.0623, "volume": 1127084.8, "close_time": 1762660799999, "quote_volume": 70079.89013, "trades": 600, "taker_buy_base": 548346.1, "taker_buy_quote": 34097.89115 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0622, "close": 0.0626, "volume": 1405595.5, "close_time": 1762664399999, "quote_volume": 88204.99491, "trades": 593, "taker_buy_base": 866596.1, "taker_buy_quote": 54392.16907 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0623, "close": 0.0629, "volume": 930150.9, "close_time": 1762667999999, "quote_volume": 58192.3738, "trades": 394, "taker_buy_base": 508209.6, "taker_buy_quote": 31802.14625 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0625, "close": 0.0628, "volume": 1586295.1, "close_time": 1762671599999, "quote_volume": 99846.93314, "trades": 747, "taker_buy_base": 839152.9, "taker_buy_quote": 52877.25391 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0628, "high": 0.0638, "low": 0.0627, "close": 0.0637, "volume": 1401706.2, "close_time": 1762675199999, "quote_volume": 88703.60196, "trades": 456, "taker_buy_base": 591640.0, "taker_buy_quote": 37430.81073 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0625, "close": 0.063, "volume": 1205163.2, "close_time": 1762678799999, "quote_volume": 76201.37053, "trades": 502, "taker_buy_base": 501237.3, "taker_buy_quote": 31669.06457 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.063, "high": 0.0636, "low": 0.0622, "close": 0.0624, "volume": 1377757.4, "close_time": 1762682399999, "quote_volume": 86704.84423, "trades": 629, "taker_buy_base": 670028.2, "taker_buy_quote": 42201.61134 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0624, "high": 0.0638, "low": 0.0619, "close": 0.0638, "volume": 4839898.5, "close_time": 1762685999999, "quote_volume": 303456.8712, "trades": 1784, "taker_buy_base": 3376581.6, "taker_buy_quote": 211792.51457 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0639, "high": 0.0651, "low": 0.0639, "close": 0.0647, "volume": 3026678.2, "close_time": 1762689599999, "quote_volume": 195475.52562, "trades": 1377, "taker_buy_base": 1761149.9, "taker_buy_quote": 113812.02853 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0647, "high": 0.0652, "low": 0.0643, "close": 0.0648, "volume": 2273092.2, "close_time": 1762693199999, "quote_volume": 147152.70742, "trades": 944, "taker_buy_base": 1389482.3, "taker_buy_quote": 89934.73386 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0647, "high": 0.0659, "low": 0.0645, "close": 0.0653, "volume": 2071515.3, "close_time": 1762696799999, "quote_volume": 135372.54079, "trades": 880, "taker_buy_base": 938674.8, "taker_buy_quote": 61346.83383 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0652, "high": 0.0671, "low": 0.0648, "close": 0.0656, "volume": 4376789.9, "close_time": 1762700399999, "quote_volume": 289583.411, "trades": 2189, "taker_buy_base": 2373705.0, "taker_buy_quote": 156992.98949 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0657, "high": 0.0675, "low": 0.0657, "close": 0.0674, "volume": 2967764.1, "close_time": 1762703999999, "quote_volume": 198538.7438, "trades": 1868, "taker_buy_base": 1417459.0, "taker_buy_quote": 94807.49693 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0665, "close": 0.0672, "volume": 3806928.8, "close_time": 1762707599999, "quote_volume": 255882.69408, "trades": 1514, "taker_buy_base": 2029253.2, "taker_buy_quote": 136407.93216 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0655, "close": 0.0659, "volume": 2906306.7, "close_time": 1762711199999, "quote_volume": 192292.39764, "trades": 946, "taker_buy_base": 1225276.7, "taker_buy_quote": 81058.37873 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0653, "close": 0.0663, "volume": 2023861.2, "close_time": 1762714799999, "quote_volume": 132801.58084, "trades": 805, "taker_buy_base": 906952.1, "taker_buy_quote": 59518.71584 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0659, "close": 0.0668, "volume": 1978233.4, "close_time": 1762718399999, "quote_volume": 131073.10402, "trades": 1130, "taker_buy_base": 1015006.0, "taker_buy_quote": 67324.74625 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0657, "close": 0.0661, "volume": 2688863.1, "close_time": 1762721999999, "quote_volume": 178291.76572, "trades": 1176, "taker_buy_base": 1279802.2, "taker_buy_quote": 84862.50836 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0658, "close": 0.0661, "volume": 1747764.5, "close_time": 1762725599999, "quote_volume": 115558.29005, "trades": 1230, "taker_buy_base": 880794.5, "taker_buy_quote": 58261.58063 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0651, "close": 0.0658, "volume": 1959242.9, "close_time": 1762729199999, "quote_volume": 128706.61233, "trades": 1409, "taker_buy_base": 838276.3, "taker_buy_quote": 55043.19694 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0652, "close": 0.0658, "volume": 2091705.5, "close_time": 1762732799999, "quote_volume": 137484.60927, "trades": 1077, "taker_buy_base": 998596.5, "taker_buy_quote": 65691.79564 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0656, "high": 0.0699, "low": 0.0646, "close": 0.0689, "volume": 7567420.1, "close_time": 1762736399999, "quote_volume": 511979.20762, "trades": 3670, "taker_buy_base": 4491716.0, "taker_buy_quote": 304259.21383 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.069, "high": 0.0696, "low": 0.0668, "close": 0.0677, "volume": 3823938.3, "close_time": 1762739999999, "quote_volume": 259803.99077, "trades": 1840, "taker_buy_base": 1754045.2, "taker_buy_quote": 119004.43233 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0668, "close": 0.0674, "volume": 1869690.5, "close_time": 1762743599999, "quote_volume": 125720.64518, "trades": 813, "taker_buy_base": 1081753.9, "taker_buy_quote": 72758.68318 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0667, "close": 0.0668, "volume": 1999179.5, "close_time": 1762747199999, "quote_volume": 134744.28513, "trades": 1100, "taker_buy_base": 933811.8, "taker_buy_quote": 63099.53993 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0669, "high": 0.0683, "low": 0.0663, "close": 0.0677, "volume": 3741763.9, "close_time": 1762750799999, "quote_volume": 252110.23187, "trades": 1767, "taker_buy_base": 2000906.5, "taker_buy_quote": 135137.00163 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0678, "high": 0.068, "low": 0.0667, "close": 0.0675, "volume": 1868335.3, "close_time": 1762754399999, "quote_volume": 126097.02672, "trades": 1158, "taker_buy_base": 1029717.1, "taker_buy_quote": 69583.09351 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0667, "close": 0.067, "volume": 2153909.1, "close_time": 1762757999999, "quote_volume": 144548.85023, "trades": 791, "taker_buy_base": 921745.2, "taker_buy_quote": 61847.58259 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.067, "high": 0.0676, "low": 0.0666, "close": 0.0674, "volume": 2586365.8, "close_time": 1762761599999, "quote_volume": 173834.57691, "trades": 1017, "taker_buy_base": 1567540.8, "taker_buy_quote": 105432.65719 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0662, "close": 0.0673, "volume": 7876966.4, "close_time": 1762765199999, "quote_volume": 529404.72125, "trades": 3313, "taker_buy_base": 4231029.3, "taker_buy_quote": 284468.18362 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0673, "high": 0.0698, "low": 0.0669, "close": 0.0688, "volume": 4018536.8, "close_time": 1762768799999, "quote_volume": 274817.31516, "trades": 1665, "taker_buy_base": 1881159.1, "taker_buy_quote": 128536.53279 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0689, "high": 0.069, "low": 0.0666, "close": 0.0668, "volume": 3103359.1, "close_time": 1762772399999, "quote_volume": 209763.91572, "trades": 977, "taker_buy_base": 1372776.3, "taker_buy_quote": 92856.83045 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0666, "close": 0.0672, "volume": 2300355.2, "close_time": 1762775999999, "quote_volume": 154651.01605, "trades": 856, "taker_buy_base": 1377833.3, "taker_buy_quote": 92631.93339 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0663, "close": 0.067, "volume": 2388721.6, "close_time": 1762779599999, "quote_volume": 159991.81053, "trades": 1084, "taker_buy_base": 1287297.9, "taker_buy_quote": 86282.23088 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.067, "high": 0.0675, "low": 0.0666, "close": 0.0669, "volume": 1549637.9, "close_time": 1762783199999, "quote_volume": 103934.12844, "trades": 1670, "taker_buy_base": 731039.2, "taker_buy_quote": 49050.33579 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0668, "high": 0.0668, "low": 0.064, "close": 0.0649, "volume": 6324825.9, "close_time": 1762786799999, "quote_volume": 413670.70203, "trades": 4740, "taker_buy_base": 2773673.2, "taker_buy_quote": 181868.01141 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0644, "close": 0.065, "volume": 2957462.2, "close_time": 1762790399999, "quote_volume": 192344.0586, "trades": 2401, "taker_buy_base": 1370834.7, "taker_buy_quote": 89340.99777 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0632, "close": 0.0636, "volume": 3567209.2, "close_time": 1762793999999, "quote_volume": 228586.24705, "trades": 5126, "taker_buy_base": 1297942.4, "taker_buy_quote": 83172.11339 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0636, "high": 0.0652, "low": 0.0636, "close": 0.0649, "volume": 1921269.4, "close_time": 1762797599999, "quote_volume": 124198.27801, "trades": 2203, "taker_buy_base": 1032611.9, "taker_buy_quote": 66780.36049 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0644, "close": 0.0644, "volume": 2252892.6, "close_time": 1762801199999, "quote_volume": 146065.06427, "trades": 2488, "taker_buy_base": 1369271.2, "taker_buy_quote": 88804.8102 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0644, "high": 0.0661, "low": 0.0643, "close": 0.0654, "volume": 3002375.8, "close_time": 1762804799999, "quote_volume": 196391.58161, "trades": 2812, "taker_buy_base": 1216151.5, "taker_buy_quote": 79403.28556 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0654, "high": 0.0665, "low": 0.0653, "close": 0.0656, "volume": 1735753.9, "close_time": 1762808399999, "quote_volume": 114497.53192, "trades": 1457, "taker_buy_base": 800648.7, "taker_buy_quote": 52857.58614 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0645, "close": 0.065, "volume": 1109113.8, "close_time": 1762811999999, "quote_volume": 71980.69896, "trades": 1005, "taker_buy_base": 691839.7, "taker_buy_quote": 44908.13527 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0651, "high": 0.0668, "low": 0.0646, "close": 0.0664, "volume": 2893343.2, "close_time": 1762815599999, "quote_volume": 190783.7695, "trades": 1921, "taker_buy_base": 1816708.8, "taker_buy_quote": 120051.99903 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0653, "close": 0.0655, "volume": 1038008.8, "close_time": 1762819199999, "quote_volume": 68531.19356, "trades": 1155, "taker_buy_base": 597963.0, "taker_buy_quote": 39517.92941 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0656, "high": 0.0658, "low": 0.064, "close": 0.0647, "volume": 2330779.7, "close_time": 1762822799999, "quote_volume": 150909.8479, "trades": 1909, "taker_buy_base": 1217576.6, "taker_buy_quote": 78823.21026 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0648, "high": 0.0666, "low": 0.0643, "close": 0.0644, "volume": 2552933.5, "close_time": 1762826399999, "quote_volume": 167016.15065, "trades": 2739, "taker_buy_base": 1281610.8, "taker_buy_quote": 83877.55522 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0645, "high": 0.0663, "low": 0.064, "close": 0.0658, "volume": 1345111.0, "close_time": 1762829999999, "quote_volume": 87845.87166, "trades": 1059, "taker_buy_base": 535728.5, "taker_buy_quote": 34944.37436 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0654, "close": 0.0657, "volume": 2525003.5, "close_time": 1762833599999, "quote_volume": 166372.75617, "trades": 2194, "taker_buy_base": 1679830.8, "taker_buy_quote": 110709.52841 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0645, "close": 0.0645, "volume": 968916.6, "close_time": 1762837199999, "quote_volume": 62985.68398, "trades": 1332, "taker_buy_base": 412963.4, "taker_buy_quote": 26784.1302 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0631, "close": 0.0633, "volume": 3514006.3, "close_time": 1762840799999, "quote_volume": 224002.21466, "trades": 1944, "taker_buy_base": 1339253.4, "taker_buy_quote": 85331.94413 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0633, "high": 0.064, "low": 0.0628, "close": 0.0635, "volume": 3266588.4, "close_time": 1762844399999, "quote_volume": 206441.55563, "trades": 3175, "taker_buy_base": 1665332.8, "taker_buy_quote": 105319.95191 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0617, "close": 0.0618, "volume": 3976095.8, "close_time": 1762847999999, "quote_volume": 248844.36631, "trades": 3474, "taker_buy_base": 1292331.8, "taker_buy_quote": 80694.4262 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0615, "close": 0.0623, "volume": 2568029.9, "close_time": 1762851599999, "quote_volume": 158886.58883, "trades": 1648, "taker_buy_base": 1232074.2, "taker_buy_quote": 76278.16217 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0617, "close": 0.062, "volume": 2247608.2, "close_time": 1762855199999, "quote_volume": 139860.11844, "trades": 1835, "taker_buy_base": 1354394.8, "taker_buy_quote": 84264.9489 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0619, "close": 0.0625, "volume": 1485048.8, "close_time": 1762858799999, "quote_volume": 92418.97529, "trades": 1517, "taker_buy_base": 706996.5, "taker_buy_quote": 44000.83803 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0623, "close": 0.0625, "volume": 1640274.0, "close_time": 1762862399999, "quote_volume": 102865.50632, "trades": 1272, "taker_buy_base": 802742.3, "taker_buy_quote": 50322.76363 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0625, "high": 0.063, "low": 0.0617, "close": 0.0622, "volume": 2654601.9, "close_time": 1762865999999, "quote_volume": 165180.07818, "trades": 1565, "taker_buy_base": 1620367.7, "taker_buy_quote": 100780.5347 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0623, "high": 0.063, "low": 0.0621, "close": 0.0622, "volume": 1202097.7, "close_time": 1762869599999, "quote_volume": 75322.14048, "trades": 1159, "taker_buy_base": 589544.1, "taker_buy_quote": 36928.3553 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0621, "high": 0.063, "low": 0.0611, "close": 0.063, "volume": 3070052.6, "close_time": 1762873199999, "quote_volume": 190087.15275, "trades": 2723, "taker_buy_base": 1687688.1, "taker_buy_quote": 104652.94924 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0617, "close": 0.062, "volume": 2071325.3, "close_time": 1762876799999, "quote_volume": 128914.26075, "trades": 1877, "taker_buy_base": 1063652.4, "taker_buy_quote": 66234.83617 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.062, "high": 0.0627, "low": 0.062, "close": 0.0623, "volume": 1905996.3, "close_time": 1762880399999, "quote_volume": 118908.56537, "trades": 1684, "taker_buy_base": 733397.6, "taker_buy_quote": 45778.69874 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0624, "high": 0.063, "low": 0.0618, "close": 0.0623, "volume": 1599885.8, "close_time": 1762883999999, "quote_volume": 100024.86439, "trades": 1905, "taker_buy_base": 849507.4, "taker_buy_quote": 53159.01809 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0613, "close": 0.0616, "volume": 1190756.0, "close_time": 1762887599999, "quote_volume": 73569.42899, "trades": 1072, "taker_buy_base": 639901.6, "taker_buy_quote": 39531.52346 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0608, "close": 0.0609, "volume": 1703983.7, "close_time": 1762891199999, "quote_volume": 104136.03474, "trades": 1895, "taker_buy_base": 928439.5, "taker_buy_quote": 56762.95052 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0602, "close": 0.0604, "volume": 2569448.0, "close_time": 1762894799999, "quote_volume": 155707.88803, "trades": 2678, "taker_buy_base": 1244430.4, "taker_buy_quote": 75454.80097 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0605, "high": 0.061, "low": 0.0601, "close": 0.0605, "volume": 2034760.7, "close_time": 1762898399999, "quote_volume": 123083.37171, "trades": 1811, "taker_buy_base": 1153379.5, "taker_buy_quote": 69811.64628 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0604, "high": 0.0618, "low": 0.0603, "close": 0.0615, "volume": 2771661.3, "close_time": 1762901999999, "quote_volume": 169212.86161, "trades": 2073, "taker_buy_base": 1592798.3, "taker_buy_quote": 97177.51251 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0604, "close": 0.0606, "volume": 1314710.7, "close_time": 1762905599999, "quote_volume": 80263.17527, "trades": 1368, "taker_buy_base": 533674.4, "taker_buy_quote": 32618.18014 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0594, "close": 0.0596, "volume": 1819837.2, "close_time": 1762909199999, "quote_volume": 109584.6006, "trades": 1624, "taker_buy_base": 798972.7, "taker_buy_quote": 48226.27603 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0597, "high": 0.0611, "low": 0.0596, "close": 0.061, "volume": 1281825.8, "close_time": 1762912799999, "quote_volume": 77474.19653, "trades": 1712, "taker_buy_base": 803684.2, "taker_buy_quote": 48538.87305 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.061, "high": 0.0615, "low": 0.0605, "close": 0.0611, "volume": 1242171.1, "close_time": 1762916399999, "quote_volume": 75874.08914, "trades": 963, "taker_buy_base": 643993.6, "taker_buy_quote": 39323.73848 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0607, "close": 0.0612, "volume": 941182.7, "close_time": 1762919999999, "quote_volume": 57491.16313, "trades": 775, "taker_buy_base": 463751.9, "taker_buy_quote": 28345.04574 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0612, "high": 0.0617, "low": 0.0611, "close": 0.0617, "volume": 568377.5, "close_time": 1762923599999, "quote_volume": 34895.93615, "trades": 524, "taker_buy_base": 297990.1, "taker_buy_quote": 18295.77917 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0617, "high": 0.062, "low": 0.0614, "close": 0.0618, "volume": 702497.9, "close_time": 1762927199999, "quote_volume": 43367.7906, "trades": 812, "taker_buy_base": 345350.5, "taker_buy_quote": 21323.07317 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0617, "close": 0.0623, "volume": 1259283.7, "close_time": 1762930799999, "quote_volume": 78458.48022, "trades": 1058, "taker_buy_base": 630114.1, "taker_buy_quote": 39252.06221 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0611, "close": 0.0611, "volume": 994545.0, "close_time": 1762934399999, "quote_volume": 61482.20947, "trades": 996, "taker_buy_base": 349505.0, "taker_buy_quote": 21602.74014 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0612, "high": 0.0629, "low": 0.0612, "close": 0.0626, "volume": 2013876.2, "close_time": 1762937999999, "quote_volume": 125433.35196, "trades": 1808, "taker_buy_base": 1164833.6, "taker_buy_quote": 72587.61694 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0626, "high": 0.0632, "low": 0.0624, "close": 0.063, "volume": 2045142.7, "close_time": 1762941599999, "quote_volume": 128418.14997, "trades": 1617, "taker_buy_base": 925263.7, "taker_buy_quote": 58144.35764 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.063, "high": 0.064, "low": 0.063, "close": 0.0636, "volume": 2364230.2, "close_time": 1762945199999, "quote_volume": 150337.02004, "trades": 1583, "taker_buy_base": 1291835.0, "taker_buy_quote": 82117.86069 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0636, "high": 0.064, "low": 0.0633, "close": 0.0638, "volume": 4179115.4, "close_time": 1762948799999, "quote_volume": 266124.36451, "trades": 2256, "taker_buy_base": 2014917.9, "taker_buy_quote": 128378.83609 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0631, "close": 0.0632, "volume": 2125573.6, "close_time": 1762952399999, "quote_volume": 134994.31422, "trades": 1253, "taker_buy_base": 1192775.8, "taker_buy_quote": 75791.45098 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0628, "close": 0.0636, "volume": 1393711.5, "close_time": 1762955999999, "quote_volume": 88125.83557, "trades": 1428, "taker_buy_base": 593833.7, "taker_buy_quote": 37536.10782 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0636, "high": 0.0636, "low": 0.061, "close": 0.0621, "volume": 2907865.2, "close_time": 1762959599999, "quote_volume": 181874.24196, "trades": 3265, "taker_buy_base": 1414835.2, "taker_buy_quote": 88590.85767 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0621, "high": 0.0625, "low": 0.06, "close": 0.0606, "volume": 3709876.8, "close_time": 1762963199999, "quote_volume": 226889.43717, "trades": 3747, "taker_buy_base": 1359439.4, "taker_buy_quote": 83486.86975 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0585, "close": 0.0591, "volume": 4776895.6, "close_time": 1762966799999, "quote_volume": 283978.5728, "trades": 4048, "taker_buy_base": 2338196.0, "taker_buy_quote": 139200.28663 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0592, "high": 0.0602, "low": 0.0585, "close": 0.0596, "volume": 3183564.0, "close_time": 1762970399999, "quote_volume": 188468.54444, "trades": 3034, "taker_buy_base": 1999631.2, "taker_buy_quote": 118418.12494 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0592, "close": 0.0593, "volume": 1726196.6, "close_time": 1762973999999, "quote_volume": 103320.96962, "trades": 1438, "taker_buy_base": 906797.4, "taker_buy_quote": 54312.23511 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0592, "high": 0.0594, "low": 0.0582, "close": 0.0592, "volume": 2158574.2, "close_time": 1762977599999, "quote_volume": 127180.22469, "trades": 1853, "taker_buy_base": 1035153.1, "taker_buy_quote": 61006.93303 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0592, "high": 0.0607, "low": 0.059, "close": 0.0604, "volume": 2231391.7, "close_time": 1762981199999, "quote_volume": 133898.64601, "trades": 1840, "taker_buy_base": 1322998.1, "taker_buy_quote": 79322.21036 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0604, "high": 0.0605, "low": 0.06, "close": 0.0602, "volume": 1005725.9, "close_time": 1762984799999, "quote_volume": 60577.8427, "trades": 706, "taker_buy_base": 552161.7, "taker_buy_quote": 33256.43385 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0597, "close": 0.0604, "volume": 1218066.9, "close_time": 1762988399999, "quote_volume": 73152.03708, "trades": 992, "taker_buy_base": 531935.1, "taker_buy_quote": 31965.82408 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0595, "close": 0.0598, "volume": 688203.0, "close_time": 1762991999999, "quote_volume": 41123.59289, "trades": 763, "taker_buy_base": 313635.8, "taker_buy_quote": 18736.31101 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0598, "high": 0.061, "low": 0.0597, "close": 0.0605, "volume": 4999879.0, "close_time": 1762995599999, "quote_volume": 303301.60778, "trades": 2718, "taker_buy_base": 1711212.0, "taker_buy_quote": 103600.82549 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0606, "high": 0.0613, "low": 0.06, "close": 0.0602, "volume": 9151429.1, "close_time": 1762999199999, "quote_volume": 554524.81222, "trades": 4261, "taker_buy_base": 4712091.9, "taker_buy_quote": 285657.13941 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0602, "high": 0.0607, "low": 0.06, "close": 0.0602, "volume": 1052889.3, "close_time": 1763002799999, "quote_volume": 63435.62409, "trades": 950, "taker_buy_base": 463331.4, "taker_buy_quote": 27939.61459 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0601, "high": 0.0611, "low": 0.0589, "close": 0.0606, "volume": 2056963.6, "close_time": 1763006399999, "quote_volume": 123724.90076, "trades": 2565, "taker_buy_base": 1177258.8, "taker_buy_quote": 70832.54078 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0605, "high": 0.0611, "low": 0.06, "close": 0.0607, "volume": 2212843.7, "close_time": 1763009999999, "quote_volume": 134060.54075, "trades": 2249, "taker_buy_base": 1435214.8, "taker_buy_quote": 86960.26358 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0602, "close": 0.0616, "volume": 1535903.8, "close_time": 1763013599999, "quote_volume": 93732.04992, "trades": 1592, "taker_buy_base": 754581.0, "taker_buy_quote": 46033.13055 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0611, "close": 0.0611, "volume": 1007085.4, "close_time": 1763017199999, "quote_volume": 61850.69945, "trades": 1034, "taker_buy_base": 534667.6, "taker_buy_quote": 32840.66469 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0601, "close": 0.0603, "volume": 1561019.8, "close_time": 1763020799999, "quote_volume": 94907.3966, "trades": 1480, "taker_buy_base": 527423.9, "taker_buy_quote": 32094.49624 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0602, "close": 0.0605, "volume": 1234287.4, "close_time": 1763024399999, "quote_volume": 74574.7121, "trades": 954, "taker_buy_base": 637033.2, "taker_buy_quote": 38481.21792 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0595, "close": 0.0598, "volume": 1442564.4, "close_time": 1763027999999, "quote_volume": 86365.02403, "trades": 1375, "taker_buy_base": 505390.0, "taker_buy_quote": 30285.54954 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0596, "close": 0.0596, "volume": 624869.8, "close_time": 1763031599999, "quote_volume": 37495.09538, "trades": 586, "taker_buy_base": 311870.1, "taker_buy_quote": 18709.08512 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0597, "high": 0.06, "low": 0.0596, "close": 0.0598, "volume": 545311.7, "close_time": 1763035199999, "quote_volume": 32589.24683, "trades": 477, "taker_buy_base": 293045.0, "taker_buy_quote": 17514.41618 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0595, "close": 0.06, "volume": 1297196.5, "close_time": 1763038799999, "quote_volume": 77667.31739, "trades": 923, "taker_buy_base": 660928.6, "taker_buy_quote": 39576.42794 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0592, "close": 0.0597, "volume": 1765954.5, "close_time": 1763042399999, "quote_volume": 105593.44141, "trades": 1574, "taker_buy_base": 838445.6, "taker_buy_quote": 50132.85033 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0596, "high": 0.0607, "low": 0.0586, "close": 0.0603, "volume": 3434065.5, "close_time": 1763045999999, "quote_volume": 204482.62738, "trades": 2283, "taker_buy_base": 1935280.4, "taker_buy_quote": 115443.12456 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0602, "high": 0.0608, "low": 0.059, "close": 0.0594, "volume": 2879609.0, "close_time": 1763049599999, "quote_volume": 171741.84584, "trades": 1808, "taker_buy_base": 1795460.3, "taker_buy_quote": 107066.45423 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0584, "close": 0.0584, "volume": 3419359.6, "close_time": 1763053199999, "quote_volume": 202331.85021, "trades": 2090, "taker_buy_base": 1824717.3, "taker_buy_quote": 108251.18556 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0564, "close": 0.0566, "volume": 4680627.3, "close_time": 1763056799999, "quote_volume": 268670.87769, "trades": 2854, "taker_buy_base": 1848432.3, "taker_buy_quote": 106166.45653 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0567, "high": 0.057, "low": 0.0557, "close": 0.0563, "volume": 3503179.6, "close_time": 1763060399999, "quote_volume": 197823.55402, "trades": 2526, "taker_buy_base": 1715748.9, "taker_buy_quote": 97051.83922 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0555, "close": 0.0559, "volume": 2742884.6, "close_time": 1763063999999, "quote_volume": 153819.40111, "trades": 2590, "taker_buy_base": 1695672.4, "taker_buy_quote": 95136.2792 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0558, "high": 0.0565, "low": 0.0555, "close": 0.0561, "volume": 2407550.3, "close_time": 1763067599999, "quote_volume": 134934.67438, "trades": 2453, "taker_buy_base": 1386763.0, "taker_buy_quote": 77785.84875 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0552, "close": 0.0558, "volume": 1313745.6, "close_time": 1763071199999, "quote_volume": 73251.97124, "trades": 1064, "taker_buy_base": 621733.2, "taker_buy_quote": 34692.25451 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0557, "high": 0.057, "low": 0.0557, "close": 0.0569, "volume": 2436188.2, "close_time": 1763074799999, "quote_volume": 137528.59064, "trades": 1348, "taker_buy_base": 1239206.6, "taker_buy_quote": 69928.60496 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0568, "high": 0.0578, "low": 0.0567, "close": 0.0571, "volume": 1554413.5, "close_time": 1763078399999, "quote_volume": 88957.64247, "trades": 831, "taker_buy_base": 652128.9, "taker_buy_quote": 37305.18656 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.057, "high": 0.0574, "low": 0.0563, "close": 0.0565, "volume": 1659933.7, "close_time": 1763081999999, "quote_volume": 94235.89408, "trades": 976, "taker_buy_base": 718742.4, "taker_buy_quote": 40845.99007 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0561, "close": 0.0563, "volume": 1749942.9, "close_time": 1763085599999, "quote_volume": 98753.88488, "trades": 939, "taker_buy_base": 721346.2, "taker_buy_quote": 40745.68314 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0563, "high": 0.057, "low": 0.0563, "close": 0.0568, "volume": 1713193.9, "close_time": 1763089199999, "quote_volume": 97232.53235, "trades": 1089, "taker_buy_base": 1194529.4, "taker_buy_quote": 67791.45302 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0567, "close": 0.0571, "volume": 1472706.7, "close_time": 1763092799999, "quote_volume": 83664.05805, "trades": 983, "taker_buy_base": 979403.3, "taker_buy_quote": 55632.03344 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.057, "high": 0.0571, "low": 0.0541, "close": 0.056, "volume": 4623287.6, "close_time": 1763096399999, "quote_volume": 257984.77092, "trades": 3384, "taker_buy_base": 2387281.1, "taker_buy_quote": 133436.8643 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.056, "high": 0.0568, "low": 0.0557, "close": 0.0566, "volume": 2456234.9, "close_time": 1763099999999, "quote_volume": 137810.92211, "trades": 1261, "taker_buy_base": 874329.1, "taker_buy_quote": 49177.72104 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0566, "high": 0.0576, "low": 0.0555, "close": 0.0576, "volume": 1899532.4, "close_time": 1763103599999, "quote_volume": 106830.59193, "trades": 1214, "taker_buy_base": 931425.1, "taker_buy_quote": 52367.44374 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0571, "close": 0.0575, "volume": 1148011.0, "close_time": 1763107199999, "quote_volume": 65952.81368, "trades": 891, "taker_buy_base": 674440.7, "taker_buy_quote": 38777.83494 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0569, "close": 0.057, "volume": 1743058.6, "close_time": 1763110799999, "quote_volume": 99751.32978, "trades": 833, "taker_buy_base": 668432.6, "taker_buy_quote": 38244.11974 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.057, "high": 0.0574, "low": 0.056, "close": 0.056, "volume": 1227590.8, "close_time": 1763114399999, "quote_volume": 69359.63714, "trades": 836, "taker_buy_base": 740889.6, "taker_buy_quote": 41848.50521 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0561, "high": 0.0568, "low": 0.056, "close": 0.0564, "volume": 1090520.7, "close_time": 1763117999999, "quote_volume": 61504.5123, "trades": 594, "taker_buy_base": 523359.8, "taker_buy_quote": 29520.38973 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0555, "close": 0.056, "volume": 1575947.2, "close_time": 1763121599999, "quote_volume": 88293.95141, "trades": 992, "taker_buy_base": 956810.4, "taker_buy_quote": 53633.86442 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.056, "high": 0.0563, "low": 0.0543, "close": 0.0561, "volume": 3620316.0, "close_time": 1763125199999, "quote_volume": 199414.29434, "trades": 1879, "taker_buy_base": 1542932.1, "taker_buy_quote": 85105.80918 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0555, "close": 0.0562, "volume": 2893648.0, "close_time": 1763128799999, "quote_volume": 162152.80783, "trades": 1992, "taker_buy_base": 1614086.0, "taker_buy_quote": 90479.13006 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0563, "high": 0.0572, "low": 0.0554, "close": 0.0568, "volume": 2774499.0, "close_time": 1763132399999, "quote_volume": 156691.94483, "trades": 2345, "taker_buy_base": 1313398.2, "taker_buy_quote": 74202.5187 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0568, "high": 0.0579, "low": 0.0563, "close": 0.0571, "volume": 1747577.1, "close_time": 1763135999999, "quote_volume": 99535.28305, "trades": 1441, "taker_buy_base": 881939.2, "taker_buy_quote": 50271.43078 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.057, "high": 0.0573, "low": 0.0565, "close": 0.0568, "volume": 2024367.0, "close_time": 1763139599999, "quote_volume": 115101.89541, "trades": 1306, "taker_buy_base": 1072528.9, "taker_buy_quote": 61008.25683 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0553, "close": 0.0555, "volume": 1913582.3, "close_time": 1763143199999, "quote_volume": 107457.84416, "trades": 1275, "taker_buy_base": 900968.9, "taker_buy_quote": 50669.51619 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0555, "high": 0.0565, "low": 0.0553, "close": 0.0559, "volume": 1194239.4, "close_time": 1763146799999, "quote_volume": 66848.78389, "trades": 920, "taker_buy_base": 762264.1, "taker_buy_quote": 42670.65176 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0559, "high": 0.0569, "low": 0.0557, "close": 0.0567, "volume": 1635422.0, "close_time": 1763150399999, "quote_volume": 92202.13102, "trades": 982, "taker_buy_base": 911563.4, "taker_buy_quote": 51390.55305 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0554, "close": 0.0558, "volume": 5384027.7, "close_time": 1763153999999, "quote_volume": 305361.08913, "trades": 2150, "taker_buy_base": 1866357.7, "taker_buy_quote": 105780.94653 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0559, "high": 0.0566, "low": 0.0556, "close": 0.0562, "volume": 1554527.7, "close_time": 1763157599999, "quote_volume": 87488.51691, "trades": 1049, "taker_buy_base": 819116.1, "taker_buy_quote": 46093.42781 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0562, "high": 0.0568, "low": 0.0558, "close": 0.0559, "volume": 2435718.7, "close_time": 1763161199999, "quote_volume": 137100.53046, "trades": 892, "taker_buy_base": 1401258.0, "taker_buy_quote": 78868.43221 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.056, "high": 0.056, "low": 0.0541, "close": 0.0554, "volume": 2567212.6, "close_time": 1763164799999, "quote_volume": 141321.4889, "trades": 1742, "taker_buy_base": 1341058.5, "taker_buy_quote": 73681.50835 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0554, "close": 0.0562, "volume": 1672626.8, "close_time": 1763168399999, "quote_volume": 93387.62756, "trades": 1034, "taker_buy_base": 1047386.1, "taker_buy_quote": 58499.80422 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0563, "high": 0.057, "low": 0.0561, "close": 0.057, "volume": 1596807.3, "close_time": 1763171999999, "quote_volume": 90527.10587, "trades": 1394, "taker_buy_base": 834996.8, "taker_buy_quote": 47357.43485 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0565, "close": 0.0572, "volume": 1485448.1, "close_time": 1763175599999, "quote_volume": 84443.04337, "trades": 1024, "taker_buy_base": 660986.0, "taker_buy_quote": 37608.80764 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0567, "close": 0.0567, "volume": 1307076.4, "close_time": 1763179199999, "quote_volume": 74372.9134, "trades": 963, "taker_buy_base": 528387.5, "taker_buy_quote": 30077.97556 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0566, "high": 0.0568, "low": 0.056, "close": 0.0561, "volume": 1049667.9, "close_time": 1763182799999, "quote_volume": 59344.70416, "trades": 657, "taker_buy_base": 472645.1, "taker_buy_quote": 26709.3054 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0559, "close": 0.0563, "volume": 1531617.1, "close_time": 1763186399999, "quote_volume": 86191.65856, "trades": 726, "taker_buy_base": 877351.8, "taker_buy_quote": 49394.03406 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0563, "close": 0.0565, "volume": 783215.4, "close_time": 1763189999999, "quote_volume": 44257.99687, "trades": 714, "taker_buy_base": 360872.5, "taker_buy_quote": 20386.39983 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0558, "close": 0.0559, "volume": 1202705.3, "close_time": 1763193599999, "quote_volume": 67516.11026, "trades": 707, "taker_buy_base": 718510.3, "taker_buy_quote": 40342.53542 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.056, "high": 0.056, "low": 0.0543, "close": 0.0546, "volume": 3775136.2, "close_time": 1763197199999, "quote_volume": 207906.18852, "trades": 1502, "taker_buy_base": 1212137.1, "taker_buy_quote": 66825.93173 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0544, "close": 0.0546, "volume": 1744252.8, "close_time": 1763200799999, "quote_volume": 95550.03512, "trades": 1167, "taker_buy_base": 905990.2, "taker_buy_quote": 49660.19424 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0546, "close": 0.0553, "volume": 1689660.2, "close_time": 1763204399999, "quote_volume": 92821.73634, "trades": 1065, "taker_buy_base": 956313.2, "taker_buy_quote": 52534.74513 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0546, "close": 0.055, "volume": 1366315.4, "close_time": 1763207999999, "quote_volume": 75177.52408, "trades": 880, "taker_buy_base": 709227.9, "taker_buy_quote": 38991.15812 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.055, "high": 0.0557, "low": 0.0549, "close": 0.0555, "volume": 1664524.3, "close_time": 1763211599999, "quote_volume": 92236.46902, "trades": 1353, "taker_buy_base": 992498.1, "taker_buy_quote": 55016.86184 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0553, "close": 0.0557, "volume": 2614241.2, "close_time": 1763215199999, "quote_volume": 145881.39646, "trades": 1367, "taker_buy_base": 1516112.8, "taker_buy_quote": 84691.11201 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0551, "close": 0.0552, "volume": 1227537.8, "close_time": 1763218799999, "quote_volume": 68100.81744, "trades": 951, "taker_buy_base": 489056.1, "taker_buy_quote": 27140.11585 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0549, "close": 0.0549, "volume": 1770193.1, "close_time": 1763222399999, "quote_volume": 97715.59424, "trades": 1048, "taker_buy_base": 831746.1, "taker_buy_quote": 45952.32156 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0545, "close": 0.0549, "volume": 1996688.1, "close_time": 1763225999999, "quote_volume": 109452.02604, "trades": 1251, "taker_buy_base": 705562.6, "taker_buy_quote": 38708.69937 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.055, "high": 0.0555, "low": 0.0548, "close": 0.0552, "volume": 1426994.4, "close_time": 1763229599999, "quote_volume": 78594.17692, "trades": 1246, "taker_buy_base": 811736.3, "taker_buy_quote": 44744.81805 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0546, "close": 0.0548, "volume": 783242.4, "close_time": 1763233199999, "quote_volume": 43022.46628, "trades": 553, "taker_buy_base": 366354.5, "taker_buy_quote": 20112.10583 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0541, "close": 0.0542, "volume": 1983765.7, "close_time": 1763236799999, "quote_volume": 107767.72978, "trades": 876, "taker_buy_base": 1034777.3, "taker_buy_quote": 56256.59289 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0537, "close": 0.0538, "volume": 2810886.9, "close_time": 1763240399999, "quote_volume": 151780.1973, "trades": 1362, "taker_buy_base": 1429509.7, "taker_buy_quote": 77232.06325 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0538, "high": 0.0544, "low": 0.0534, "close": 0.0536, "volume": 1587221.2, "close_time": 1763243999999, "quote_volume": 85588.35979, "trades": 891, "taker_buy_base": 634768.6, "taker_buy_quote": 34248.55849 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0536, "high": 0.0545, "low": 0.0535, "close": 0.0544, "volume": 3073531.2, "close_time": 1763247599999, "quote_volume": 166133.92238, "trades": 1212, "taker_buy_base": 2077257.2, "taker_buy_quote": 112221.7743 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0541, "close": 0.0544, "volume": 1227101.1, "close_time": 1763251199999, "quote_volume": 66610.66877, "trades": 1792, "taker_buy_base": 691904.9, "taker_buy_quote": 37568.66665 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0537, "close": 0.0541, "volume": 1924038.5, "close_time": 1763254799999, "quote_volume": 104229.51187, "trades": 2398, "taker_buy_base": 1167423.8, "taker_buy_quote": 63243.40463 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.054, "high": 0.0543, "low": 0.0531, "close": 0.054, "volume": 2032757.3, "close_time": 1763258399999, "quote_volume": 109381.65167, "trades": 3873, "taker_buy_base": 1264736.8, "taker_buy_quote": 68051.9152 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0538, "close": 0.0545, "volume": 2193421.2, "close_time": 1763261999999, "quote_volume": 119122.56514, "trades": 1725, "taker_buy_base": 1223746.7, "taker_buy_quote": 66476.33161 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0543, "close": 0.0546, "volume": 730560.1, "close_time": 1763265599999, "quote_volume": 39865.98756, "trades": 618, "taker_buy_base": 351797.1, "taker_buy_quote": 19196.77702 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0541, "close": 0.0543, "volume": 658898.4, "close_time": 1763269199999, "quote_volume": 35856.27542, "trades": 443, "taker_buy_base": 294248.5, "taker_buy_quote": 16004.53831 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0544, "high": 0.0552, "low": 0.0544, "close": 0.0548, "volume": 1152267.4, "close_time": 1763272799999, "quote_volume": 63290.73554, "trades": 597, "taker_buy_base": 707057.3, "taker_buy_quote": 38861.11913 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0548, "high": 0.055, "low": 0.0545, "close": 0.0547, "volume": 1044440.4, "close_time": 1763276399999, "quote_volume": 57245.66445, "trades": 548, "taker_buy_base": 556998.8, "taker_buy_quote": 30539.14881 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0544, "close": 0.0548, "volume": 949231.0, "close_time": 1763279999999, "quote_volume": 51787.84911, "trades": 1583, "taker_buy_base": 484290.3, "taker_buy_quote": 26424.04969 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0541, "close": 0.0544, "volume": 1153737.1, "close_time": 1763283599999, "quote_volume": 62576.56217, "trades": 654, "taker_buy_base": 626150.6, "taker_buy_quote": 33963.31549 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0544, "high": 0.055, "low": 0.0541, "close": 0.055, "volume": 1502365.6, "close_time": 1763287199999, "quote_volume": 81932.45104, "trades": 670, "taker_buy_base": 858379.8, "taker_buy_quote": 46837.39823 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0546, "close": 0.0546, "volume": 1308443.4, "close_time": 1763290799999, "quote_volume": 71695.57407, "trades": 730, "taker_buy_base": 817077.1, "taker_buy_quote": 44787.49333 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0532, "close": 0.0533, "volume": 2055311.4, "close_time": 1763294399999, "quote_volume": 110665.46287, "trades": 1236, "taker_buy_base": 1075840.9, "taker_buy_quote": 57942.57568 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0528, "close": 0.0533, "volume": 3087721.6, "close_time": 1763297999999, "quote_volume": 164305.43389, "trades": 1657, "taker_buy_base": 1287859.8, "taker_buy_quote": 68620.75504 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0525, "close": 0.053, "volume": 1847886.6, "close_time": 1763301599999, "quote_volume": 98064.98189, "trades": 1237, "taker_buy_base": 994318.3, "taker_buy_quote": 52737.8144 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.053, "high": 0.0534, "low": 0.0525, "close": 0.0532, "volume": 1624952.3, "close_time": 1763305199999, "quote_volume": 85962.13703, "trades": 812, "taker_buy_base": 930794.4, "taker_buy_quote": 49260.79291 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0512, "close": 0.0514, "volume": 4932071.8, "close_time": 1763308799999, "quote_volume": 257751.63119, "trades": 2422, "taker_buy_base": 2407985.6, "taker_buy_quote": 125989.75795 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0514, "high": 0.052, "low": 0.0505, "close": 0.0507, "volume": 6538617.9, "close_time": 1763312399999, "quote_volume": 335175.95996, "trades": 2393, "taker_buy_base": 2863205.2, "taker_buy_quote": 146970.24163 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0507, "high": 0.0512, "low": 0.05, "close": 0.0509, "volume": 5482967.7, "close_time": 1763315999999, "quote_volume": 277167.33215, "trades": 2150, "taker_buy_base": 2855577.5, "taker_buy_quote": 144516.95553 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0508, "high": 0.0522, "low": 0.0507, "close": 0.0509, "volume": 4098358.1, "close_time": 1763319599999, "quote_volume": 210917.40053, "trades": 1799, "taker_buy_base": 2318292.7, "taker_buy_quote": 119444.69028 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0509, "high": 0.0519, "low": 0.0508, "close": 0.0511, "volume": 2316770.7, "close_time": 1763323199999, "quote_volume": 119109.68633, "trades": 1714, "taker_buy_base": 1265320.4, "taker_buy_quote": 65046.42057 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0511, "high": 0.0518, "low": 0.0508, "close": 0.0508, "volume": 3184553.9, "close_time": 1763326799999, "quote_volume": 163009.83103, "trades": 1800, "taker_buy_base": 1618846.9, "taker_buy_quote": 83054.321 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0501, "close": 0.0507, "volume": 2030007.7, "close_time": 1763330399999, "quote_volume": 102434.84244, "trades": 1564, "taker_buy_base": 1074531.2, "taker_buy_quote": 54229.5374 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0501, "close": 0.0513, "volume": 2157646.0, "close_time": 1763333999999, "quote_volume": 109435.91737, "trades": 1127, "taker_buy_base": 1050576.6, "taker_buy_quote": 53352.03427 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0512, "high": 0.0522, "low": 0.0503, "close": 0.0518, "volume": 1787402.5, "close_time": 1763337599999, "quote_volume": 92053.87056, "trades": 1287, "taker_buy_base": 951395.7, "taker_buy_quote": 49164.16398 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0509, "close": 0.052, "volume": 2213840.7, "close_time": 1763341199999, "quote_volume": 114583.33649, "trades": 1683, "taker_buy_base": 998297.3, "taker_buy_quote": 51688.76961 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.052, "high": 0.0521, "low": 0.0513, "close": 0.0514, "volume": 954196.1, "close_time": 1763344799999, "quote_volume": 49286.56356, "trades": 484, "taker_buy_base": 506247.6, "taker_buy_quote": 26186.8828 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0513, "close": 0.0516, "volume": 1512941.0, "close_time": 1763348399999, "quote_volume": 78116.68533, "trades": 942, "taker_buy_base": 805042.6, "taker_buy_quote": 41562.61015 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0516, "close": 0.0521, "volume": 1598347.6, "close_time": 1763351999999, "quote_volume": 83191.99482, "trades": 991, "taker_buy_base": 1133327.5, "taker_buy_quote": 59027.69592 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0515, "close": 0.0515, "volume": 1282204.3, "close_time": 1763355599999, "quote_volume": 66479.16442, "trades": 608, "taker_buy_base": 428628.1, "taker_buy_quote": 22225.50897 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0514, "close": 0.0516, "volume": 622786.0, "close_time": 1763359199999, "quote_volume": 32070.39494, "trades": 369, "taker_buy_base": 375327.4, "taker_buy_quote": 19333.86263 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0515, "high": 0.0516, "low": 0.051, "close": 0.0516, "volume": 1056007.1, "close_time": 1763362799999, "quote_volume": 54170.17997, "trades": 772, "taker_buy_base": 570281.4, "taker_buy_quote": 29299.6564 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0516, "high": 0.0524, "low": 0.0515, "close": 0.0521, "volume": 4038325.6, "close_time": 1763366399999, "quote_volume": 210321.91666, "trades": 1297, "taker_buy_base": 2023297.2, "taker_buy_quote": 105374.86199 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0519, "close": 0.0519, "volume": 1461402.1, "close_time": 1763369999999, "quote_volume": 76043.64898, "trades": 633, "taker_buy_base": 890579.6, "taker_buy_quote": 46359.72268 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0517, "close": 0.0521, "volume": 1446356.4, "close_time": 1763373599999, "quote_volume": 75308.41187, "trades": 777, "taker_buy_base": 909563.0, "taker_buy_quote": 47376.15815 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0521, "high": 0.0525, "low": 0.052, "close": 0.0522, "volume": 1006178.4, "close_time": 1763377199999, "quote_volume": 52603.48643, "trades": 462, "taker_buy_base": 526315.5, "taker_buy_quote": 27522.14196 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0521, "close": 0.0524, "volume": 1762868.6, "close_time": 1763380799999, "quote_volume": 92369.05405, "trades": 760, "taker_buy_base": 905932.0, "taker_buy_quote": 47480.4654 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0512, "close": 0.0513, "volume": 4831943.7, "close_time": 1763384399999, "quote_volume": 250608.29491, "trades": 1200, "taker_buy_base": 2074849.8, "taker_buy_quote": 107496.55541 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0513, "high": 0.0531, "low": 0.0498, "close": 0.0512, "volume": 28292814.1, "close_time": 1763387999999, "quote_volume": 1457430.8454, "trades": 11832, "taker_buy_base": 14788537.8, "taker_buy_quote": 761799.51415 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0512, "high": 0.0531, "low": 0.0497, "close": 0.0514, "volume": 7812235.2, "close_time": 1763391599999, "quote_volume": 398667.52434, "trades": 3765, "taker_buy_base": 3413902.2, "taker_buy_quote": 174655.85143 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0515, "high": 0.052, "low": 0.0506, "close": 0.0514, "volume": 2900032.8, "close_time": 1763395199999, "quote_volume": 148910.21326, "trades": 1859, "taker_buy_base": 1354870.8, "taker_buy_quote": 69644.65379 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0514, "high": 0.0524, "low": 0.0507, "close": 0.0523, "volume": 2917291.8, "close_time": 1763398799999, "quote_volume": 150034.55709, "trades": 1427, "taker_buy_base": 1582082.6, "taker_buy_quote": 81493.39847 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0504, "close": 0.0504, "volume": 1929668.9, "close_time": 1763402399999, "quote_volume": 99039.51553, "trades": 822, "taker_buy_base": 882645.7, "taker_buy_quote": 45328.74518 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0505, "high": 0.0511, "low": 0.0497, "close": 0.0502, "volume": 3851341.8, "close_time": 1763405999999, "quote_volume": 193479.97654, "trades": 1597, "taker_buy_base": 1466093.6, "taker_buy_quote": 73774.94293 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0492, "close": 0.0499, "volume": 2553139.1, "close_time": 1763409599999, "quote_volume": 126917.93683, "trades": 1361, "taker_buy_base": 943006.6, "taker_buy_quote": 46954.47619 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0499, "high": 0.0505, "low": 0.0495, "close": 0.0502, "volume": 4826686.0, "close_time": 1763413199999, "quote_volume": 241472.05442, "trades": 1942, "taker_buy_base": 2934319.4, "taker_buy_quote": 146967.4033 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0499, "close": 0.0503, "volume": 2680780.9, "close_time": 1763416799999, "quote_volume": 135036.97216, "trades": 849, "taker_buy_base": 1648169.3, "taker_buy_quote": 83121.97464 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0504, "high": 0.0513, "low": 0.05, "close": 0.0511, "volume": 1348230.5, "close_time": 1763420399999, "quote_volume": 68673.85834, "trades": 646, "taker_buy_base": 886306.5, "taker_buy_quote": 45187.69725 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0508, "close": 0.0516, "volume": 1478164.9, "close_time": 1763423999999, "quote_volume": 75573.75124, "trades": 980, "taker_buy_base": 840377.8, "taker_buy_quote": 42984.99284 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0505, "close": 0.0514, "volume": 2099368.4, "close_time": 1763427599999, "quote_volume": 107301.31009, "trades": 1099, "taker_buy_base": 1059474.8, "taker_buy_quote": 54142.59417 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0514, "high": 0.052, "low": 0.0512, "close": 0.052, "volume": 1442988.7, "close_time": 1763431199999, "quote_volume": 74553.53489, "trades": 877, "taker_buy_base": 717482.5, "taker_buy_quote": 37061.27341 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.052, "high": 0.0526, "low": 0.0516, "close": 0.0518, "volume": 8760419.6, "close_time": 1763434799999, "quote_volume": 456020.64741, "trades": 2648, "taker_buy_base": 4027492.3, "taker_buy_quote": 209635.72874 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0518, "high": 0.0527, "low": 0.0512, "close": 0.0523, "volume": 3503409.2, "close_time": 1763438399999, "quote_volume": 182133.56264, "trades": 2074, "taker_buy_base": 1581657.0, "taker_buy_quote": 82426.79397 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0523, "high": 0.0532, "low": 0.052, "close": 0.0531, "volume": 3618575.9, "close_time": 1763441999999, "quote_volume": 189764.09213, "trades": 2515, "taker_buy_base": 2143483.7, "taker_buy_quote": 112532.15613 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.053, "high": 0.0554, "low": 0.0528, "close": 0.0552, "volume": 14609548.6, "close_time": 1763445599999, "quote_volume": 794687.62044, "trades": 6432, "taker_buy_base": 8362101.2, "taker_buy_quote": 454620.97367 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0535, "close": 0.0536, "volume": 16115424.8, "close_time": 1763449199999, "quote_volume": 880690.15438, "trades": 4771, "taker_buy_base": 6548868.6, "taker_buy_quote": 357982.84099 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0536, "high": 0.0553, "low": 0.0535, "close": 0.0546, "volume": 6140294.6, "close_time": 1763452799999, "quote_volume": 333602.02266, "trades": 3137, "taker_buy_base": 2944964.8, "taker_buy_quote": 160239.45545 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0546, "high": 0.0571, "low": 0.0537, "close": 0.0539, "volume": 13941605.2, "close_time": 1763456399999, "quote_volume": 775048.04843, "trades": 6702, "taker_buy_base": 5891995.6, "taker_buy_quote": 326621.42178 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.054, "high": 0.054, "low": 0.0526, "close": 0.0534, "volume": 5633458.0, "close_time": 1763459999999, "quote_volume": 300759.81847, "trades": 1958, "taker_buy_base": 1905114.5, "taker_buy_quote": 101638.25779 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0518, "close": 0.0521, "volume": 6540130.7, "close_time": 1763463599999, "quote_volume": 342012.732, "trades": 2090, "taker_buy_base": 2587815.7, "taker_buy_quote": 135214.04121 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0511, "close": 0.0513, "volume": 3022417.5, "close_time": 1763467199999, "quote_volume": 155983.5795, "trades": 1653, "taker_buy_base": 1333865.4, "taker_buy_quote": 68821.04222 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0513, "high": 0.0522, "low": 0.0512, "close": 0.052, "volume": 2713877.6, "close_time": 1763470799999, "quote_volume": 140423.66334, "trades": 1292, "taker_buy_base": 1395356.7, "taker_buy_quote": 72211.76404 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.052, "high": 0.052, "low": 0.0511, "close": 0.0516, "volume": 3478158.7, "close_time": 1763474399999, "quote_volume": 179308.14454, "trades": 1518, "taker_buy_base": 1969199.2, "taker_buy_quote": 101577.23686 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0516, "high": 0.0523, "low": 0.0513, "close": 0.0513, "volume": 2952979.4, "close_time": 1763477999999, "quote_volume": 152887.77911, "trades": 1479, "taker_buy_base": 1442736.0, "taker_buy_quote": 74763.80315 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0513, "high": 0.0527, "low": 0.0509, "close": 0.052, "volume": 5427360.3, "close_time": 1763481599999, "quote_volume": 282365.21587, "trades": 2304, "taker_buy_base": 2787697.8, "taker_buy_quote": 145082.8529 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.052, "high": 0.0533, "low": 0.0518, "close": 0.0528, "volume": 4617296.4, "close_time": 1763485199999, "quote_volume": 243886.60969, "trades": 1717, "taker_buy_base": 2087552.8, "taker_buy_quote": 110268.51953 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0525, "close": 0.0527, "volume": 2473204.6, "close_time": 1763488799999, "quote_volume": 130492.86518, "trades": 980, "taker_buy_base": 1217745.7, "taker_buy_quote": 64269.69228 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0527, "close": 0.0527, "volume": 1852484.3, "close_time": 1763492399999, "quote_volume": 98052.38666, "trades": 862, "taker_buy_base": 992493.2, "taker_buy_quote": 52536.87091 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0523, "close": 0.0526, "volume": 2610753.7, "close_time": 1763495999999, "quote_volume": 137644.73972, "trades": 1455, "taker_buy_base": 1393041.8, "taker_buy_quote": 73465.92154 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0517, "close": 0.0518, "volume": 2516250.6, "close_time": 1763499599999, "quote_volume": 130864.52436, "trades": 1421, "taker_buy_base": 1229462.6, "taker_buy_quote": 63961.86295 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0512, "close": 0.0513, "volume": 1740035.3, "close_time": 1763503199999, "quote_volume": 90333.99703, "trades": 637, "taker_buy_base": 805685.3, "taker_buy_quote": 41886.77754 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0513, "high": 0.0525, "low": 0.0513, "close": 0.0523, "volume": 3236123.9, "close_time": 1763506799999, "quote_volume": 167942.3334, "trades": 1273, "taker_buy_base": 1870240.1, "taker_buy_quote": 97010.02004 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0521, "close": 0.0524, "volume": 1899649.9, "close_time": 1763510399999, "quote_volume": 99297.88294, "trades": 1932, "taker_buy_base": 1208316.9, "taker_buy_quote": 63195.5599 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0514, "close": 0.0521, "volume": 2269233.4, "close_time": 1763513999999, "quote_volume": 117744.8156, "trades": 2199, "taker_buy_base": 1138044.9, "taker_buy_quote": 59097.67036 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0516, "close": 0.0519, "volume": 1216334.4, "close_time": 1763517599999, "quote_volume": 63213.28198, "trades": 691, "taker_buy_base": 594341.8, "taker_buy_quote": 30893.03993 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0518, "close": 0.0522, "volume": 1417664.0, "close_time": 1763521199999, "quote_volume": 73835.40161, "trades": 551, "taker_buy_base": 613042.4, "taker_buy_quote": 31927.259 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0514, "close": 0.0515, "volume": 1417389.6, "close_time": 1763524799999, "quote_volume": 73466.8136, "trades": 499, "taker_buy_base": 318028.5, "taker_buy_quote": 16464.09792 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0511, "close": 0.0512, "volume": 842519.6, "close_time": 1763528399999, "quote_volume": 43237.92285, "trades": 454, "taker_buy_base": 521404.6, "taker_buy_quote": 26750.60075 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0498, "close": 0.0503, "volume": 3704127.9, "close_time": 1763531999999, "quote_volume": 186588.36201, "trades": 1180, "taker_buy_base": 1267576.1, "taker_buy_quote": 63950.02387 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0503, "high": 0.051, "low": 0.0502, "close": 0.0508, "volume": 1477289.0, "close_time": 1763535599999, "quote_volume": 74607.70801, "trades": 613, "taker_buy_base": 935911.9, "taker_buy_quote": 47289.67339 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0508, "high": 0.0515, "low": 0.0507, "close": 0.0512, "volume": 1788991.4, "close_time": 1763539199999, "quote_volume": 91481.96841, "trades": 701, "taker_buy_base": 799040.4, "taker_buy_quote": 40895.08997 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0512, "high": 0.0517, "low": 0.0511, "close": 0.0515, "volume": 1011467.7, "close_time": 1763542799999, "quote_volume": 51982.91212, "trades": 380, "taker_buy_base": 492713.0, "taker_buy_quote": 25326.29023 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0508, "close": 0.0513, "volume": 803892.1, "close_time": 1763546399999, "quote_volume": 41148.43646, "trades": 320, "taker_buy_base": 405325.8, "taker_buy_quote": 20756.06173 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0513, "high": 0.0517, "low": 0.0512, "close": 0.0513, "volume": 976044.4, "close_time": 1763549999999, "quote_volume": 50245.56612, "trades": 431, "taker_buy_base": 404956.0, "taker_buy_quote": 20863.24225 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0513, "close": 0.0514, "volume": 1736030.1, "close_time": 1763553599999, "quote_volume": 89403.35344, "trades": 491, "taker_buy_base": 744168.2, "taker_buy_quote": 38348.28269 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0512, "close": 0.0514, "volume": 1766786.7, "close_time": 1763557199999, "quote_volume": 90704.00134, "trades": 873, "taker_buy_base": 629381.3, "taker_buy_quote": 32333.81356 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0509, "close": 0.0509, "volume": 1475397.2, "close_time": 1763560799999, "quote_volume": 75547.28507, "trades": 789, "taker_buy_base": 630572.4, "taker_buy_quote": 32326.48743 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0508, "high": 0.0513, "low": 0.0503, "close": 0.0511, "volume": 3092032.1, "close_time": 1763564399999, "quote_volume": 157132.64913, "trades": 1355, "taker_buy_base": 1688295.6, "taker_buy_quote": 85802.04998 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0511, "high": 0.0521, "low": 0.0502, "close": 0.0502, "volume": 3847721.7, "close_time": 1763567999999, "quote_volume": 195421.65568, "trades": 1270, "taker_buy_base": 1906125.4, "taker_buy_quote": 96902.47393 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0501, "high": 0.0505, "low": 0.0487, "close": 0.0491, "volume": 4721746.2, "close_time": 1763571599999, "quote_volume": 233650.23216, "trades": 1680, "taker_buy_base": 2106111.3, "taker_buy_quote": 104355.48845 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0479, "close": 0.0489, "volume": 5710213.0, "close_time": 1763575199999, "quote_volume": 277033.83567, "trades": 1494, "taker_buy_base": 2904221.5, "taker_buy_quote": 141019.76834 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0488, "high": 0.0492, "low": 0.0479, "close": 0.0484, "volume": 2614345.9, "close_time": 1763578799999, "quote_volume": 126520.55164, "trades": 956, "taker_buy_base": 1506897.6, "taker_buy_quote": 72997.76733 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0479, "close": 0.0482, "volume": 2786207.2, "close_time": 1763582399999, "quote_volume": 134195.90757, "trades": 1244, "taker_buy_base": 1286737.2, "taker_buy_quote": 62026.70937 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0483, "high": 0.0497, "low": 0.0482, "close": 0.0496, "volume": 1794255.0, "close_time": 1763585999999, "quote_volume": 87542.9429, "trades": 735, "taker_buy_base": 937908.7, "taker_buy_quote": 45859.57216 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0496, "high": 0.0525, "low": 0.0494, "close": 0.0523, "volume": 6974649.3, "close_time": 1763589599999, "quote_volume": 357480.39648, "trades": 2862, "taker_buy_base": 4156193.7, "taker_buy_quote": 213173.60545 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0516, "close": 0.0521, "volume": 3836988.5, "close_time": 1763593199999, "quote_volume": 199492.57369, "trades": 1878, "taker_buy_base": 1925234.4, "taker_buy_quote": 100116.96677 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0522, "high": 0.0529, "low": 0.0522, "close": 0.0527, "volume": 3403429.7, "close_time": 1763596799999, "quote_volume": 178969.74583, "trades": 1607, "taker_buy_base": 1626976.4, "taker_buy_quote": 85584.44284 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0526, "high": 0.0531, "low": 0.0521, "close": 0.0527, "volume": 3314733.8, "close_time": 1763600399999, "quote_volume": 174456.80516, "trades": 2231, "taker_buy_base": 1890616.0, "taker_buy_quote": 99554.7166 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0523, "close": 0.0527, "volume": 1326720.6, "close_time": 1763603999999, "quote_volume": 69740.89209, "trades": 1015, "taker_buy_base": 478151.9, "taker_buy_quote": 25155.4431 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0527, "high": 0.053, "low": 0.052, "close": 0.052, "volume": 2378057.8, "close_time": 1763607599999, "quote_volume": 124647.17689, "trades": 967, "taker_buy_base": 959119.0, "taker_buy_quote": 50394.77404 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.052, "high": 0.052, "low": 0.0513, "close": 0.0515, "volume": 1285584.5, "close_time": 1763611199999, "quote_volume": 66446.77711, "trades": 788, "taker_buy_base": 527012.7, "taker_buy_quote": 27249.3751 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0508, "close": 0.0513, "volume": 2262963.3, "close_time": 1763614799999, "quote_volume": 115676.59402, "trades": 977, "taker_buy_base": 802534.8, "taker_buy_quote": 41032.87718 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0513, "high": 0.0514, "low": 0.051, "close": 0.0513, "volume": 1348022.6, "close_time": 1763618399999, "quote_volume": 68991.66941, "trades": 710, "taker_buy_base": 606341.4, "taker_buy_quote": 31066.14161 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0514, "high": 0.0515, "low": 0.051, "close": 0.0512, "volume": 974697.7, "close_time": 1763621999999, "quote_volume": 49978.62204, "trades": 568, "taker_buy_base": 429084.2, "taker_buy_quote": 22007.0037 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0513, "high": 0.0514, "low": 0.051, "close": 0.0513, "volume": 1364729.8, "close_time": 1763625599999, "quote_volume": 69870.51668, "trades": 552, "taker_buy_base": 592959.1, "taker_buy_quote": 30360.08969 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0512, "high": 0.0514, "low": 0.051, "close": 0.051, "volume": 2179558.2, "close_time": 1763629199999, "quote_volume": 111468.45483, "trades": 611, "taker_buy_base": 643939.0, "taker_buy_quote": 32956.0994 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0507, "close": 0.0509, "volume": 1726975.0, "close_time": 1763632799999, "quote_volume": 88077.33008, "trades": 569, "taker_buy_base": 984052.1, "taker_buy_quote": 50200.90785 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0505, "close": 0.0509, "volume": 1219919.3, "close_time": 1763636399999, "quote_volume": 62027.96699, "trades": 587, "taker_buy_base": 499447.7, "taker_buy_quote": 25416.50723 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0509, "high": 0.0512, "low": 0.0507, "close": 0.0511, "volume": 1594180.9, "close_time": 1763639999999, "quote_volume": 81249.31239, "trades": 647, "taker_buy_base": 807122.0, "taker_buy_quote": 41136.33014 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0511, "high": 0.053, "low": 0.051, "close": 0.053, "volume": 10585979.2, "close_time": 1763643599999, "quote_volume": 550299.47087, "trades": 2477, "taker_buy_base": 6029672.7, "taker_buy_quote": 313798.50991 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.053, "high": 0.0537, "low": 0.0522, "close": 0.0534, "volume": 8677599.7, "close_time": 1763647199999, "quote_volume": 459192.31052, "trades": 3017, "taker_buy_base": 4007660.2, "taker_buy_quote": 212197.17025 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0535, "high": 0.0541, "low": 0.0521, "close": 0.0532, "volume": 8242553.3, "close_time": 1763650799999, "quote_volume": 438001.42129, "trades": 3199, "taker_buy_base": 3707337.9, "taker_buy_quote": 197383.09462 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0512, "close": 0.0513, "volume": 3616758.4, "close_time": 1763654399999, "quote_volume": 188604.43459, "trades": 1606, "taker_buy_base": 1630080.8, "taker_buy_quote": 85111.64934 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0487, "close": 0.0493, "volume": 9644819.6, "close_time": 1763657999999, "quote_volume": 478094.14333, "trades": 3377, "taker_buy_base": 4759883.1, "taker_buy_quote": 235784.02824 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0493, "high": 0.0495, "low": 0.0473, "close": 0.0477, "volume": 8096385.4, "close_time": 1763661599999, "quote_volume": 388440.93442, "trades": 4154, "taker_buy_base": 4030640.0, "taker_buy_quote": 193409.03409 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0477, "high": 0.0482, "low": 0.047, "close": 0.047, "volume": 5529949.3, "close_time": 1763665199999, "quote_volume": 263277.2244, "trades": 3241, "taker_buy_base": 2735439.0, "taker_buy_quote": 130345.17801 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.047, "high": 0.0481, "low": 0.0466, "close": 0.0479, "volume": 3394689.7, "close_time": 1763668799999, "quote_volume": 161040.10732, "trades": 1782, "taker_buy_base": 1912156.8, "taker_buy_quote": 90827.1244 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0478, "high": 0.0478, "low": 0.047, "close": 0.0472, "volume": 3448134.9, "close_time": 1763672399999, "quote_volume": 163502.91396, "trades": 1567, "taker_buy_base": 1848029.2, "taker_buy_quote": 87592.15778 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0472, "high": 0.0486, "low": 0.0471, "close": 0.0481, "volume": 2078407.9, "close_time": 1763675999999, "quote_volume": 99887.50597, "trades": 1220, "taker_buy_base": 1167508.8, "taker_buy_quote": 56126.75695 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0481, "high": 0.0495, "low": 0.048, "close": 0.0488, "volume": 2874912.4, "close_time": 1763679599999, "quote_volume": 140662.29792, "trades": 1286, "taker_buy_base": 1405904.2, "taker_buy_quote": 68703.39299 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0489, "high": 0.049, "low": 0.0477, "close": 0.0479, "volume": 7973601.5, "close_time": 1763683199999, "quote_volume": 385385.70304, "trades": 4687, "taker_buy_base": 4155619.5, "taker_buy_quote": 200424.39522 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0478, "high": 0.0484, "low": 0.0476, "close": 0.0482, "volume": 3573863.0, "close_time": 1763686799999, "quote_volume": 171778.16894, "trades": 5087, "taker_buy_base": 2486464.5, "taker_buy_quote": 119519.72614 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0474, "close": 0.0482, "volume": 6329103.4, "close_time": 1763690399999, "quote_volume": 304581.77279, "trades": 2097, "taker_buy_base": 2437821.5, "taker_buy_quote": 117247.76114 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0465, "close": 0.0468, "volume": 4268003.7, "close_time": 1763693999999, "quote_volume": 203132.67153, "trades": 1853, "taker_buy_base": 1986273.8, "taker_buy_quote": 94614.09457 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0468, "high": 0.0478, "low": 0.0468, "close": 0.0473, "volume": 4227989.0, "close_time": 1763697599999, "quote_volume": 200271.97918, "trades": 1584, "taker_buy_base": 2043435.1, "taker_buy_quote": 96751.23092 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0464, "close": 0.0472, "volume": 3812385.6, "close_time": 1763701199999, "quote_volume": 178877.44483, "trades": 1488, "taker_buy_base": 1959657.8, "taker_buy_quote": 91916.06004 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0457, "close": 0.0461, "volume": 6880851.6, "close_time": 1763704799999, "quote_volume": 320307.95584, "trades": 2418, "taker_buy_base": 2491265.3, "taker_buy_quote": 115910.36489 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0461, "high": 0.0465, "low": 0.046, "close": 0.046, "volume": 4241544.4, "close_time": 1763708399999, "quote_volume": 196025.15417, "trades": 1899, "taker_buy_base": 2242814.5, "taker_buy_quote": 103673.88482 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.046, "high": 0.046, "low": 0.0399, "close": 0.0435, "volume": 15169402.4, "close_time": 1763711999999, "quote_volume": 660832.7644, "trades": 7289, "taker_buy_base": 6208258.7, "taker_buy_quote": 268956.23498 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0435, "high": 0.0443, "low": 0.0433, "close": 0.0436, "volume": 4139255.7, "close_time": 1763715599999, "quote_volume": 181063.13595, "trades": 2103, "taker_buy_base": 2217234.0, "taker_buy_quote": 96981.16153 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0436, "high": 0.044, "low": 0.0429, "close": 0.043, "volume": 2681183.8, "close_time": 1763719199999, "quote_volume": 115874.48517, "trades": 1259, "taker_buy_base": 1195042.4, "taker_buy_quote": 51707.84118 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.043, "high": 0.0438, "low": 0.0428, "close": 0.0434, "volume": 3918064.9, "close_time": 1763722799999, "quote_volume": 170236.57249, "trades": 1565, "taker_buy_base": 2291004.9, "taker_buy_quote": 99635.93752 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0433, "high": 0.0439, "low": 0.0427, "close": 0.0429, "volume": 3128781.7, "close_time": 1763726399999, "quote_volume": 135257.45419, "trades": 1428, "taker_buy_base": 1449787.9, "taker_buy_quote": 62760.56062 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0429, "high": 0.0445, "low": 0.0421, "close": 0.0438, "volume": 6563401.0, "close_time": 1763729999999, "quote_volume": 284503.47991, "trades": 3062, "taker_buy_base": 3489626.7, "taker_buy_quote": 151659.20815 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0438, "high": 0.0445, "low": 0.0435, "close": 0.0442, "volume": 3412510.3, "close_time": 1763733599999, "quote_volume": 150187.26611, "trades": 1443, "taker_buy_base": 1771080.0, "taker_buy_quote": 77959.37171 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0442, "high": 0.0451, "low": 0.0438, "close": 0.045, "volume": 3680179.7, "close_time": 1763737199999, "quote_volume": 163764.31429, "trades": 1661, "taker_buy_base": 2045957.0, "taker_buy_quote": 91190.23852 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.045, "high": 0.0451, "low": 0.0442, "close": 0.0443, "volume": 3014049.1, "close_time": 1763740799999, "quote_volume": 134486.21684, "trades": 1600, "taker_buy_base": 1240381.5, "taker_buy_quote": 55405.12694 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0444, "high": 0.0456, "low": 0.0436, "close": 0.0455, "volume": 4498854.1, "close_time": 1763744399999, "quote_volume": 199968.34814, "trades": 1642, "taker_buy_base": 2834681.0, "taker_buy_quote": 126075.80648 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0456, "high": 0.046, "low": 0.0452, "close": 0.0452, "volume": 1924346.1, "close_time": 1763747999999, "quote_volume": 88027.73944, "trades": 942, "taker_buy_base": 929159.0, "taker_buy_quote": 42511.61895 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0442, "close": 0.045, "volume": 2676720.2, "close_time": 1763751599999, "quote_volume": 120201.41682, "trades": 998, "taker_buy_base": 1164822.8, "taker_buy_quote": 52356.7488 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0445, "close": 0.0446, "volume": 1882668.5, "close_time": 1763755199999, "quote_volume": 84541.69143, "trades": 968, "taker_buy_base": 552271.9, "taker_buy_quote": 24783.2034 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0436, "close": 0.044, "volume": 1619585.3, "close_time": 1763758799999, "quote_volume": 71288.13504, "trades": 789, "taker_buy_base": 938931.3, "taker_buy_quote": 41283.83961 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.044, "high": 0.0445, "low": 0.0436, "close": 0.0443, "volume": 1527385.0, "close_time": 1763762399999, "quote_volume": 67458.18042, "trades": 640, "taker_buy_base": 961212.9, "taker_buy_quote": 42434.22806 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0427, "close": 0.0429, "volume": 1326016.4, "close_time": 1763765999999, "quote_volume": 57528.8955, "trades": 680, "taker_buy_base": 568579.2, "taker_buy_quote": 24653.583 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0429, "high": 0.0443, "low": 0.0424, "close": 0.0442, "volume": 1082809.9, "close_time": 1763769599999, "quote_volume": 47136.02505, "trades": 557, "taker_buy_base": 585824.8, "taker_buy_quote": 25437.7907 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0439, "close": 0.044, "volume": 878751.8, "close_time": 1763773199999, "quote_volume": 38728.61485, "trades": 350, "taker_buy_base": 406212.4, "taker_buy_quote": 17903.33316 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0441, "close": 0.0442, "volume": 684588.0, "close_time": 1763776799999, "quote_volume": 30339.11731, "trades": 271, "taker_buy_base": 237787.4, "taker_buy_quote": 10532.29217 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0436, "close": 0.0439, "volume": 849435.0, "close_time": 1763780399999, "quote_volume": 37324.35035, "trades": 353, "taker_buy_base": 339059.5, "taker_buy_quote": 14894.14227 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0439, "high": 0.0442, "low": 0.0434, "close": 0.0436, "volume": 1272785.8, "close_time": 1763783999999, "quote_volume": 55715.24204, "trades": 438, "taker_buy_base": 733636.6, "taker_buy_quote": 32127.51297 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0423, "close": 0.043, "volume": 2544668.3, "close_time": 1763787599999, "quote_volume": 108720.7835, "trades": 710, "taker_buy_base": 1146796.6, "taker_buy_quote": 49070.46703 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.043, "high": 0.0431, "low": 0.0421, "close": 0.0425, "volume": 1316549.2, "close_time": 1763791199999, "quote_volume": 56052.40496, "trades": 428, "taker_buy_base": 631377.7, "taker_buy_quote": 26894.05108 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0421, "close": 0.0431, "volume": 1484027.9, "close_time": 1763794799999, "quote_volume": 63476.53756, "trades": 486, "taker_buy_base": 621063.3, "taker_buy_quote": 26557.16659 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0427, "close": 0.0429, "volume": 889418.7, "close_time": 1763798399999, "quote_volume": 38201.31922, "trades": 351, "taker_buy_base": 447598.5, "taker_buy_quote": 19219.79226 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0418, "close": 0.042, "volume": 1747292.5, "close_time": 1763801999999, "quote_volume": 73765.43494, "trades": 696, "taker_buy_base": 815514.4, "taker_buy_quote": 34438.44496 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0421, "high": 0.0428, "low": 0.0419, "close": 0.0426, "volume": 1344887.1, "close_time": 1763805599999, "quote_volume": 57062.61695, "trades": 568, "taker_buy_base": 592348.5, "taker_buy_quote": 25088.34552 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0421, "close": 0.0423, "volume": 1171976.6, "close_time": 1763809199999, "quote_volume": 49776.09584, "trades": 467, "taker_buy_base": 605085.2, "taker_buy_quote": 25711.51956 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0423, "high": 0.0431, "low": 0.0422, "close": 0.0428, "volume": 1411473.5, "close_time": 1763812799999, "quote_volume": 60310.09299, "trades": 495, "taker_buy_base": 819351.3, "taker_buy_quote": 35021.42357 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0419, "close": 0.0421, "volume": 4216404.6, "close_time": 1763816399999, "quote_volume": 178447.00975, "trades": 741, "taker_buy_base": 1266682.7, "taker_buy_quote": 53585.15688 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0416, "close": 0.0421, "volume": 2481211.7, "close_time": 1763819999999, "quote_volume": 103970.40772, "trades": 791, "taker_buy_base": 1443172.7, "taker_buy_quote": 60448.3582 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0422, "high": 0.043, "low": 0.0422, "close": 0.0427, "volume": 2484500.0, "close_time": 1763823599999, "quote_volume": 105632.50042, "trades": 946, "taker_buy_base": 1157479.9, "taker_buy_quote": 49323.53489 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0423, "close": 0.0427, "volume": 2051444.0, "close_time": 1763827199999, "quote_volume": 87314.55468, "trades": 924, "taker_buy_base": 993003.0, "taker_buy_quote": 42263.61323 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0426, "close": 0.043, "volume": 1491093.8, "close_time": 1763830799999, "quote_volume": 63890.98417, "trades": 620, "taker_buy_base": 915084.1, "taker_buy_quote": 39219.938 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0429, "high": 0.043, "low": 0.0425, "close": 0.0426, "volume": 1934952.1, "close_time": 1763834399999, "quote_volume": 82708.91583, "trades": 701, "taker_buy_base": 716204.0, "taker_buy_quote": 30647.78946 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0422, "close": 0.0428, "volume": 1085143.5, "close_time": 1763837999999, "quote_volume": 46191.00924, "trades": 383, "taker_buy_base": 628197.1, "taker_buy_quote": 26738.79287 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0426, "close": 0.0427, "volume": 865278.5, "close_time": 1763841599999, "quote_volume": 36998.14476, "trades": 304, "taker_buy_base": 412504.7, "taker_buy_quote": 17642.28788 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0422, "close": 0.0425, "volume": 1543641.4, "close_time": 1763845199999, "quote_volume": 65882.00974, "trades": 573, "taker_buy_base": 561486.9, "taker_buy_quote": 24036.8324 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0425, "high": 0.0431, "low": 0.0425, "close": 0.0431, "volume": 1274883.2, "close_time": 1763848799999, "quote_volume": 54666.83136, "trades": 569, "taker_buy_base": 797694.9, "taker_buy_quote": 34200.72118 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0428, "close": 0.0438, "volume": 1937758.6, "close_time": 1763852399999, "quote_volume": 83807.15161, "trades": 527, "taker_buy_base": 947847.9, "taker_buy_quote": 40939.0476 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0437, "high": 0.0438, "low": 0.043, "close": 0.043, "volume": 2481733.5, "close_time": 1763855999999, "quote_volume": 107894.88266, "trades": 688, "taker_buy_base": 1551105.1, "taker_buy_quote": 67503.53342 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.043, "high": 0.0432, "low": 0.0426, "close": 0.0428, "volume": 940118.0, "close_time": 1763859599999, "quote_volume": 40333.49501, "trades": 338, "taker_buy_base": 468211.0, "taker_buy_quote": 20109.61639 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0429, "high": 0.0439, "low": 0.0429, "close": 0.0435, "volume": 2225420.0, "close_time": 1763863199999, "quote_volume": 96643.72824, "trades": 691, "taker_buy_base": 1167538.5, "taker_buy_quote": 50620.48117 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0436, "high": 0.0444, "low": 0.0435, "close": 0.0441, "volume": 1125235.0, "close_time": 1763866799999, "quote_volume": 49441.2946, "trades": 473, "taker_buy_base": 713069.1, "taker_buy_quote": 31334.89809 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0436, "close": 0.044, "volume": 1367775.7, "close_time": 1763870399999, "quote_volume": 60237.0345, "trades": 510, "taker_buy_base": 894382.6, "taker_buy_quote": 39396.91859 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0441, "high": 0.0447, "low": 0.0439, "close": 0.0442, "volume": 3109878.5, "close_time": 1763873999999, "quote_volume": 137637.0855, "trades": 716, "taker_buy_base": 1584597.2, "taker_buy_quote": 70280.429 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0442, "high": 0.045, "low": 0.0439, "close": 0.045, "volume": 1091252.3, "close_time": 1763877599999, "quote_volume": 48499.96843, "trades": 543, "taker_buy_base": 587204.4, "taker_buy_quote": 26139.93969 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.045, "high": 0.0457, "low": 0.0442, "close": 0.0446, "volume": 2857900.3, "close_time": 1763881199999, "quote_volume": 128318.13418, "trades": 1230, "taker_buy_base": 1258095.8, "taker_buy_quote": 56504.39842 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0437, "close": 0.0445, "volume": 2441735.8, "close_time": 1763884799999, "quote_volume": 108105.89061, "trades": 1119, "taker_buy_base": 1035600.1, "taker_buy_quote": 45889.25524 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0439, "close": 0.0441, "volume": 2234370.6, "close_time": 1763888399999, "quote_volume": 98735.19322, "trades": 1048, "taker_buy_base": 940543.5, "taker_buy_quote": 41589.00388 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0439, "close": 0.0439, "volume": 1592377.1, "close_time": 1763891999999, "quote_volume": 70168.79057, "trades": 593, "taker_buy_base": 773691.9, "taker_buy_quote": 34084.82875 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0436, "close": 0.044, "volume": 1338418.3, "close_time": 1763895599999, "quote_volume": 58664.38315, "trades": 401, "taker_buy_base": 510067.7, "taker_buy_quote": 22370.43281 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0434, "close": 0.044, "volume": 1200561.1, "close_time": 1763899199999, "quote_volume": 52548.27885, "trades": 470, "taker_buy_base": 727118.6, "taker_buy_quote": 31811.91246 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.044, "high": 0.0447, "low": 0.0439, "close": 0.0439, "volume": 1585206.7, "close_time": 1763902799999, "quote_volume": 70156.50225, "trades": 592, "taker_buy_base": 632639.9, "taker_buy_quote": 28036.43878 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.044, "high": 0.0444, "low": 0.0436, "close": 0.0443, "volume": 6714822.3, "close_time": 1763906399999, "quote_volume": 295394.30793, "trades": 1284, "taker_buy_base": 2590184.7, "taker_buy_quote": 114008.28933 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0431, "close": 0.0432, "volume": 3663651.7, "close_time": 1763909999999, "quote_volume": 160291.74865, "trades": 1186, "taker_buy_base": 1493850.2, "taker_buy_quote": 65357.17046 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0432, "high": 0.0438, "low": 0.0431, "close": 0.0437, "volume": 2611245.5, "close_time": 1763913599999, "quote_volume": 113357.65668, "trades": 828, "taker_buy_base": 1708078.6, "taker_buy_quote": 74278.8356 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0436, "high": 0.0437, "low": 0.043, "close": 0.043, "volume": 2267963.4, "close_time": 1763917199999, "quote_volume": 98396.08491, "trades": 636, "taker_buy_base": 618684.6, "taker_buy_quote": 26859.32156 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.043, "high": 0.0433, "low": 0.0427, "close": 0.0428, "volume": 2124797.5, "close_time": 1763920799999, "quote_volume": 91335.99011, "trades": 615, "taker_buy_base": 1267729.9, "taker_buy_quote": 54489.95612 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0428, "high": 0.0435, "low": 0.0428, "close": 0.0433, "volume": 2176219.3, "close_time": 1763924399999, "quote_volume": 94050.74365, "trades": 660, "taker_buy_base": 1102783.2, "taker_buy_quote": 47695.06349 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0432, "high": 0.0437, "low": 0.0431, "close": 0.0432, "volume": 4770800.7, "close_time": 1763927999999, "quote_volume": 207315.50088, "trades": 840, "taker_buy_base": 2997350.1, "taker_buy_quote": 130295.47892 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0429, "close": 0.0431, "volume": 1882652.4, "close_time": 1763931599999, "quote_volume": 81151.66915, "trades": 624, "taker_buy_base": 741080.9, "taker_buy_quote": 31942.23156 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0431, "high": 0.0437, "low": 0.0428, "close": 0.0434, "volume": 1639337.8, "close_time": 1763935199999, "quote_volume": 70961.96789, "trades": 532, "taker_buy_base": 905978.1, "taker_buy_quote": 39267.2833 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0431, "close": 0.0433, "volume": 1081069.5, "close_time": 1763938799999, "quote_volume": 46839.10985, "trades": 506, "taker_buy_base": 379437.9, "taker_buy_quote": 16447.04275 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0426, "close": 0.0428, "volume": 2387417.7, "close_time": 1763942399999, "quote_volume": 102271.61569, "trades": 1001, "taker_buy_base": 1225589.9, "taker_buy_quote": 52508.46132 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0421, "close": 0.0429, "volume": 2318736.1, "close_time": 1763945999999, "quote_volume": 98777.6964, "trades": 814, "taker_buy_base": 962828.9, "taker_buy_quote": 41126.36602 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0425, "close": 0.043, "volume": 1623947.6, "close_time": 1763949599999, "quote_volume": 69428.4937, "trades": 625, "taker_buy_base": 907133.0, "taker_buy_quote": 38773.1454 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.043, "high": 0.0442, "low": 0.043, "close": 0.0436, "volume": 1870175.9, "close_time": 1763953199999, "quote_volume": 81756.5387, "trades": 818, "taker_buy_base": 1030613.1, "taker_buy_quote": 45056.4852 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0437, "high": 0.0443, "low": 0.0435, "close": 0.0441, "volume": 1347111.2, "close_time": 1763956799999, "quote_volume": 59188.69302, "trades": 545, "taker_buy_base": 843792.6, "taker_buy_quote": 37094.48896 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0431, "close": 0.0432, "volume": 4237703.4, "close_time": 1763960399999, "quote_volume": 183941.7165, "trades": 829, "taker_buy_base": 1877247.0, "taker_buy_quote": 81563.12939 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0431, "high": 0.0443, "low": 0.0431, "close": 0.0439, "volume": 3482071.9, "close_time": 1763963999999, "quote_volume": 152576.74846, "trades": 1027, "taker_buy_base": 2180800.3, "taker_buy_quote": 95501.93163 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0433, "close": 0.0437, "volume": 2153371.8, "close_time": 1763967599999, "quote_volume": 93807.21538, "trades": 851, "taker_buy_base": 1080118.2, "taker_buy_quote": 47051.60505 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0434, "close": 0.0435, "volume": 1172743.5, "close_time": 1763971199999, "quote_volume": 51146.82058, "trades": 408, "taker_buy_base": 523935.0, "taker_buy_quote": 22855.47969 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0427, "close": 0.0432, "volume": 9157685.0, "close_time": 1763974799999, "quote_volume": 394027.67711, "trades": 1311, "taker_buy_base": 4048692.5, "taker_buy_quote": 174011.81631 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0422, "close": 0.0424, "volume": 3407723.8, "close_time": 1763978399999, "quote_volume": 144536.6256, "trades": 1192, "taker_buy_base": 1537627.9, "taker_buy_quote": 65269.75468 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0423, "close": 0.0425, "volume": 1672872.4, "close_time": 1763981999999, "quote_volume": 70964.27509, "trades": 626, "taker_buy_base": 946534.0, "taker_buy_quote": 40161.07073 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0425, "high": 0.0429, "low": 0.0422, "close": 0.0428, "volume": 2217273.4, "close_time": 1763985599999, "quote_volume": 94385.52497, "trades": 753, "taker_buy_base": 1071098.7, "taker_buy_quote": 45617.65395 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0422, "close": 0.0423, "volume": 2363388.4, "close_time": 1763989199999, "quote_volume": 100534.00505, "trades": 887, "taker_buy_base": 1220694.2, "taker_buy_quote": 51983.49311 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0422, "high": 0.043, "low": 0.0422, "close": 0.0427, "volume": 1895865.8, "close_time": 1763992799999, "quote_volume": 80982.21285, "trades": 784, "taker_buy_base": 1019112.7, "taker_buy_quote": 43544.10845 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0426, "high": 0.0437, "low": 0.0424, "close": 0.0435, "volume": 7029083.5, "close_time": 1763996399999, "quote_volume": 301432.01307, "trades": 1987, "taker_buy_base": 3495275.8, "taker_buy_quote": 150131.16655 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0436, "high": 0.0441, "low": 0.0432, "close": 0.0438, "volume": 2657007.8, "close_time": 1763999999999, "quote_volume": 116068.72142, "trades": 1132, "taker_buy_base": 1538809.9, "taker_buy_quote": 67271.21292 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0439, "high": 0.0442, "low": 0.0437, "close": 0.0437, "volume": 2938216.3, "close_time": 1764003599999, "quote_volume": 129096.38901, "trades": 927, "taker_buy_base": 1422908.5, "taker_buy_quote": 62530.94246 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0438, "high": 0.0456, "low": 0.0436, "close": 0.0455, "volume": 5018330.8, "close_time": 1764007199999, "quote_volume": 222686.84523, "trades": 1744, "taker_buy_base": 3136998.1, "taker_buy_quote": 139393.2433 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0448, "close": 0.045, "volume": 4307420.1, "close_time": 1764010799999, "quote_volume": 195062.11435, "trades": 1711, "taker_buy_base": 2020586.1, "taker_buy_quote": 91603.74822 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.045, "high": 0.0452, "low": 0.0444, "close": 0.0445, "volume": 1970470.0, "close_time": 1764014399999, "quote_volume": 88208.95569, "trades": 585, "taker_buy_base": 925414.6, "taker_buy_quote": 41437.65581 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0445, "high": 0.045, "low": 0.0445, "close": 0.0449, "volume": 1852578.0, "close_time": 1764017999999, "quote_volume": 82917.18165, "trades": 747, "taker_buy_base": 931935.9, "taker_buy_quote": 41696.16954 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0448, "high": 0.0451, "low": 0.0444, "close": 0.0446, "volume": 3477946.3, "close_time": 1764021599999, "quote_volume": 155893.82344, "trades": 1150, "taker_buy_base": 1729443.2, "taker_buy_quote": 77610.79081 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0442, "close": 0.0444, "volume": 2466699.9, "close_time": 1764025199999, "quote_volume": 109837.536, "trades": 533, "taker_buy_base": 1189324.7, "taker_buy_quote": 53006.84068 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0441, "close": 0.0442, "volume": 1532403.0, "close_time": 1764028799999, "quote_volume": 68066.8111, "trades": 567, "taker_buy_base": 738396.3, "taker_buy_quote": 32809.46984 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0438, "close": 0.0439, "volume": 3011723.3, "close_time": 1764032399999, "quote_volume": 132787.03813, "trades": 1117, "taker_buy_base": 1433469.4, "taker_buy_quote": 63269.9491 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.044, "high": 0.044, "low": 0.0434, "close": 0.0434, "volume": 1374614.6, "close_time": 1764035999999, "quote_volume": 60071.52055, "trades": 586, "taker_buy_base": 655247.1, "taker_buy_quote": 28652.41681 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0431, "close": 0.0436, "volume": 1395290.8, "close_time": 1764039599999, "quote_volume": 60536.2254, "trades": 603, "taker_buy_base": 715087.2, "taker_buy_quote": 31033.30198 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0433, "close": 0.0434, "volume": 1368637.6, "close_time": 1764043199999, "quote_volume": 59647.97503, "trades": 635, "taker_buy_base": 763566.1, "taker_buy_quote": 33309.43637 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0433, "close": 0.0437, "volume": 1040423.6, "close_time": 1764046799999, "quote_volume": 45282.49451, "trades": 491, "taker_buy_base": 602135.3, "taker_buy_quote": 26217.41035 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0435, "close": 0.0437, "volume": 964570.4, "close_time": 1764050399999, "quote_volume": 42190.69153, "trades": 363, "taker_buy_base": 488724.6, "taker_buy_quote": 21379.28649 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0433, "close": 0.0438, "volume": 1576522.6, "close_time": 1764053999999, "quote_volume": 68726.37915, "trades": 576, "taker_buy_base": 780936.8, "taker_buy_quote": 34096.98323 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0436, "close": 0.0437, "volume": 2078984.2, "close_time": 1764057599999, "quote_volume": 91251.11802, "trades": 777, "taker_buy_base": 1226008.3, "taker_buy_quote": 53821.437 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0437, "high": 0.0442, "low": 0.0436, "close": 0.0438, "volume": 4824619.7, "close_time": 1764061199999, "quote_volume": 211468.85539, "trades": 1379, "taker_buy_base": 1915170.8, "taker_buy_quote": 83919.69967 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0438, "high": 0.045, "low": 0.0438, "close": 0.0448, "volume": 6435704.1, "close_time": 1764064799999, "quote_volume": 285519.37334, "trades": 1895, "taker_buy_base": 3574582.4, "taker_buy_quote": 158709.20345 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0447, "close": 0.0451, "volume": 5025138.5, "close_time": 1764068399999, "quote_volume": 226115.75927, "trades": 2219, "taker_buy_base": 2726361.4, "taker_buy_quote": 122704.9168 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0451, "high": 0.0456, "low": 0.0448, "close": 0.045, "volume": 4780928.5, "close_time": 1764071999999, "quote_volume": 215714.90488, "trades": 1163, "taker_buy_base": 1999243.0, "taker_buy_quote": 90300.64249 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.045, "high": 0.0457, "low": 0.0448, "close": 0.0454, "volume": 3238829.8, "close_time": 1764075599999, "quote_volume": 146497.97661, "trades": 1429, "taker_buy_base": 1479263.7, "taker_buy_quote": 66900.67878 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0447, "close": 0.0448, "volume": 4078889.0, "close_time": 1764079199999, "quote_volume": 184641.35438, "trades": 1501, "taker_buy_base": 2112977.4, "taker_buy_quote": 95896.43551 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0437, "close": 0.0442, "volume": 2879957.3, "close_time": 1764082799999, "quote_volume": 128123.98166, "trades": 1266, "taker_buy_base": 1472379.5, "taker_buy_quote": 65717.35654 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0441, "high": 0.0456, "low": 0.0437, "close": 0.0454, "volume": 2943156.9, "close_time": 1764086399999, "quote_volume": 131789.33586, "trades": 1821, "taker_buy_base": 1454391.3, "taker_buy_quote": 65103.33524 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0447, "close": 0.0452, "volume": 2634341.8, "close_time": 1764089999999, "quote_volume": 118855.87404, "trades": 1127, "taker_buy_base": 1361795.2, "taker_buy_quote": 61428.27328 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0448, "close": 0.0454, "volume": 2668886.3, "close_time": 1764093599999, "quote_volume": 121021.82396, "trades": 1265, "taker_buy_base": 995132.0, "taker_buy_quote": 45135.38874 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0451, "close": 0.0451, "volume": 2643368.9, "close_time": 1764097199999, "quote_volume": 119856.01032, "trades": 793, "taker_buy_base": 986260.1, "taker_buy_quote": 44806.34224 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0452, "high": 0.0453, "low": 0.044, "close": 0.045, "volume": 3884832.3, "close_time": 1764100799999, "quote_volume": 173008.56646, "trades": 1582, "taker_buy_base": 1475324.4, "taker_buy_quote": 65727.62831 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.045, "high": 0.0478, "low": 0.045, "close": 0.0474, "volume": 15538558.1, "close_time": 1764104399999, "quote_volume": 727761.13297, "trades": 6828, "taker_buy_base": 8464075.5, "taker_buy_quote": 396348.49703 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0455, "close": 0.0456, "volume": 10236166.3, "close_time": 1764107999999, "quote_volume": 474014.94853, "trades": 3356, "taker_buy_base": 4395528.8, "taker_buy_quote": 203587.6969 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0455, "high": 0.0459, "low": 0.045, "close": 0.0457, "volume": 3441155.4, "close_time": 1764111599999, "quote_volume": 156045.36779, "trades": 1584, "taker_buy_base": 1774866.8, "taker_buy_quote": 80522.95712 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0458, "high": 0.0465, "low": 0.0455, "close": 0.0456, "volume": 1807933.0, "close_time": 1764115199999, "quote_volume": 83036.98768, "trades": 752, "taker_buy_base": 748558.0, "taker_buy_quote": 34368.75416 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0453, "close": 0.0453, "volume": 901249.0, "close_time": 1764118799999, "quote_volume": 41060.49864, "trades": 451, "taker_buy_base": 425564.5, "taker_buy_quote": 19397.63317 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0451, "close": 0.0454, "volume": 1160871.7, "close_time": 1764122399999, "quote_volume": 52621.92651, "trades": 517, "taker_buy_base": 604754.3, "taker_buy_quote": 27414.25567 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0449, "close": 0.045, "volume": 1723945.8, "close_time": 1764125999999, "quote_volume": 77832.15391, "trades": 527, "taker_buy_base": 622721.6, "taker_buy_quote": 28114.95836 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0443, "close": 0.0443, "volume": 1830573.2, "close_time": 1764129599999, "quote_volume": 81828.44704, "trades": 731, "taker_buy_base": 927656.2, "taker_buy_quote": 41484.25292 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0442, "close": 0.0444, "volume": 1887387.7, "close_time": 1764133199999, "quote_volume": 83742.58563, "trades": 659, "taker_buy_base": 719442.6, "taker_buy_quote": 31926.73338 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0443, "high": 0.0449, "low": 0.0443, "close": 0.0447, "volume": 1325248.0, "close_time": 1764136799999, "quote_volume": 59136.62403, "trades": 587, "taker_buy_base": 752395.9, "taker_buy_quote": 33550.29541 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0448, "high": 0.045, "low": 0.0444, "close": 0.0449, "volume": 1468014.2, "close_time": 1764140399999, "quote_volume": 65689.57214, "trades": 592, "taker_buy_base": 824609.0, "taker_buy_quote": 36895.58606 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0448, "close": 0.0451, "volume": 1792580.8, "close_time": 1764143999999, "quote_volume": 80535.05395, "trades": 622, "taker_buy_base": 1041004.0, "taker_buy_quote": 46787.71548 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0441, "close": 0.0442, "volume": 1817715.2, "close_time": 1764147599999, "quote_volume": 80999.54243, "trades": 657, "taker_buy_base": 867739.6, "taker_buy_quote": 38695.29194 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0437, "close": 0.0438, "volume": 3115905.2, "close_time": 1764151199999, "quote_volume": 136807.0807, "trades": 938, "taker_buy_base": 1300503.5, "taker_buy_quote": 57123.23325 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0435, "close": 0.0438, "volume": 1903661.2, "close_time": 1764154799999, "quote_volume": 83382.46057, "trades": 817, "taker_buy_base": 849793.9, "taker_buy_quote": 37235.97508 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0438, "high": 0.044, "low": 0.0433, "close": 0.0435, "volume": 2145701.0, "close_time": 1764158399999, "quote_volume": 93691.10151, "trades": 613, "taker_buy_base": 1027803.2, "taker_buy_quote": 44983.61825 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0429, "close": 0.0435, "volume": 3267873.6, "close_time": 1764161999999, "quote_volume": 141201.86659, "trades": 1075, "taker_buy_base": 1537601.9, "taker_buy_quote": 66535.49286 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0434, "high": 0.044, "low": 0.0434, "close": 0.0439, "volume": 2065901.9, "close_time": 1764165599999, "quote_volume": 90263.81478, "trades": 985, "taker_buy_base": 1230976.4, "taker_buy_quote": 53779.41738 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0439, "high": 0.044, "low": 0.0432, "close": 0.0432, "volume": 3297919.0, "close_time": 1764169199999, "quote_volume": 144120.89485, "trades": 1201, "taker_buy_base": 1555531.0, "taker_buy_quote": 67985.21992 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0427, "close": 0.0431, "volume": 3669910.2, "close_time": 1764172799999, "quote_volume": 158134.20551, "trades": 1184, "taker_buy_base": 1926204.4, "taker_buy_quote": 83051.15102 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0431, "close": 0.0439, "volume": 2315833.3, "close_time": 1764176399999, "quote_volume": 101111.70098, "trades": 938, "taker_buy_base": 1381295.5, "taker_buy_quote": 60323.15269 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0439, "high": 0.0452, "low": 0.0439, "close": 0.0451, "volume": 2805537.1, "close_time": 1764179999999, "quote_volume": 125484.49234, "trades": 1376, "taker_buy_base": 1432176.5, "taker_buy_quote": 64059.87202 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0451, "high": 0.0458, "low": 0.045, "close": 0.0457, "volume": 3697773.7, "close_time": 1764183599999, "quote_volume": 167773.66281, "trades": 1640, "taker_buy_base": 1635424.5, "taker_buy_quote": 74239.32773 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0451, "close": 0.0453, "volume": 1435043.9, "close_time": 1764187199999, "quote_volume": 65040.92147, "trades": 848, "taker_buy_base": 707879.5, "taker_buy_quote": 32074.54127 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0449, "close": 0.0452, "volume": 2758509.1, "close_time": 1764190799999, "quote_volume": 124422.74943, "trades": 853, "taker_buy_base": 1754213.2, "taker_buy_quote": 79155.0324 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0452, "high": 0.046, "low": 0.045, "close": 0.0458, "volume": 3477560.3, "close_time": 1764194399999, "quote_volume": 158415.54218, "trades": 1475, "taker_buy_base": 1860004.3, "taker_buy_quote": 84752.02356 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0459, "high": 0.046, "low": 0.0456, "close": 0.0458, "volume": 1937833.4, "close_time": 1764197999999, "quote_volume": 88705.75032, "trades": 802, "taker_buy_base": 979475.3, "taker_buy_quote": 44840.02148 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0458, "close": 0.0461, "volume": 2608915.4, "close_time": 1764201599999, "quote_volume": 120125.51727, "trades": 1067, "taker_buy_base": 1572574.4, "taker_buy_quote": 72407.59115 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.046, "high": 0.0463, "low": 0.0457, "close": 0.0461, "volume": 1732139.9, "close_time": 1764205199999, "quote_volume": 79514.34394, "trades": 677, "taker_buy_base": 820103.2, "taker_buy_quote": 37675.75528 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0461, "high": 0.0472, "low": 0.0461, "close": 0.0466, "volume": 2991544.6, "close_time": 1764208799999, "quote_volume": 139615.54945, "trades": 1452, "taker_buy_base": 1947142.4, "taker_buy_quote": 90886.06591 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0462, "close": 0.0462, "volume": 1386380.1, "close_time": 1764212399999, "quote_volume": 64405.1405, "trades": 725, "taker_buy_base": 536657.3, "taker_buy_quote": 24955.43839 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0458, "close": 0.046, "volume": 3368895.0, "close_time": 1764215999999, "quote_volume": 156121.52098, "trades": 863, "taker_buy_base": 1661129.7, "taker_buy_quote": 76944.05994 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.046, "high": 0.0464, "low": 0.0459, "close": 0.046, "volume": 1140074.7, "close_time": 1764219599999, "quote_volume": 52631.82423, "trades": 374, "taker_buy_base": 520972.7, "taker_buy_quote": 24049.07816 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.046, "high": 0.0461, "low": 0.0456, "close": 0.0458, "volume": 1435722.5, "close_time": 1764223199999, "quote_volume": 65783.81799, "trades": 853, "taker_buy_base": 713805.1, "taker_buy_quote": 32722.41885 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0457, "close": 0.0462, "volume": 1569633.6, "close_time": 1764226799999, "quote_volume": 72282.57494, "trades": 546, "taker_buy_base": 841821.4, "taker_buy_quote": 38793.42357 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0459, "close": 0.0464, "volume": 552818.1, "close_time": 1764230399999, "quote_volume": 25549.23674, "trades": 379, "taker_buy_base": 289041.7, "taker_buy_quote": 13364.09304 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0461, "close": 0.0466, "volume": 1229898.7, "close_time": 1764233999999, "quote_volume": 57062.29694, "trades": 626, "taker_buy_base": 639644.6, "taker_buy_quote": 29682.93656 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0466, "high": 0.0474, "low": 0.0464, "close": 0.0468, "volume": 5942195.7, "close_time": 1764237599999, "quote_volume": 279273.47318, "trades": 2171, "taker_buy_base": 3654143.9, "taker_buy_quote": 171744.55543 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0469, "high": 0.0474, "low": 0.0467, "close": 0.047, "volume": 2406674.4, "close_time": 1764241199999, "quote_volume": 113130.64477, "trades": 980, "taker_buy_base": 1331774.9, "taker_buy_quote": 62623.6034 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.047, "high": 0.0479, "low": 0.0465, "close": 0.0476, "volume": 5122977.6, "close_time": 1764244799999, "quote_volume": 242698.593, "trades": 1879, "taker_buy_base": 2290824.6, "taker_buy_quote": 108495.29759 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0463, "close": 0.0465, "volume": 4065918.4, "close_time": 1764248399999, "quote_volume": 191569.26686, "trades": 1664, "taker_buy_base": 1759144.3, "taker_buy_quote": 82912.45971 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0465, "high": 0.0475, "low": 0.0465, "close": 0.0472, "volume": 2570623.4, "close_time": 1764251999999, "quote_volume": 121070.54919, "trades": 839, "taker_buy_base": 1158906.8, "taker_buy_quote": 54588.32577 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0469, "close": 0.0474, "volume": 2048379.2, "close_time": 1764255599999, "quote_volume": 96826.8338, "trades": 673, "taker_buy_base": 1159791.6, "taker_buy_quote": 54864.36006 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0469, "close": 0.0475, "volume": 2601735.1, "close_time": 1764259199999, "quote_volume": 122642.92845, "trades": 646, "taker_buy_base": 1462994.7, "taker_buy_quote": 68943.00351 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0472, "close": 0.0474, "volume": 3298130.8, "close_time": 1764262799999, "quote_volume": 156321.36282, "trades": 736, "taker_buy_base": 2193992.8, "taker_buy_quote": 104020.30733 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0473, "high": 0.0479, "low": 0.0473, "close": 0.0477, "volume": 2047245.6, "close_time": 1764266399999, "quote_volume": 97513.19003, "trades": 624, "taker_buy_base": 996297.5, "taker_buy_quote": 47501.3275 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0476, "high": 0.0484, "low": 0.0473, "close": 0.0484, "volume": 2480761.5, "close_time": 1764269999999, "quote_volume": 118371.65701, "trades": 818, "taker_buy_base": 1357564.9, "taker_buy_quote": 64830.41605 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0484, "high": 0.0524, "low": 0.0482, "close": 0.0501, "volume": 51680644.1, "close_time": 1764273599999, "quote_volume": 2611640.12905, "trades": 21728, "taker_buy_base": 23679979.2, "taker_buy_quote": 1194577.30188 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0494, "close": 0.0499, "volume": 10900044.5, "close_time": 1764277199999, "quote_volume": 543474.33882, "trades": 3703, "taker_buy_base": 6330233.9, "taker_buy_quote": 315494.41948 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.05, "high": 0.0505, "low": 0.049, "close": 0.0491, "volume": 7848992.7, "close_time": 1764280799999, "quote_volume": 389830.915, "trades": 3309, "taker_buy_base": 4391524.0, "taker_buy_quote": 218143.40069 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0492, "high": 0.0494, "low": 0.048, "close": 0.0482, "volume": 3191196.4, "close_time": 1764284399999, "quote_volume": 155138.04011, "trades": 1112, "taker_buy_base": 1258149.3, "taker_buy_quote": 61291.36174 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0476, "close": 0.0479, "volume": 3130868.3, "close_time": 1764287999999, "quote_volume": 150265.66508, "trades": 1123, "taker_buy_base": 950811.7, "taker_buy_quote": 45621.18152 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0474, "close": 0.0474, "volume": 2147919.9, "close_time": 1764291599999, "quote_volume": 102885.52413, "trades": 1214, "taker_buy_base": 1305534.9, "taker_buy_quote": 62592.12581 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0469, "close": 0.047, "volume": 3652208.7, "close_time": 1764295199999, "quote_volume": 172226.69738, "trades": 1109, "taker_buy_base": 1228583.4, "taker_buy_quote": 58055.63123 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0466, "close": 0.047, "volume": 2128887.2, "close_time": 1764298799999, "quote_volume": 99682.74682, "trades": 955, "taker_buy_base": 1078201.3, "taker_buy_quote": 50476.22724 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.047, "high": 0.0472, "low": 0.0468, "close": 0.0469, "volume": 1847447.2, "close_time": 1764302399999, "quote_volume": 86733.73474, "trades": 790, "taker_buy_base": 959134.1, "taker_buy_quote": 45029.46362 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0467, "close": 0.0468, "volume": 2903206.2, "close_time": 1764305999999, "quote_volume": 135940.18923, "trades": 1514, "taker_buy_base": 1538649.8, "taker_buy_quote": 72079.39435 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0464, "close": 0.0466, "volume": 3065414.7, "close_time": 1764309599999, "quote_volume": 142819.77702, "trades": 875, "taker_buy_base": 986348.7, "taker_buy_quote": 46025.08008 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0462, "close": 0.0462, "volume": 2518846.3, "close_time": 1764313199999, "quote_volume": 116790.39915, "trades": 1100, "taker_buy_base": 1213453.7, "taker_buy_quote": 56288.72747 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0461, "close": 0.0463, "volume": 2135437.4, "close_time": 1764316799999, "quote_volume": 98863.66246, "trades": 812, "taker_buy_base": 1072315.7, "taker_buy_quote": 49656.99575 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0463, "high": 0.0478, "low": 0.0462, "close": 0.0478, "volume": 3306996.2, "close_time": 1764320399999, "quote_volume": 155894.53554, "trades": 1376, "taker_buy_base": 1957726.2, "taker_buy_quote": 92292.51943 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0472, "close": 0.0475, "volume": 1823415.8, "close_time": 1764323999999, "quote_volume": 86527.43132, "trades": 645, "taker_buy_base": 1084190.1, "taker_buy_quote": 51435.07261 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0476, "high": 0.0477, "low": 0.0474, "close": 0.0475, "volume": 1350512.3, "close_time": 1764327599999, "quote_volume": 64248.20843, "trades": 451, "taker_buy_base": 641406.3, "taker_buy_quote": 30528.42526 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0468, "close": 0.0483, "volume": 4235832.2, "close_time": 1764331199999, "quote_volume": 202045.67557, "trades": 1820, "taker_buy_base": 2143245.0, "taker_buy_quote": 102493.42291 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0477, "close": 0.0479, "volume": 3676658.1, "close_time": 1764334799999, "quote_volume": 176879.88326, "trades": 1114, "taker_buy_base": 1786109.3, "taker_buy_quote": 85958.34542 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0477, "high": 0.0484, "low": 0.0474, "close": 0.0481, "volume": 2607853.9, "close_time": 1764338399999, "quote_volume": 124910.31667, "trades": 1100, "taker_buy_base": 1443594.8, "taker_buy_quote": 69201.87224 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.048, "high": 0.0493, "low": 0.0479, "close": 0.0489, "volume": 6446349.7, "close_time": 1764341999999, "quote_volume": 314202.20961, "trades": 1752, "taker_buy_base": 3393384.5, "taker_buy_quote": 165284.1001 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0489, "high": 0.05, "low": 0.0484, "close": 0.0487, "volume": 5262996.1, "close_time": 1764345599999, "quote_volume": 259060.2201, "trades": 1593, "taker_buy_base": 2269195.4, "taker_buy_quote": 111962.11875 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0477, "close": 0.048, "volume": 3022735.2, "close_time": 1764349199999, "quote_volume": 146026.94463, "trades": 1247, "taker_buy_base": 1547296.9, "taker_buy_quote": 74665.28418 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.048, "high": 0.0482, "low": 0.0469, "close": 0.0471, "volume": 2931887.9, "close_time": 1764352799999, "quote_volume": 139039.09887, "trades": 1369, "taker_buy_base": 1366470.5, "taker_buy_quote": 64793.89674 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0464, "close": 0.0469, "volume": 2446476.1, "close_time": 1764356399999, "quote_volume": 114216.34133, "trades": 906, "taker_buy_base": 1113027.8, "taker_buy_quote": 51973.9122 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0469, "high": 0.0476, "low": 0.0468, "close": 0.0474, "volume": 2541405.9, "close_time": 1764359999999, "quote_volume": 120150.38695, "trades": 1037, "taker_buy_base": 1253277.5, "taker_buy_quote": 59227.47398 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0468, "close": 0.047, "volume": 2546505.4, "close_time": 1764363599999, "quote_volume": 120045.77916, "trades": 850, "taker_buy_base": 910970.9, "taker_buy_quote": 42951.07166 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.047, "high": 0.0471, "low": 0.0467, "close": 0.0467, "volume": 2015104.7, "close_time": 1764367199999, "quote_volume": 94582.95287, "trades": 1021, "taker_buy_base": 842306.9, "taker_buy_quote": 39565.34511 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0462, "close": 0.0467, "volume": 1757487.8, "close_time": 1764370799999, "quote_volume": 81769.58532, "trades": 683, "taker_buy_base": 795476.0, "taker_buy_quote": 37011.44362 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0464, "close": 0.0465, "volume": 1355208.8, "close_time": 1764374399999, "quote_volume": 63097.71724, "trades": 420, "taker_buy_base": 465287.9, "taker_buy_quote": 21669.25501 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0463, "close": 0.0466, "volume": 1475920.4, "close_time": 1764377999999, "quote_volume": 68644.95234, "trades": 538, "taker_buy_base": 626989.4, "taker_buy_quote": 29156.74017 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0466, "high": 0.047, "low": 0.0463, "close": 0.0465, "volume": 719205.2, "close_time": 1764381599999, "quote_volume": 33530.04145, "trades": 336, "taker_buy_base": 368182.3, "taker_buy_quote": 17177.68776 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0462, "close": 0.0467, "volume": 1116706.3, "close_time": 1764385199999, "quote_volume": 51957.75436, "trades": 586, "taker_buy_base": 561690.2, "taker_buy_quote": 26127.99358 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0466, "close": 0.0467, "volume": 594605.5, "close_time": 1764388799999, "quote_volume": 27884.50662, "trades": 348, "taker_buy_base": 303072.0, "taker_buy_quote": 14228.59311 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0465, "close": 0.0471, "volume": 861666.7, "close_time": 1764392399999, "quote_volume": 40331.85917, "trades": 351, "taker_buy_base": 546106.3, "taker_buy_quote": 25572.4233 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0467, "close": 0.0468, "volume": 1390463.1, "close_time": 1764395999999, "quote_volume": 65365.13112, "trades": 560, "taker_buy_base": 573672.5, "taker_buy_quote": 26983.52666 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0468, "high": 0.047, "low": 0.0463, "close": 0.0466, "volume": 2271071.5, "close_time": 1764399599999, "quote_volume": 105781.53287, "trades": 761, "taker_buy_base": 1119628.5, "taker_buy_quote": 52158.83427 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0464, "close": 0.0465, "volume": 1547714.9, "close_time": 1764403199999, "quote_volume": 72077.87553, "trades": 526, "taker_buy_base": 610957.4, "taker_buy_quote": 28465.30609 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0461, "close": 0.0462, "volume": 834660.7, "close_time": 1764406799999, "quote_volume": 38673.70703, "trades": 450, "taker_buy_base": 336165.2, "taker_buy_quote": 15573.78304 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0459, "close": 0.0462, "volume": 1599065.4, "close_time": 1764410399999, "quote_volume": 73684.39758, "trades": 435, "taker_buy_base": 673304.7, "taker_buy_quote": 31077.1637 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0458, "close": 0.0462, "volume": 1518340.0, "close_time": 1764413999999, "quote_volume": 69819.60631, "trades": 458, "taker_buy_base": 423576.0, "taker_buy_quote": 19515.3443 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0463, "high": 0.047, "low": 0.0461, "close": 0.0469, "volume": 2952112.3, "close_time": 1764417599999, "quote_volume": 137265.99329, "trades": 791, "taker_buy_base": 1952022.3, "taker_buy_quote": 90729.51319 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0468, "high": 0.047, "low": 0.0464, "close": 0.0464, "volume": 712487.7, "close_time": 1764421199999, "quote_volume": 33290.16711, "trades": 314, "taker_buy_base": 367164.7, "taker_buy_quote": 17154.83799 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0462, "close": 0.0463, "volume": 1559072.9, "close_time": 1764424799999, "quote_volume": 72214.37549, "trades": 511, "taker_buy_base": 976663.9, "taker_buy_quote": 45252.22368 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0458, "close": 0.046, "volume": 1811458.8, "close_time": 1764428399999, "quote_volume": 83429.51714, "trades": 524, "taker_buy_base": 605361.0, "taker_buy_quote": 27887.33785 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0459, "close": 0.0464, "volume": 1499213.8, "close_time": 1764431999999, "quote_volume": 69363.3981, "trades": 512, "taker_buy_base": 977766.9, "taker_buy_quote": 45272.63449 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0464, "high": 0.0465, "low": 0.046, "close": 0.0461, "volume": 747438.6, "close_time": 1764435599999, "quote_volume": 34512.69885, "trades": 387, "taker_buy_base": 404749.3, "taker_buy_quote": 18694.14518 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0455, "close": 0.0457, "volume": 2032190.6, "close_time": 1764439199999, "quote_volume": 93135.40487, "trades": 662, "taker_buy_base": 959328.7, "taker_buy_quote": 43992.52335 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0457, "high": 0.0536, "low": 0.0454, "close": 0.0481, "volume": 72464623.7, "close_time": 1764442799999, "quote_volume": 3550755.2276, "trades": 33935, "taker_buy_base": 31469086.0, "taker_buy_quote": 1533419.8824 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0481, "high": 0.0496, "low": 0.0479, "close": 0.0482, "volume": 11313851.5, "close_time": 1764446399999, "quote_volume": 553902.01764, "trades": 5484, "taker_buy_base": 5902946.6, "taker_buy_quote": 289218.42615 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0473, "close": 0.0479, "volume": 3973311.8, "close_time": 1764449999999, "quote_volume": 189557.60185, "trades": 1958, "taker_buy_base": 2162057.6, "taker_buy_quote": 103139.40381 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0478, "high": 0.0483, "low": 0.0473, "close": 0.048, "volume": 1686124.3, "close_time": 1764453599999, "quote_volume": 80594.26063, "trades": 1348, "taker_buy_base": 968796.4, "taker_buy_quote": 46312.46851 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.048, "high": 0.048, "low": 0.0473, "close": 0.0474, "volume": 2071449.1, "close_time": 1764457199999, "quote_volume": 98710.18342, "trades": 1194, "taker_buy_base": 930802.5, "taker_buy_quote": 44376.34785 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0469, "close": 0.0471, "volume": 2051555.6, "close_time": 1764460799999, "quote_volume": 96707.50372, "trades": 1331, "taker_buy_base": 927328.6, "taker_buy_quote": 43719.69084 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0468, "close": 0.0471, "volume": 2601671.1, "close_time": 1764464399999, "quote_volume": 122627.75302, "trades": 1296, "taker_buy_base": 1176955.0, "taker_buy_quote": 55538.41442 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0469, "close": 0.0473, "volume": 1191262.4, "close_time": 1764467999999, "quote_volume": 56323.07888, "trades": 1001, "taker_buy_base": 526818.2, "taker_buy_quote": 24918.4881 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0466, "close": 0.0467, "volume": 1558443.4, "close_time": 1764471599999, "quote_volume": 73238.5223, "trades": 820, "taker_buy_base": 644483.2, "taker_buy_quote": 30299.21309 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0462, "close": 0.047, "volume": 1056426.8, "close_time": 1764475199999, "quote_volume": 49241.70998, "trades": 729, "taker_buy_base": 613464.6, "taker_buy_quote": 28657.59897 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0465, "close": 0.0468, "volume": 1320603.8, "close_time": 1764478799999, "quote_volume": 61823.00487, "trades": 823, "taker_buy_base": 647745.8, "taker_buy_quote": 30368.09599 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0464, "close": 0.0466, "volume": 874765.4, "close_time": 1764482399999, "quote_volume": 40833.02207, "trades": 839, "taker_buy_base": 507974.3, "taker_buy_quote": 23717.97638 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0466, "high": 0.0475, "low": 0.0465, "close": 0.0474, "volume": 838948.3, "close_time": 1764485999999, "quote_volume": 39594.31075, "trades": 616, "taker_buy_base": 338650.5, "taker_buy_quote": 15953.95637 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0474, "high": 0.0483, "low": 0.0471, "close": 0.0472, "volume": 2285084.8, "close_time": 1764489599999, "quote_volume": 108957.78914, "trades": 1242, "taker_buy_base": 992588.6, "taker_buy_quote": 47367.91174 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0472, "high": 0.0476, "low": 0.047, "close": 0.0472, "volume": 2127173.7, "close_time": 1764493199999, "quote_volume": 100563.03073, "trades": 1046, "taker_buy_base": 746997.4, "taker_buy_quote": 35310.41508 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0472, "high": 0.0474, "low": 0.047, "close": 0.0473, "volume": 1369359.8, "close_time": 1764496799999, "quote_volume": 64602.01011, "trades": 873, "taker_buy_base": 496182.6, "taker_buy_quote": 23425.50893 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0471, "close": 0.0471, "volume": 2080954.6, "close_time": 1764500399999, "quote_volume": 98811.19376, "trades": 998, "taker_buy_base": 921063.6, "taker_buy_quote": 43762.59114 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0467, "close": 0.0469, "volume": 1475458.5, "close_time": 1764503999999, "quote_volume": 69310.69324, "trades": 737, "taker_buy_base": 602582.2, "taker_buy_quote": 28318.36918 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0465, "close": 0.047, "volume": 1179380.0, "close_time": 1764507599999, "quote_volume": 55200.30263, "trades": 763, "taker_buy_base": 589561.8, "taker_buy_quote": 27608.2286 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.047, "high": 0.0474, "low": 0.0468, "close": 0.0472, "volume": 1819871.8, "close_time": 1764511199999, "quote_volume": 85754.57098, "trades": 901, "taker_buy_base": 1062797.5, "taker_buy_quote": 50096.45785 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0463, "close": 0.0467, "volume": 1894577.8, "close_time": 1764514799999, "quote_volume": 88415.38537, "trades": 752, "taker_buy_base": 703182.1, "taker_buy_quote": 32857.41044 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0467, "high": 0.047, "low": 0.0465, "close": 0.0468, "volume": 1682769.1, "close_time": 1764518399999, "quote_volume": 78726.34016, "trades": 564, "taker_buy_base": 986283.0, "taker_buy_quote": 46177.07846 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0467, "high": 0.0476, "low": 0.0467, "close": 0.0473, "volume": 1361952.7, "close_time": 1764521999999, "quote_volume": 64311.02641, "trades": 683, "taker_buy_base": 620838.3, "taker_buy_quote": 29327.18403 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0469, "close": 0.0471, "volume": 871308.3, "close_time": 1764525599999, "quote_volume": 41045.43262, "trades": 566, "taker_buy_base": 353058.1, "taker_buy_quote": 16626.03983 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0469, "close": 0.0471, "volume": 1479693.8, "close_time": 1764529199999, "quote_volume": 69693.21894, "trades": 766, "taker_buy_base": 712085.9, "taker_buy_quote": 33552.94875 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0471, "high": 0.0473, "low": 0.047, "close": 0.0473, "volume": 1001898.4, "close_time": 1764532799999, "quote_volume": 47282.5111, "trades": 433, "taker_buy_base": 635094.5, "taker_buy_quote": 29991.79326 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0472, "high": 0.0478, "low": 0.047, "close": 0.0473, "volume": 1743258.1, "close_time": 1764536399999, "quote_volume": 82638.97374, "trades": 661, "taker_buy_base": 698325.7, "taker_buy_quote": 33126.76219 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0471, "close": 0.0472, "volume": 718047.7, "close_time": 1764539999999, "quote_volume": 34011.67253, "trades": 455, "taker_buy_base": 239710.3, "taker_buy_quote": 11359.54257 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0469, "close": 0.0472, "volume": 1465633.8, "close_time": 1764543599999, "quote_volume": 69269.85045, "trades": 541, "taker_buy_base": 896420.7, "taker_buy_quote": 42409.24914 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0472, "high": 0.0474, "low": 0.046, "close": 0.0461, "volume": 3067001.1, "close_time": 1764547199999, "quote_volume": 142235.03734, "trades": 929, "taker_buy_base": 899251.6, "taker_buy_quote": 41696.91074 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0422, "close": 0.0424, "volume": 12080612.8, "close_time": 1764550799999, "quote_volume": 530819.83835, "trades": 5453, "taker_buy_base": 4693955.1, "taker_buy_quote": 206120.33004 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0425, "high": 0.0432, "low": 0.0423, "close": 0.0426, "volume": 2148955.1, "close_time": 1764554399999, "quote_volume": 92058.19553, "trades": 1027, "taker_buy_base": 1190387.7, "taker_buy_quote": 51010.15905 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0426, "high": 0.0435, "low": 0.0425, "close": 0.043, "volume": 2063087.1, "close_time": 1764557999999, "quote_volume": 89005.87756, "trades": 989, "taker_buy_base": 1261473.3, "taker_buy_quote": 54402.32542 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.043, "high": 0.0432, "low": 0.0425, "close": 0.0426, "volume": 2921469.7, "close_time": 1764561599999, "quote_volume": 124959.1894, "trades": 963, "taker_buy_base": 969410.8, "taker_buy_quote": 41458.0849 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0419, "close": 0.042, "volume": 2768048.8, "close_time": 1764565199999, "quote_volume": 116854.37565, "trades": 1070, "taker_buy_base": 918451.9, "taker_buy_quote": 38816.90644 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0421, "high": 0.0424, "low": 0.0418, "close": 0.0421, "volume": 1798771.8, "close_time": 1764568799999, "quote_volume": 75748.50451, "trades": 836, "taker_buy_base": 927739.3, "taker_buy_quote": 39113.91139 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0416, "close": 0.0419, "volume": 1635830.3, "close_time": 1764572399999, "quote_volume": 68549.95438, "trades": 751, "taker_buy_base": 638169.4, "taker_buy_quote": 26734.68928 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0415, "close": 0.0418, "volume": 1988502.7, "close_time": 1764575999999, "quote_volume": 82844.86781, "trades": 804, "taker_buy_base": 1163673.2, "taker_buy_quote": 48486.38142 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0417, "high": 0.0421, "low": 0.0415, "close": 0.0419, "volume": 1194119.2, "close_time": 1764579599999, "quote_volume": 50004.04371, "trades": 647, "taker_buy_base": 597194.4, "taker_buy_quote": 25005.37543 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0419, "close": 0.0419, "volume": 2134735.2, "close_time": 1764583199999, "quote_volume": 90114.78653, "trades": 772, "taker_buy_base": 1311146.3, "taker_buy_quote": 55419.35946 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.042, "high": 0.0424, "low": 0.0418, "close": 0.0423, "volume": 1427802.6, "close_time": 1764586799999, "quote_volume": 60277.86403, "trades": 612, "taker_buy_base": 908929.5, "taker_buy_quote": 38383.59867 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0415, "close": 0.0418, "volume": 1985992.9, "close_time": 1764590399999, "quote_volume": 83031.53467, "trades": 697, "taker_buy_base": 1018617.6, "taker_buy_quote": 42572.24738 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0407, "close": 0.0416, "volume": 2836408.3, "close_time": 1764593999999, "quote_volume": 117078.49385, "trades": 1063, "taker_buy_base": 1210628.7, "taker_buy_quote": 50007.37009 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0415, "high": 0.0421, "low": 0.0414, "close": 0.0417, "volume": 2011740.5, "close_time": 1764597599999, "quote_volume": 83966.7205, "trades": 922, "taker_buy_base": 970191.5, "taker_buy_quote": 40540.62336 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0408, "close": 0.0412, "volume": 8510971.7, "close_time": 1764601199999, "quote_volume": 350711.6774, "trades": 1876, "taker_buy_base": 5893548.0, "taker_buy_quote": 242897.35996 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0399, "close": 0.041, "volume": 5008000.7, "close_time": 1764604799999, "quote_volume": 203291.9974, "trades": 2001, "taker_buy_base": 2215562.3, "taker_buy_quote": 89973.26776 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0409, "high": 0.041, "low": 0.0403, "close": 0.0404, "volume": 5526694.7, "close_time": 1764608399999, "quote_volume": 223909.96337, "trades": 2097, "taker_buy_base": 3446285.9, "taker_buy_quote": 139653.71385 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0398, "close": 0.0401, "volume": 1473413.2, "close_time": 1764611999999, "quote_volume": 59210.44306, "trades": 816, "taker_buy_base": 1006073.5, "taker_buy_quote": 40446.36978 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0401, "high": 0.0406, "low": 0.04, "close": 0.0406, "volume": 1574933.3, "close_time": 1764615599999, "quote_volume": 63495.06851, "trades": 620, "taker_buy_base": 878141.3, "taker_buy_quote": 35424.54812 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0401, "close": 0.0402, "volume": 1099844.2, "close_time": 1764619199999, "quote_volume": 44424.59949, "trades": 500, "taker_buy_base": 522090.6, "taker_buy_quote": 21113.30075 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0403, "high": 0.0411, "low": 0.0403, "close": 0.0407, "volume": 1318905.9, "close_time": 1764622799999, "quote_volume": 53600.05021, "trades": 803, "taker_buy_base": 842287.0, "taker_buy_quote": 34238.04732 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0408, "high": 0.0414, "low": 0.0407, "close": 0.041, "volume": 1943752.8, "close_time": 1764626399999, "quote_volume": 80000.7197, "trades": 897, "taker_buy_base": 913993.9, "taker_buy_quote": 37621.06789 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.041, "high": 0.0412, "low": 0.0409, "close": 0.041, "volume": 1140406.0, "close_time": 1764629999999, "quote_volume": 46853.448, "trades": 759, "taker_buy_base": 629190.0, "taker_buy_quote": 25867.61791 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0407, "close": 0.0408, "volume": 613362.5, "close_time": 1764633599999, "quote_volume": 25181.24171, "trades": 442, "taker_buy_base": 362935.9, "taker_buy_quote": 14919.40346 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0407, "close": 0.0407, "volume": 989404.2, "close_time": 1764637199999, "quote_volume": 40459.56907, "trades": 687, "taker_buy_base": 626191.8, "taker_buy_quote": 25621.4998 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0407, "high": 0.0415, "low": 0.0403, "close": 0.0404, "volume": 1241374.6, "close_time": 1764640799999, "quote_volume": 50602.48991, "trades": 684, "taker_buy_base": 425702.9, "taker_buy_quote": 17427.45137 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0402, "close": 0.0403, "volume": 408351.4, "close_time": 1764644399999, "quote_volume": 16494.79963, "trades": 410, "taker_buy_base": 152934.2, "taker_buy_quote": 6182.91916 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0394, "close": 0.0401, "volume": 1892568.1, "close_time": 1764647999999, "quote_volume": 75390.48223, "trades": 724, "taker_buy_base": 966387.7, "taker_buy_quote": 38496.29277 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0401, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 1502856.4, "close_time": 1764651599999, "quote_volume": 60427.92198, "trades": 628, "taker_buy_base": 774611.5, "taker_buy_quote": 31167.97292 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0397, "close": 0.04, "volume": 1137082.6, "close_time": 1764655199999, "quote_volume": 45494.20633, "trades": 469, "taker_buy_base": 533706.7, "taker_buy_quote": 21361.69469 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.04, "high": 0.0403, "low": 0.0398, "close": 0.0403, "volume": 887097.1, "close_time": 1764658799999, "quote_volume": 35614.26783, "trades": 334, "taker_buy_base": 545271.7, "taker_buy_quote": 21909.73513 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0402, "high": 0.0406, "low": 0.04, "close": 0.0402, "volume": 1724313.1, "close_time": 1764662399999, "quote_volume": 69301.55945, "trades": 656, "taker_buy_base": 933800.2, "taker_buy_quote": 37540.39995 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0397, "close": 0.0398, "volume": 1670087.9, "close_time": 1764665999999, "quote_volume": 66749.10065, "trades": 764, "taker_buy_base": 864220.9, "taker_buy_quote": 34566.50867 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0398, "high": 0.0401, "low": 0.039, "close": 0.0396, "volume": 4007289.6, "close_time": 1764669599999, "quote_volume": 158006.78734, "trades": 1054, "taker_buy_base": 1995438.6, "taker_buy_quote": 78663.79965 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0395, "high": 0.0404, "low": 0.0394, "close": 0.0401, "volume": 1958640.2, "close_time": 1764673199999, "quote_volume": 78102.69885, "trades": 629, "taker_buy_base": 1085194.1, "taker_buy_quote": 43330.22597 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.04, "high": 0.0403, "low": 0.0399, "close": 0.0402, "volume": 1879116.9, "close_time": 1764676799999, "quote_volume": 75390.39292, "trades": 614, "taker_buy_base": 790642.9, "taker_buy_quote": 31744.25446 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0402, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 1538597.0, "close_time": 1764680399999, "quote_volume": 61852.54089, "trades": 576, "taker_buy_base": 743519.3, "taker_buy_quote": 29922.88473 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0401, "close": 0.0407, "volume": 3362596.8, "close_time": 1764683999999, "quote_volume": 136232.96546, "trades": 1040, "taker_buy_base": 1788386.9, "taker_buy_quote": 72466.00563 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0406, "high": 0.042, "low": 0.0406, "close": 0.042, "volume": 6330829.2, "close_time": 1764687599999, "quote_volume": 262098.08976, "trades": 1808, "taker_buy_base": 3404381.9, "taker_buy_quote": 141028.25133 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.042, "high": 0.0448, "low": 0.042, "close": 0.0448, "volume": 10756077.6, "close_time": 1764691199999, "quote_volume": 467599.98591, "trades": 3587, "taker_buy_base": 6089303.6, "taker_buy_quote": 265188.56909 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0439, "close": 0.0449, "volume": 10871282.9, "close_time": 1764694799999, "quote_volume": 483845.34659, "trades": 4166, "taker_buy_base": 4671131.3, "taker_buy_quote": 208588.92335 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0444, "close": 0.0445, "volume": 3456473.9, "close_time": 1764698399999, "quote_volume": 154791.83457, "trades": 2075, "taker_buy_base": 1761314.6, "taker_buy_quote": 78938.00525 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0441, "close": 0.0445, "volume": 1620658.6, "close_time": 1764701999999, "quote_volume": 71943.9873, "trades": 1112, "taker_buy_base": 865608.7, "taker_buy_quote": 38445.86844 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0439, "close": 0.0439, "volume": 2206673.2, "close_time": 1764705599999, "quote_volume": 97424.10466, "trades": 1179, "taker_buy_base": 882057.7, "taker_buy_quote": 38956.85634 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0439, "high": 0.044, "low": 0.0429, "close": 0.0432, "volume": 3257660.6, "close_time": 1764709199999, "quote_volume": 141558.06746, "trades": 1532, "taker_buy_base": 1117519.4, "taker_buy_quote": 48539.39684 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0432, "high": 0.0437, "low": 0.0432, "close": 0.0435, "volume": 2839407.1, "close_time": 1764712799999, "quote_volume": 123186.00494, "trades": 1354, "taker_buy_base": 1348467.7, "taker_buy_quote": 58518.72641 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0435, "high": 0.0442, "low": 0.0435, "close": 0.0441, "volume": 2659123.8, "close_time": 1764716399999, "quote_volume": 116325.2953, "trades": 974, "taker_buy_base": 970567.7, "taker_buy_quote": 42496.3235 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0435, "close": 0.0436, "volume": 1057351.1, "close_time": 1764719999999, "quote_volume": 46406.51244, "trades": 522, "taker_buy_base": 518978.7, "taker_buy_quote": 22774.19571 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0437, "high": 0.044, "low": 0.0435, "close": 0.0436, "volume": 799773.8, "close_time": 1764723599999, "quote_volume": 34958.05287, "trades": 479, "taker_buy_base": 286971.6, "taker_buy_quote": 12550.03433 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0436, "high": 0.044, "low": 0.0434, "close": 0.0436, "volume": 9919644.6, "close_time": 1764727199999, "quote_volume": 433563.27481, "trades": 2402, "taker_buy_base": 3950975.1, "taker_buy_quote": 172751.29533 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0437, "high": 0.0445, "low": 0.0436, "close": 0.044, "volume": 2071839.6, "close_time": 1764730799999, "quote_volume": 91338.75812, "trades": 803, "taker_buy_base": 1195799.7, "taker_buy_quote": 52724.02697 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0439, "close": 0.0441, "volume": 1086634.2, "close_time": 1764734399999, "quote_volume": 47990.27857, "trades": 480, "taker_buy_base": 624579.8, "taker_buy_quote": 27597.74252 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0441, "high": 0.0446, "low": 0.0438, "close": 0.0443, "volume": 2139039.7, "close_time": 1764737999999, "quote_volume": 94420.39483, "trades": 716, "taker_buy_base": 1127327.4, "taker_buy_quote": 49781.86812 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0441, "close": 0.0443, "volume": 1330249.4, "close_time": 1764741599999, "quote_volume": 58941.10759, "trades": 631, "taker_buy_base": 700797.0, "taker_buy_quote": 31076.79339 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0439, "close": 0.0441, "volume": 1828234.8, "close_time": 1764745199999, "quote_volume": 81088.20463, "trades": 638, "taker_buy_base": 858599.6, "taker_buy_quote": 38114.71887 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.044, "high": 0.0441, "low": 0.0436, "close": 0.0437, "volume": 1698840.7, "close_time": 1764748799999, "quote_volume": 74410.52626, "trades": 585, "taker_buy_base": 1011725.2, "taker_buy_quote": 44281.65763 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0438, "high": 0.0442, "low": 0.0438, "close": 0.0442, "volume": 1019227.0, "close_time": 1764752399999, "quote_volume": 44850.22454, "trades": 358, "taker_buy_base": 521124.6, "taker_buy_quote": 22933.80784 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0436, "close": 0.0439, "volume": 984397.9, "close_time": 1764755999999, "quote_volume": 43274.39796, "trades": 318, "taker_buy_base": 434163.2, "taker_buy_quote": 19074.97835 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0438, "close": 0.0438, "volume": 4152169.3, "close_time": 1764759599999, "quote_volume": 183111.66883, "trades": 978, "taker_buy_base": 2428610.5, "taker_buy_quote": 107228.47258 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0437, "close": 0.0439, "volume": 2139055.3, "close_time": 1764763199999, "quote_volume": 93899.24364, "trades": 1016, "taker_buy_base": 1082730.3, "taker_buy_quote": 47566.99971 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0439, "high": 0.044, "low": 0.0432, "close": 0.0434, "volume": 2054894.5, "close_time": 1764766799999, "quote_volume": 89542.14441, "trades": 728, "taker_buy_base": 883107.1, "taker_buy_quote": 38468.69534 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0433, "close": 0.0434, "volume": 3164742.6, "close_time": 1764770399999, "quote_volume": 137872.12999, "trades": 1093, "taker_buy_base": 1013957.8, "taker_buy_quote": 44149.23689 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0434, "high": 0.0439, "low": 0.0421, "close": 0.0429, "volume": 5573958.7, "close_time": 1764773999999, "quote_volume": 238931.67141, "trades": 2747, "taker_buy_base": 2801271.2, "taker_buy_quote": 120183.99928 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.043, "high": 0.0435, "low": 0.0429, "close": 0.0433, "volume": 2920023.1, "close_time": 1764777599999, "quote_volume": 126044.12334, "trades": 1152, "taker_buy_base": 1109237.0, "taker_buy_quote": 47937.9545 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0428, "close": 0.0432, "volume": 2364832.2, "close_time": 1764781199999, "quote_volume": 102220.329, "trades": 956, "taker_buy_base": 987469.1, "taker_buy_quote": 42765.44791 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0433, "high": 0.0439, "low": 0.0431, "close": 0.0438, "volume": 1854425.3, "close_time": 1764784799999, "quote_volume": 80578.63682, "trades": 959, "taker_buy_base": 995187.4, "taker_buy_quote": 43225.97772 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0434, "close": 0.0435, "volume": 1191597.4, "close_time": 1764788399999, "quote_volume": 52225.65461, "trades": 671, "taker_buy_base": 598592.4, "taker_buy_quote": 26256.73133 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0433, "close": 0.0435, "volume": 1793426.9, "close_time": 1764791999999, "quote_volume": 78260.95459, "trades": 617, "taker_buy_base": 1204177.0, "taker_buy_quote": 52598.30838 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0434, "close": 0.0435, "volume": 1527300.1, "close_time": 1764795599999, "quote_volume": 66538.31641, "trades": 559, "taker_buy_base": 677572.8, "taker_buy_quote": 29557.27829 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0435, "high": 0.0442, "low": 0.0434, "close": 0.0441, "volume": 2206551.2, "close_time": 1764799199999, "quote_volume": 96663.61737, "trades": 833, "taker_buy_base": 1382249.4, "taker_buy_quote": 60602.66688 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0436, "close": 0.0441, "volume": 1300895.9, "close_time": 1764802799999, "quote_volume": 57143.16341, "trades": 801, "taker_buy_base": 545187.0, "taker_buy_quote": 23939.10546 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0441, "high": 0.0446, "low": 0.0438, "close": 0.0439, "volume": 1397208.5, "close_time": 1764806399999, "quote_volume": 61819.23816, "trades": 616, "taker_buy_base": 664400.9, "taker_buy_quote": 29430.7441 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0439, "high": 0.0444, "low": 0.0437, "close": 0.044, "volume": 1182379.9, "close_time": 1764809999999, "quote_volume": 51957.11741, "trades": 559, "taker_buy_base": 660218.0, "taker_buy_quote": 29034.01582 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0441, "high": 0.0448, "low": 0.044, "close": 0.0441, "volume": 1178621.5, "close_time": 1764813599999, "quote_volume": 52292.24458, "trades": 517, "taker_buy_base": 505435.2, "taker_buy_quote": 22444.21875 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.044, "high": 0.045, "low": 0.0439, "close": 0.0448, "volume": 2120026.6, "close_time": 1764817199999, "quote_volume": 94307.3454, "trades": 662, "taker_buy_base": 959144.4, "taker_buy_quote": 42772.57813 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0443, "close": 0.0443, "volume": 934366.4, "close_time": 1764820799999, "quote_volume": 41624.46578, "trades": 345, "taker_buy_base": 331143.3, "taker_buy_quote": 14754.85076 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0443, "high": 0.0447, "low": 0.0443, "close": 0.0447, "volume": 1728733.6, "close_time": 1764824399999, "quote_volume": 76997.61273, "trades": 605, "taker_buy_base": 1144967.3, "taker_buy_quote": 51027.70198 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0445, "close": 0.0447, "volume": 846250.8, "close_time": 1764827999999, "quote_volume": 37800.25869, "trades": 396, "taker_buy_base": 562440.1, "taker_buy_quote": 25119.36568 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0448, "high": 0.045, "low": 0.0443, "close": 0.0445, "volume": 2035283.0, "close_time": 1764831599999, "quote_volume": 90915.91515, "trades": 919, "taker_buy_base": 553015.7, "taker_buy_quote": 24727.23074 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0441, "close": 0.0444, "volume": 971620.5, "close_time": 1764835199999, "quote_volume": 42969.64677, "trades": 519, "taker_buy_base": 369367.8, "taker_buy_quote": 16346.61331 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0441, "close": 0.0443, "volume": 3643380.9, "close_time": 1764838799999, "quote_volume": 161092.54572, "trades": 1113, "taker_buy_base": 1146203.8, "taker_buy_quote": 50754.34649 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0443, "high": 0.045, "low": 0.0443, "close": 0.0449, "volume": 1601662.1, "close_time": 1764842399999, "quote_volume": 71704.81916, "trades": 891, "taker_buy_base": 611759.6, "taker_buy_quote": 27396.00214 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0449, "high": 0.0474, "low": 0.0449, "close": 0.0463, "volume": 23559996.8, "close_time": 1764845999999, "quote_volume": 1092332.91882, "trades": 10167, "taker_buy_base": 13939207.2, "taker_buy_quote": 645738.77778 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0462, "high": 0.0463, "low": 0.045, "close": 0.0454, "volume": 6806614.2, "close_time": 1764849599999, "quote_volume": 309516.31509, "trades": 2127, "taker_buy_base": 2668017.7, "taker_buy_quote": 121351.68522 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0447, "close": 0.0448, "volume": 2492434.5, "close_time": 1764853199999, "quote_volume": 111944.265, "trades": 709, "taker_buy_base": 1084647.5, "taker_buy_quote": 48704.05053 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0439, "close": 0.0441, "volume": 5463504.5, "close_time": 1764856799999, "quote_volume": 242364.39849, "trades": 1410, "taker_buy_base": 2782378.7, "taker_buy_quote": 123412.19116 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0436, "close": 0.0436, "volume": 3263293.4, "close_time": 1764860399999, "quote_volume": 143862.89911, "trades": 1148, "taker_buy_base": 1412693.8, "taker_buy_quote": 62374.08285 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0437, "high": 0.0452, "low": 0.0437, "close": 0.0448, "volume": 2925146.2, "close_time": 1764863999999, "quote_volume": 130307.76397, "trades": 1403, "taker_buy_base": 1607732.4, "taker_buy_quote": 71638.13586 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0444, "close": 0.0445, "volume": 3218930.8, "close_time": 1764867599999, "quote_volume": 144251.81572, "trades": 1153, "taker_buy_base": 1246188.1, "taker_buy_quote": 55841.84358 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0446, "high": 0.0447, "low": 0.044, "close": 0.0443, "volume": 2396674.0, "close_time": 1764871199999, "quote_volume": 106105.95535, "trades": 914, "taker_buy_base": 984251.3, "taker_buy_quote": 43603.6761 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0443, "high": 0.0446, "low": 0.044, "close": 0.0441, "volume": 2621622.4, "close_time": 1764874799999, "quote_volume": 115954.21715, "trades": 991, "taker_buy_base": 1202312.8, "taker_buy_quote": 53171.85781 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0428, "close": 0.0437, "volume": 4314694.7, "close_time": 1764878399999, "quote_volume": 187696.01139, "trades": 1777, "taker_buy_base": 2116020.0, "taker_buy_quote": 92096.41789 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0433, "close": 0.0436, "volume": 2506519.4, "close_time": 1764881999999, "quote_volume": 109190.03401, "trades": 1106, "taker_buy_base": 1153785.4, "taker_buy_quote": 50291.21904 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0431, "close": 0.0432, "volume": 1366850.5, "close_time": 1764885599999, "quote_volume": 59555.88675, "trades": 608, "taker_buy_base": 637903.0, "taker_buy_quote": 27852.54762 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0432, "high": 0.0437, "low": 0.0431, "close": 0.0435, "volume": 992694.7, "close_time": 1764889199999, "quote_volume": 43158.42637, "trades": 334, "taker_buy_base": 781333.4, "taker_buy_quote": 33984.42846 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0431, "close": 0.0433, "volume": 1347227.5, "close_time": 1764892799999, "quote_volume": 58383.41919, "trades": 515, "taker_buy_base": 543119.6, "taker_buy_quote": 23554.56096 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0431, "close": 0.0434, "volume": 1072685.9, "close_time": 1764896399999, "quote_volume": 46504.12103, "trades": 569, "taker_buy_base": 573366.0, "taker_buy_quote": 24860.23355 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0432, "close": 0.0432, "volume": 1218694.2, "close_time": 1764899999999, "quote_volume": 52894.19562, "trades": 674, "taker_buy_base": 552356.2, "taker_buy_quote": 23984.95064 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0432, "high": 0.0437, "low": 0.0431, "close": 0.0434, "volume": 1702538.8, "close_time": 1764903599999, "quote_volume": 74100.09917, "trades": 651, "taker_buy_base": 648526.2, "taker_buy_quote": 28210.78876 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0429, "close": 0.043, "volume": 737951.2, "close_time": 1764907199999, "quote_volume": 31900.91055, "trades": 386, "taker_buy_base": 230159.2, "taker_buy_quote": 9968.01985 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.043, "high": 0.0432, "low": 0.0425, "close": 0.0427, "volume": 2188604.1, "close_time": 1764910799999, "quote_volume": 93689.88739, "trades": 794, "taker_buy_base": 581494.4, "taker_buy_quote": 24906.38816 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0425, "close": 0.0427, "volume": 1949717.9, "close_time": 1764914399999, "quote_volume": 83097.36672, "trades": 674, "taker_buy_base": 593518.2, "taker_buy_quote": 25351.01772 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0426, "close": 0.043, "volume": 830707.7, "close_time": 1764917999999, "quote_volume": 35610.53976, "trades": 449, "taker_buy_base": 281309.9, "taker_buy_quote": 12062.87052 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.043, "high": 0.0433, "low": 0.0429, "close": 0.0432, "volume": 1344678.4, "close_time": 1764921599999, "quote_volume": 58018.97502, "trades": 457, "taker_buy_base": 595520.1, "taker_buy_quote": 25711.55466 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0428, "close": 0.0428, "volume": 2220518.9, "close_time": 1764925199999, "quote_volume": 95351.44689, "trades": 815, "taker_buy_base": 869034.6, "taker_buy_quote": 37323.08852 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0421, "close": 0.0422, "volume": 2552787.2, "close_time": 1764928799999, "quote_volume": 108157.24684, "trades": 1253, "taker_buy_base": 1090811.4, "taker_buy_quote": 46208.66898 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0422, "high": 0.0427, "low": 0.042, "close": 0.0424, "volume": 1687355.0, "close_time": 1764932399999, "quote_volume": 71553.60413, "trades": 648, "taker_buy_base": 1000965.9, "taker_buy_quote": 42513.31537 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0418, "close": 0.0422, "volume": 2201906.5, "close_time": 1764935999999, "quote_volume": 92968.41311, "trades": 871, "taker_buy_base": 1053602.3, "taker_buy_quote": 44469.73488 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0419, "close": 0.0422, "volume": 1273053.3, "close_time": 1764939599999, "quote_volume": 53617.25515, "trades": 736, "taker_buy_base": 694772.9, "taker_buy_quote": 29283.92847 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0414, "close": 0.0415, "volume": 2802243.4, "close_time": 1764943199999, "quote_volume": 117153.21676, "trades": 1008, "taker_buy_base": 1199361.3, "taker_buy_quote": 50213.57261 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0415, "high": 0.0419, "low": 0.0413, "close": 0.0416, "volume": 2491057.8, "close_time": 1764946799999, "quote_volume": 103446.97868, "trades": 1055, "taker_buy_base": 1655727.1, "taker_buy_quote": 68781.80791 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0416, "high": 0.0427, "low": 0.0416, "close": 0.0417, "volume": 2664917.9, "close_time": 1764950399999, "quote_volume": 112424.99565, "trades": 1390, "taker_buy_base": 1597897.6, "taker_buy_quote": 67400.315 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0402, "close": 0.0407, "volume": 5901864.2, "close_time": 1764953999999, "quote_volume": 241939.40735, "trades": 2284, "taker_buy_base": 3257206.2, "taker_buy_quote": 133654.47666 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0406, "high": 0.0411, "low": 0.0404, "close": 0.0408, "volume": 2376430.0, "close_time": 1764957599999, "quote_volume": 96777.22776, "trades": 1082, "taker_buy_base": 1531535.8, "taker_buy_quote": 62367.30046 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0399, "close": 0.04, "volume": 2286893.1, "close_time": 1764961199999, "quote_volume": 92649.39686, "trades": 919, "taker_buy_base": 746243.6, "taker_buy_quote": 30295.60572 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.04, "high": 0.0406, "low": 0.0397, "close": 0.0405, "volume": 1922582.3, "close_time": 1764964799999, "quote_volume": 77180.89892, "trades": 876, "taker_buy_base": 1251942.8, "taker_buy_quote": 50287.18629 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0404, "high": 0.0406, "low": 0.04, "close": 0.0401, "volume": 1690585.5, "close_time": 1764968399999, "quote_volume": 68042.88106, "trades": 588, "taker_buy_base": 755014.2, "taker_buy_quote": 30416.37213 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0401, "close": 0.0403, "volume": 1779558.5, "close_time": 1764971999999, "quote_volume": 71757.07639, "trades": 553, "taker_buy_base": 982314.7, "taker_buy_quote": 39632.52127 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0401, "close": 0.0407, "volume": 1088712.8, "close_time": 1764975599999, "quote_volume": 44183.80069, "trades": 413, "taker_buy_base": 519274.4, "taker_buy_quote": 21083.42535 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0404, "close": 0.0406, "volume": 508918.6, "close_time": 1764979199999, "quote_volume": 20622.72498, "trades": 292, "taker_buy_base": 237062.7, "taker_buy_quote": 9607.50189 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0404, "close": 0.0404, "volume": 580777.8, "close_time": 1764982799999, "quote_volume": 23510.17847, "trades": 336, "taker_buy_base": 301905.1, "taker_buy_quote": 12219.52979 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0401, "close": 0.0403, "volume": 785450.1, "close_time": 1764986399999, "quote_volume": 31654.50612, "trades": 408, "taker_buy_base": 400369.4, "taker_buy_quote": 16128.02191 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0402, "close": 0.0406, "volume": 775744.1, "close_time": 1764989999999, "quote_volume": 31479.50062, "trades": 321, "taker_buy_base": 702777.8, "taker_buy_quote": 28523.5566 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0407, "high": 0.041, "low": 0.0407, "close": 0.0409, "volume": 422493.6, "close_time": 1764993599999, "quote_volume": 17275.37944, "trades": 196, "taker_buy_base": 180416.5, "taker_buy_quote": 7376.40152 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0409, "high": 0.041, "low": 0.0404, "close": 0.0405, "volume": 753090.7, "close_time": 1764997199999, "quote_volume": 30655.85498, "trades": 259, "taker_buy_base": 127858.4, "taker_buy_quote": 5195.02492 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0403, "close": 0.0404, "volume": 620828.3, "close_time": 1765000799999, "quote_volume": 25148.33693, "trades": 241, "taker_buy_base": 346778.1, "taker_buy_quote": 14061.43706 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 819851.4, "close_time": 1765004399999, "quote_volume": 33162.77351, "trades": 263, "taker_buy_base": 587631.2, "taker_buy_quote": 23771.74916 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0402, "close": 0.0404, "volume": 783316.2, "close_time": 1765007999999, "quote_volume": 31665.64105, "trades": 308, "taker_buy_base": 380897.7, "taker_buy_quote": 15401.89719 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0403, "close": 0.0404, "volume": 1434364.8, "close_time": 1765011599999, "quote_volume": 58132.41494, "trades": 402, "taker_buy_base": 641890.7, "taker_buy_quote": 26038.52978 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0405, "high": 0.041, "low": 0.0405, "close": 0.0408, "volume": 1610482.5, "close_time": 1765015199999, "quote_volume": 65753.56494, "trades": 367, "taker_buy_base": 1307807.0, "taker_buy_quote": 53416.3713 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0404, "close": 0.0404, "volume": 2494800.3, "close_time": 1765018799999, "quote_volume": 101240.27156, "trades": 679, "taker_buy_base": 1229627.0, "taker_buy_quote": 49936.05639 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0404, "close": 0.0407, "volume": 1809127.0, "close_time": 1765022399999, "quote_volume": 73318.30165, "trades": 401, "taker_buy_base": 761717.2, "taker_buy_quote": 30923.71188 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0406, "close": 0.0408, "volume": 920819.0, "close_time": 1765025999999, "quote_volume": 37513.01523, "trades": 349, "taker_buy_base": 308603.7, "taker_buy_quote": 12584.18087 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0408, "high": 0.041, "low": 0.0406, "close": 0.0407, "volume": 1654750.5, "close_time": 1765029599999, "quote_volume": 67569.10665, "trades": 495, "taker_buy_base": 914549.1, "taker_buy_quote": 37342.10342 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0407, "high": 0.0414, "low": 0.0406, "close": 0.0414, "volume": 1883102.8, "close_time": 1765033199999, "quote_volume": 77425.54177, "trades": 762, "taker_buy_base": 1411537.3, "taker_buy_quote": 58063.56236 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0413, "high": 0.0419, "low": 0.0409, "close": 0.0417, "volume": 1183156.6, "close_time": 1765036799999, "quote_volume": 48962.78934, "trades": 846, "taker_buy_base": 817148.5, "taker_buy_quote": 33825.86689 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0416, "close": 0.0423, "volume": 3218065.0, "close_time": 1765040399999, "quote_volume": 135428.52198, "trades": 1050, "taker_buy_base": 1674113.2, "taker_buy_quote": 70456.92498 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0423, "high": 0.0427, "low": 0.042, "close": 0.0422, "volume": 3210403.5, "close_time": 1765043999999, "quote_volume": 135970.26605, "trades": 799, "taker_buy_base": 1070032.2, "taker_buy_quote": 45315.12404 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0421, "close": 0.0422, "volume": 884797.9, "close_time": 1765047599999, "quote_volume": 37400.90813, "trades": 390, "taker_buy_base": 378379.7, "taker_buy_quote": 16001.70617 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0422, "high": 0.0423, "low": 0.0415, "close": 0.0416, "volume": 2637798.4, "close_time": 1765051199999, "quote_volume": 110513.0038, "trades": 873, "taker_buy_base": 1578582.7, "taker_buy_quote": 66126.31915 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0414, "close": 0.0416, "volume": 765324.8, "close_time": 1765054799999, "quote_volume": 31804.51871, "trades": 422, "taker_buy_base": 313363.2, "taker_buy_quote": 13034.29538 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0416, "high": 0.0432, "low": 0.0416, "close": 0.0423, "volume": 3102702.9, "close_time": 1765058399999, "quote_volume": 131558.07441, "trades": 1875, "taker_buy_base": 1708582.1, "taker_buy_quote": 72412.35795 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0419, "close": 0.042, "volume": 884413.9, "close_time": 1765061999999, "quote_volume": 37381.09306, "trades": 613, "taker_buy_base": 474796.3, "taker_buy_quote": 20065.15081 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.042, "high": 0.0425, "low": 0.0418, "close": 0.0424, "volume": 1042652.2, "close_time": 1765065599999, "quote_volume": 43893.40007, "trades": 558, "taker_buy_base": 692878.4, "taker_buy_quote": 29144.06341 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0424, "high": 0.0435, "low": 0.0424, "close": 0.0433, "volume": 2621180.7, "close_time": 1765069199999, "quote_volume": 112447.78335, "trades": 1259, "taker_buy_base": 1688998.0, "taker_buy_quote": 72565.67313 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0424, "close": 0.0424, "volume": 2130186.7, "close_time": 1765072799999, "quote_volume": 90886.40957, "trades": 665, "taker_buy_base": 596773.0, "taker_buy_quote": 25421.52071 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0423, "close": 0.0425, "volume": 340194.5, "close_time": 1765076399999, "quote_volume": 14432.15438, "trades": 273, "taker_buy_base": 169147.7, "taker_buy_quote": 7179.83672 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0423, "close": 0.0425, "volume": 978750.1, "close_time": 1765079999999, "quote_volume": 41483.82104, "trades": 341, "taker_buy_base": 419278.3, "taker_buy_quote": 17789.04198 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0424, "high": 0.0424, "low": 0.042, "close": 0.0422, "volume": 1245365.2, "close_time": 1765083599999, "quote_volume": 52620.68885, "trades": 573, "taker_buy_base": 680298.8, "taker_buy_quote": 28753.46474 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0421, "close": 0.0425, "volume": 466487.7, "close_time": 1765087199999, "quote_volume": 19738.43003, "trades": 313, "taker_buy_base": 259874.0, "taker_buy_quote": 11018.17717 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0424, "close": 0.0426, "volume": 1492177.5, "close_time": 1765090799999, "quote_volume": 63528.43824, "trades": 595, "taker_buy_base": 872454.0, "taker_buy_quote": 37156.00417 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0418, "close": 0.0419, "volume": 710925.5, "close_time": 1765094399999, "quote_volume": 29973.99357, "trades": 498, "taker_buy_base": 264387.4, "taker_buy_quote": 11141.11874 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.042, "high": 0.042, "low": 0.0415, "close": 0.0416, "volume": 1610350.7, "close_time": 1765097999999, "quote_volume": 67144.95011, "trades": 573, "taker_buy_base": 852961.7, "taker_buy_quote": 35608.16592 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0411, "close": 0.0413, "volume": 1339693.1, "close_time": 1765101599999, "quote_volume": 55489.02973, "trades": 529, "taker_buy_base": 714234.4, "taker_buy_quote": 29601.75081 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0412, "close": 0.0415, "volume": 4167701.7, "close_time": 1765105199999, "quote_volume": 172980.30062, "trades": 1197, "taker_buy_base": 1636693.2, "taker_buy_quote": 67946.42118 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0412, "close": 0.0412, "volume": 595321.0, "close_time": 1765108799999, "quote_volume": 24696.31041, "trades": 295, "taker_buy_base": 266501.2, "taker_buy_quote": 11060.26533 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0409, "close": 0.0412, "volume": 3200364.0, "close_time": 1765112399999, "quote_volume": 131772.52611, "trades": 832, "taker_buy_base": 942456.7, "taker_buy_quote": 38879.44816 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0407, "close": 0.0409, "volume": 2265473.3, "close_time": 1765115999999, "quote_volume": 93336.44978, "trades": 1037, "taker_buy_base": 1129578.6, "taker_buy_quote": 46685.44898 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0409, "high": 0.0409, "low": 0.039, "close": 0.0394, "volume": 6166983.1, "close_time": 1765119599999, "quote_volume": 244960.09853, "trades": 2524, "taker_buy_base": 2930590.0, "taker_buy_quote": 116437.19449 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0394, "high": 0.0409, "low": 0.0392, "close": 0.0407, "volume": 3423370.1, "close_time": 1765123199999, "quote_volume": 137228.96817, "trades": 1589, "taker_buy_base": 1839513.7, "taker_buy_quote": 73710.46536 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0407, "high": 0.0408, "low": 0.04, "close": 0.0404, "volume": 1919518.8, "close_time": 1765126799999, "quote_volume": 77726.72419, "trades": 801, "taker_buy_base": 1025394.9, "taker_buy_quote": 41581.81306 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0404, "high": 0.0419, "low": 0.0401, "close": 0.0415, "volume": 3639829.9, "close_time": 1765130399999, "quote_volume": 150619.88314, "trades": 1549, "taker_buy_base": 1802398.8, "taker_buy_quote": 74555.02613 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0414, "close": 0.0414, "volume": 3351434.3, "close_time": 1765133999999, "quote_volume": 139416.79898, "trades": 1230, "taker_buy_base": 1474520.7, "taker_buy_quote": 61377.75135 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0409, "close": 0.0412, "volume": 3615877.3, "close_time": 1765137599999, "quote_volume": 148634.38963, "trades": 770, "taker_buy_base": 1141984.3, "taker_buy_quote": 46988.6917 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0412, "high": 0.0413, "low": 0.041, "close": 0.0412, "volume": 1536192.6, "close_time": 1765141199999, "quote_volume": 63187.94108, "trades": 569, "taker_buy_base": 907735.0, "taker_buy_quote": 37354.23507 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0399, "close": 0.0401, "volume": 2036818.4, "close_time": 1765144799999, "quote_volume": 82563.66515, "trades": 666, "taker_buy_base": 539552.0, "taker_buy_quote": 21799.63006 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.04, "high": 0.0433, "low": 0.0386, "close": 0.0388, "volume": 60210959.1, "close_time": 1765148399999, "quote_volume": 2427175.46377, "trades": 16685, "taker_buy_base": 24567260.2, "taker_buy_quote": 993643.74465 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0377, "close": 0.0394, "volume": 10255715.7, "close_time": 1765151999999, "quote_volume": 394984.42948, "trades": 4021, "taker_buy_base": 4411984.9, "taker_buy_quote": 170535.32054 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0393, "high": 0.0397, "low": 0.0391, "close": 0.0394, "volume": 1522043.3, "close_time": 1765155599999, "quote_volume": 59871.25141, "trades": 785, "taker_buy_base": 770825.5, "taker_buy_quote": 30320.57922 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0394, "high": 0.0403, "low": 0.0394, "close": 0.0398, "volume": 2436474.8, "close_time": 1765159199999, "quote_volume": 97074.28501, "trades": 1471, "taker_buy_base": 1019653.2, "taker_buy_quote": 40665.46232 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0396, "close": 0.0402, "volume": 1653920.7, "close_time": 1765162799999, "quote_volume": 66014.02428, "trades": 782, "taker_buy_base": 1057298.2, "taker_buy_quote": 42207.14473 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0401, "high": 0.0405, "low": 0.04, "close": 0.0402, "volume": 1633889.0, "close_time": 1765166399999, "quote_volume": 65743.96238, "trades": 598, "taker_buy_base": 1073831.2, "taker_buy_quote": 43229.95422 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0402, "high": 0.0405, "low": 0.04, "close": 0.0401, "volume": 1252857.2, "close_time": 1765169999999, "quote_volume": 50354.57964, "trades": 585, "taker_buy_base": 628416.3, "taker_buy_quote": 25272.06337 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 912868.4, "close_time": 1765173599999, "quote_volume": 36549.16348, "trades": 404, "taker_buy_base": 526936.3, "taker_buy_quote": 21110.37754 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.04, "high": 0.0405, "low": 0.0398, "close": 0.0402, "volume": 2584623.2, "close_time": 1765177199999, "quote_volume": 103728.74402, "trades": 1045, "taker_buy_base": 1388674.5, "taker_buy_quote": 55721.41414 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0401, "close": 0.0403, "volume": 1009872.8, "close_time": 1765180799999, "quote_volume": 40724.4173, "trades": 504, "taker_buy_base": 486549.3, "taker_buy_quote": 19623.73186 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0403, "close": 0.0406, "volume": 1943338.2, "close_time": 1765184399999, "quote_volume": 78700.99952, "trades": 860, "taker_buy_base": 1057651.7, "taker_buy_quote": 42838.00545 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0406, "high": 0.0413, "low": 0.0406, "close": 0.0407, "volume": 3976112.4, "close_time": 1765187999999, "quote_volume": 162803.24121, "trades": 1323, "taker_buy_base": 1650685.7, "taker_buy_quote": 67634.87752 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0408, "high": 0.0413, "low": 0.0408, "close": 0.0412, "volume": 3045714.2, "close_time": 1765191599999, "quote_volume": 125293.39366, "trades": 782, "taker_buy_base": 1742406.2, "taker_buy_quote": 71669.26819 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0409, "close": 0.0412, "volume": 1342453.2, "close_time": 1765195199999, "quote_volume": 55240.54754, "trades": 468, "taker_buy_base": 595471.3, "taker_buy_quote": 24513.92064 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0408, "close": 0.041, "volume": 1869551.7, "close_time": 1765198799999, "quote_volume": 76515.92669, "trades": 596, "taker_buy_base": 618973.4, "taker_buy_quote": 25344.95376 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.041, "high": 0.0411, "low": 0.0408, "close": 0.0409, "volume": 1684256.4, "close_time": 1765202399999, "quote_volume": 68924.41922, "trades": 589, "taker_buy_base": 765317.3, "taker_buy_quote": 31345.20274 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0407, "close": 0.0409, "volume": 4198737.7, "close_time": 1765205999999, "quote_volume": 172358.42961, "trades": 1411, "taker_buy_base": 1592731.4, "taker_buy_quote": 65407.97559 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0409, "high": 0.041, "low": 0.0399, "close": 0.0404, "volume": 7999358.0, "close_time": 1765209599999, "quote_volume": 323633.51303, "trades": 2034, "taker_buy_base": 2239159.9, "taker_buy_quote": 90653.19093 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0401, "close": 0.0402, "volume": 2636462.9, "close_time": 1765213199999, "quote_volume": 106571.02237, "trades": 914, "taker_buy_base": 987607.2, "taker_buy_quote": 39944.21849 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0397, "close": 0.0402, "volume": 3442924.7, "close_time": 1765216799999, "quote_volume": 137755.75492, "trades": 873, "taker_buy_base": 2153889.3, "taker_buy_quote": 86161.14399 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0395, "close": 0.0397, "volume": 2218950.6, "close_time": 1765220399999, "quote_volume": 88615.47008, "trades": 850, "taker_buy_base": 745321.3, "taker_buy_quote": 29752.21523 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0395, "close": 0.0398, "volume": 964777.9, "close_time": 1765223999999, "quote_volume": 38308.72858, "trades": 382, "taker_buy_base": 528629.1, "taker_buy_quote": 20994.71057 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0398, "high": 0.0404, "low": 0.0398, "close": 0.0403, "volume": 1242289.4, "close_time": 1765227599999, "quote_volume": 49754.33383, "trades": 443, "taker_buy_base": 672048.7, "taker_buy_quote": 26905.15479 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0401, "close": 0.0404, "volume": 996751.8, "close_time": 1765231199999, "quote_volume": 40148.78123, "trades": 362, "taker_buy_base": 523693.8, "taker_buy_quote": 21115.78841 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0404, "high": 0.0405, "low": 0.04, "close": 0.0401, "volume": 853359.2, "close_time": 1765234799999, "quote_volume": 34389.05295, "trades": 205, "taker_buy_base": 298124.9, "taker_buy_quote": 12023.65287 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0398, "close": 0.0403, "volume": 1082137.4, "close_time": 1765238399999, "quote_volume": 43344.87136, "trades": 281, "taker_buy_base": 646420.3, "taker_buy_quote": 25901.08723 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0399, "close": 0.0399, "volume": 995295.9, "close_time": 1765241999999, "quote_volume": 39999.13931, "trades": 333, "taker_buy_base": 539462.9, "taker_buy_quote": 21703.99759 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0399, "high": 0.04, "low": 0.0395, "close": 0.0396, "volume": 1327328.7, "close_time": 1765245599999, "quote_volume": 52820.42485, "trades": 458, "taker_buy_base": 698405.3, "taker_buy_quote": 27793.18465 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0397, "high": 0.04, "low": 0.0396, "close": 0.0396, "volume": 1365224.5, "close_time": 1765249199999, "quote_volume": 54324.21013, "trades": 353, "taker_buy_base": 790680.8, "taker_buy_quote": 31475.7929 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0395, "high": 0.0401, "low": 0.0394, "close": 0.0401, "volume": 1499243.3, "close_time": 1765252799999, "quote_volume": 59498.10142, "trades": 462, "taker_buy_base": 679356.1, "taker_buy_quote": 26994.66479 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0394, "close": 0.0394, "volume": 936249.1, "close_time": 1765256399999, "quote_volume": 37207.66279, "trades": 312, "taker_buy_base": 297200.0, "taker_buy_quote": 11799.31204 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0392, "close": 0.0395, "volume": 1105524.3, "close_time": 1765259999999, "quote_volume": 43615.91357, "trades": 387, "taker_buy_base": 675252.1, "taker_buy_quote": 26640.37417 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0392, "close": 0.0395, "volume": 859299.0, "close_time": 1765263599999, "quote_volume": 33866.54049, "trades": 332, "taker_buy_base": 478466.0, "taker_buy_quote": 18862.99452 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0394, "close": 0.0396, "volume": 1350316.0, "close_time": 1765267199999, "quote_volume": 53502.69072, "trades": 283, "taker_buy_base": 813307.9, "taker_buy_quote": 32228.50135 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0394, "close": 0.0395, "volume": 1251019.3, "close_time": 1765270799999, "quote_volume": 49516.99263, "trades": 448, "taker_buy_base": 562679.7, "taker_buy_quote": 22289.46697 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0392, "close": 0.0392, "volume": 2124667.4, "close_time": 1765274399999, "quote_volume": 83389.50617, "trades": 287, "taker_buy_base": 767936.4, "taker_buy_quote": 30131.27814 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0391, "close": 0.0394, "volume": 1293566.8, "close_time": 1765277999999, "quote_volume": 50793.19336, "trades": 393, "taker_buy_base": 674670.7, "taker_buy_quote": 26511.6595 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0393, "high": 0.0395, "low": 0.0392, "close": 0.0395, "volume": 912170.7, "close_time": 1765281599999, "quote_volume": 35947.57942, "trades": 369, "taker_buy_base": 555833.0, "taker_buy_quote": 21909.49397 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0394, "high": 0.04, "low": 0.0394, "close": 0.0399, "volume": 995882.1, "close_time": 1765285199999, "quote_volume": 39581.49785, "trades": 327, "taker_buy_base": 428814.9, "taker_buy_quote": 17066.86373 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0399, "high": 0.04, "low": 0.0395, "close": 0.0397, "volume": 920558.9, "close_time": 1765288799999, "quote_volume": 36671.16413, "trades": 257, "taker_buy_base": 425401.6, "taker_buy_quote": 16958.124 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0393, "close": 0.0395, "volume": 1787936.6, "close_time": 1765292399999, "quote_volume": 70873.48563, "trades": 615, "taker_buy_base": 976905.6, "taker_buy_quote": 38771.45754 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0396, "high": 0.0416, "low": 0.0396, "close": 0.0416, "volume": 5336415.5, "close_time": 1765295999999, "quote_volume": 217548.38587, "trades": 1901, "taker_buy_base": 3246950.9, "taker_buy_quote": 132461.6502 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0415, "high": 0.0427, "low": 0.0415, "close": 0.0425, "volume": 7116198.4, "close_time": 1765299599999, "quote_volume": 299491.95488, "trades": 2132, "taker_buy_base": 3080074.6, "taker_buy_quote": 129746.44184 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0426, "high": 0.043, "low": 0.0421, "close": 0.0425, "volume": 6039212.6, "close_time": 1765303199999, "quote_volume": 257139.39265, "trades": 2983, "taker_buy_base": 2581443.6, "taker_buy_quote": 110012.0131 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0422, "close": 0.0426, "volume": 1940681.2, "close_time": 1765306799999, "quote_volume": 82634.56705, "trades": 1094, "taker_buy_base": 754779.4, "taker_buy_quote": 32140.56766 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0422, "close": 0.0426, "volume": 5147926.9, "close_time": 1765310399999, "quote_volume": 218607.76806, "trades": 1311, "taker_buy_base": 2147788.7, "taker_buy_quote": 91353.52997 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0416, "close": 0.0419, "volume": 4387198.6, "close_time": 1765313999999, "quote_volume": 184737.69599, "trades": 1577, "taker_buy_base": 1772678.3, "taker_buy_quote": 74585.17861 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.042, "high": 0.0421, "low": 0.041, "close": 0.0414, "volume": 3360150.0, "close_time": 1765317599999, "quote_volume": 139847.17313, "trades": 1419, "taker_buy_base": 1637506.5, "taker_buy_quote": 68185.21696 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0415, "high": 0.0422, "low": 0.0415, "close": 0.0421, "volume": 1656930.2, "close_time": 1765321199999, "quote_volume": 69295.87976, "trades": 548, "taker_buy_base": 783327.1, "taker_buy_quote": 32777.28454 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.042, "high": 0.0423, "low": 0.0418, "close": 0.0419, "volume": 667642.1, "close_time": 1765324799999, "quote_volume": 28017.13501, "trades": 351, "taker_buy_base": 274245.9, "taker_buy_quote": 11509.55768 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0414, "close": 0.0415, "volume": 1032679.9, "close_time": 1765328399999, "quote_volume": 43067.70576, "trades": 420, "taker_buy_base": 474500.5, "taker_buy_quote": 19806.27557 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0413, "close": 0.0415, "volume": 1066481.0, "close_time": 1765331999999, "quote_volume": 44254.90322, "trades": 535, "taker_buy_base": 556825.2, "taker_buy_quote": 23107.5843 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0414, "close": 0.0416, "volume": 946573.4, "close_time": 1765335599999, "quote_volume": 39299.46806, "trades": 337, "taker_buy_base": 495259.0, "taker_buy_quote": 20557.01856 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0413, "close": 0.0414, "volume": 688152.7, "close_time": 1765339199999, "quote_volume": 28526.79619, "trades": 236, "taker_buy_base": 337383.6, "taker_buy_quote": 13988.58731 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0413, "close": 0.0414, "volume": 834917.8, "close_time": 1765342799999, "quote_volume": 34582.71402, "trades": 343, "taker_buy_base": 418595.3, "taker_buy_quote": 17338.31716 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0412, "close": 0.0413, "volume": 850350.2, "close_time": 1765346399999, "quote_volume": 35179.3214, "trades": 360, "taker_buy_base": 428916.1, "taker_buy_quote": 17745.31486 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0413, "high": 0.0413, "low": 0.041, "close": 0.041, "volume": 246092.8, "close_time": 1765349999999, "quote_volume": 10133.92409, "trades": 99, "taker_buy_base": 80751.6, "taker_buy_quote": 3324.16357 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.041, "high": 0.041, "low": 0.0407, "close": 0.0409, "volume": 2029367.0, "close_time": 1765353599999, "quote_volume": 82985.06796, "trades": 707, "taker_buy_base": 1213458.7, "taker_buy_quote": 49629.68784 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.041, "high": 0.0411, "low": 0.0406, "close": 0.0406, "volume": 1383388.4, "close_time": 1765357199999, "quote_volume": 56530.28591, "trades": 452, "taker_buy_base": 726145.0, "taker_buy_quote": 29714.01604 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0404, "close": 0.0408, "volume": 814450.4, "close_time": 1765360799999, "quote_volume": 33007.48127, "trades": 404, "taker_buy_base": 380702.2, "taker_buy_quote": 15441.81767 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0407, "high": 0.041, "low": 0.0402, "close": 0.0402, "volume": 1535135.2, "close_time": 1765364399999, "quote_volume": 62232.00174, "trades": 588, "taker_buy_base": 755287.1, "taker_buy_quote": 30644.3609 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0399, "close": 0.0401, "volume": 546420.7, "close_time": 1765367999999, "quote_volume": 21910.02462, "trades": 255, "taker_buy_base": 239550.8, "taker_buy_quote": 9612.31775 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0399, "close": 0.0402, "volume": 702522.0, "close_time": 1765371599999, "quote_volume": 28145.34899, "trades": 323, "taker_buy_base": 306123.8, "taker_buy_quote": 12267.95255 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0401, "high": 0.0405, "low": 0.04, "close": 0.0402, "volume": 1428011.8, "close_time": 1765375199999, "quote_volume": 57526.0549, "trades": 658, "taker_buy_base": 993668.9, "taker_buy_quote": 40060.2855 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0402, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 1460032.8, "close_time": 1765378799999, "quote_volume": 58667.25315, "trades": 615, "taker_buy_base": 761249.6, "taker_buy_quote": 30598.50672 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0402, "high": 0.0406, "low": 0.0399, "close": 0.0401, "volume": 2673877.8, "close_time": 1765382399999, "quote_volume": 107940.93137, "trades": 1039, "taker_buy_base": 1786683.0, "taker_buy_quote": 72174.3682 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0401, "close": 0.0404, "volume": 1297220.9, "close_time": 1765385999999, "quote_volume": 52362.29225, "trades": 477, "taker_buy_base": 739798.7, "taker_buy_quote": 29854.07129 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0404, "high": 0.041, "low": 0.0403, "close": 0.0405, "volume": 1914868.9, "close_time": 1765389599999, "quote_volume": 78089.25564, "trades": 856, "taker_buy_base": 1129862.6, "taker_buy_quote": 46042.17303 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0405, "high": 0.0414, "low": 0.0403, "close": 0.0409, "volume": 2799296.0, "close_time": 1765393199999, "quote_volume": 114443.83785, "trades": 1102, "taker_buy_base": 1318499.2, "taker_buy_quote": 53887.40397 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0409, "high": 0.0417, "low": 0.0404, "close": 0.0415, "volume": 8115507.3, "close_time": 1765396799999, "quote_volume": 334563.24878, "trades": 3367, "taker_buy_base": 4244421.9, "taker_buy_quote": 175075.77152 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0416, "high": 0.0427, "low": 0.0407, "close": 0.0409, "volume": 5778348.3, "close_time": 1765400399999, "quote_volume": 241207.95514, "trades": 2373, "taker_buy_base": 2839109.7, "taker_buy_quote": 118595.66955 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0399, "close": 0.0401, "volume": 4212817.3, "close_time": 1765403999999, "quote_volume": 171344.71198, "trades": 1591, "taker_buy_base": 2097906.9, "taker_buy_quote": 85418.39961 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.04, "high": 0.0403, "low": 0.0392, "close": 0.0401, "volume": 3797012.5, "close_time": 1765407599999, "quote_volume": 151011.05587, "trades": 1387, "taker_buy_base": 1544026.0, "taker_buy_quote": 61504.90783 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0394, "close": 0.0394, "volume": 1100475.8, "close_time": 1765411199999, "quote_volume": 43831.9074, "trades": 410, "taker_buy_base": 543917.2, "taker_buy_quote": 21665.21773 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0385, "close": 0.0386, "volume": 2730769.0, "close_time": 1765414799999, "quote_volume": 106373.44244, "trades": 1018, "taker_buy_base": 1109652.4, "taker_buy_quote": 43343.00437 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0379, "close": 0.0379, "volume": 3446563.7, "close_time": 1765418399999, "quote_volume": 131662.49946, "trades": 1061, "taker_buy_base": 1126672.4, "taker_buy_quote": 43068.47802 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0372, "close": 0.0374, "volume": 3059488.7, "close_time": 1765421999999, "quote_volume": 114872.09883, "trades": 1159, "taker_buy_base": 1520536.7, "taker_buy_quote": 57090.55021 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0366, "close": 0.0366, "volume": 6321380.7, "close_time": 1765425599999, "quote_volume": 233738.57266, "trades": 1802, "taker_buy_base": 4205087.9, "taker_buy_quote": 155560.73114 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0367, "high": 0.0376, "low": 0.0364, "close": 0.0374, "volume": 3861128.5, "close_time": 1765429199999, "quote_volume": 142950.29533, "trades": 1633, "taker_buy_base": 2028887.0, "taker_buy_quote": 75136.91954 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 1822941.0, "close_time": 1765432799999, "quote_volume": 68270.36461, "trades": 631, "taker_buy_base": 853396.9, "taker_buy_quote": 31975.59994 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0373, "close": 0.0374, "volume": 2015512.4, "close_time": 1765436399999, "quote_volume": 75503.34283, "trades": 992, "taker_buy_base": 1227154.9, "taker_buy_quote": 45974.65745 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 814738.0, "close_time": 1765439999999, "quote_volume": 30429.62054, "trades": 302, "taker_buy_base": 547591.4, "taker_buy_quote": 20454.4716 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0373, "high": 0.0373, "low": 0.037, "close": 0.0372, "volume": 1739964.7, "close_time": 1765443599999, "quote_volume": 64634.13411, "trades": 546, "taker_buy_base": 858028.3, "taker_buy_quote": 31868.80255 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0372, "high": 0.0373, "low": 0.037, "close": 0.037, "volume": 2226352.5, "close_time": 1765447199999, "quote_volume": 82656.70696, "trades": 827, "taker_buy_base": 1224765.7, "taker_buy_quote": 45476.87742 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.037, "high": 0.0372, "low": 0.0368, "close": 0.037, "volume": 2163963.1, "close_time": 1765450799999, "quote_volume": 80005.05985, "trades": 749, "taker_buy_base": 963006.3, "taker_buy_quote": 35619.38238 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0369, "close": 0.037, "volume": 1391356.4, "close_time": 1765454399999, "quote_volume": 51522.08263, "trades": 434, "taker_buy_base": 738040.2, "taker_buy_quote": 27343.26186 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0367, "close": 0.0371, "volume": 2572071.5, "close_time": 1765457999999, "quote_volume": 95068.54288, "trades": 607, "taker_buy_base": 978137.2, "taker_buy_quote": 36176.25952 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.037, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 2305596.4, "close_time": 1765461599999, "quote_volume": 85559.87452, "trades": 866, "taker_buy_base": 1407429.7, "taker_buy_quote": 52251.40798 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0364, "close": 0.0367, "volume": 5324272.6, "close_time": 1765465199999, "quote_volume": 196311.81524, "trades": 1460, "taker_buy_base": 2388554.6, "taker_buy_quote": 88051.66334 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0366, "high": 0.0371, "low": 0.0362, "close": 0.0364, "volume": 4213231.9, "close_time": 1765468799999, "quote_volume": 154405.06128, "trades": 1355, "taker_buy_base": 1927849.8, "taker_buy_quote": 70719.74862 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0365, "high": 0.0372, "low": 0.0362, "close": 0.0367, "volume": 3523216.7, "close_time": 1765472399999, "quote_volume": 128760.32267, "trades": 959, "taker_buy_base": 2046617.0, "taker_buy_quote": 74665.32153 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0366, "close": 0.0371, "volume": 1357164.4, "close_time": 1765475999999, "quote_volume": 50182.57312, "trades": 620, "taker_buy_base": 633404.9, "taker_buy_quote": 23391.0887 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.037, "high": 0.0384, "low": 0.0368, "close": 0.0377, "volume": 4157518.6, "close_time": 1765479599999, "quote_volume": 156701.92564, "trades": 1198, "taker_buy_base": 1912011.0, "taker_buy_quote": 71936.31733 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0373, "close": 0.0375, "volume": 2410276.4, "close_time": 1765483199999, "quote_volume": 91092.55604, "trades": 690, "taker_buy_base": 1382025.8, "taker_buy_quote": 52249.12041 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0375, "high": 0.0383, "low": 0.0375, "close": 0.0382, "volume": 1992751.6, "close_time": 1765486799999, "quote_volume": 75262.07048, "trades": 678, "taker_buy_base": 1209210.7, "taker_buy_quote": 45668.29515 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0382, "close": 0.0388, "volume": 4803997.9, "close_time": 1765490399999, "quote_volume": 186183.97784, "trades": 1772, "taker_buy_base": 1994041.1, "taker_buy_quote": 77337.09452 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0388, "high": 0.039, "low": 0.0381, "close": 0.0384, "volume": 2271059.3, "close_time": 1765493999999, "quote_volume": 87409.41479, "trades": 647, "taker_buy_base": 1159402.8, "taker_buy_quote": 44647.92784 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0384, "high": 0.0385, "low": 0.038, "close": 0.0381, "volume": 2175105.5, "close_time": 1765497599999, "quote_volume": 83089.18776, "trades": 622, "taker_buy_base": 776006.4, "taker_buy_quote": 29652.67657 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0373, "close": 0.0373, "volume": 1364374.2, "close_time": 1765501199999, "quote_volume": 51805.20593, "trades": 614, "taker_buy_base": 541140.1, "taker_buy_quote": 20583.24432 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0372, "close": 0.0376, "volume": 1118071.2, "close_time": 1765504799999, "quote_volume": 41856.09723, "trades": 397, "taker_buy_base": 637006.4, "taker_buy_quote": 23855.59887 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0376, "high": 0.0382, "low": 0.0376, "close": 0.038, "volume": 1011577.7, "close_time": 1765508399999, "quote_volume": 38458.39993, "trades": 408, "taker_buy_base": 496580.6, "taker_buy_quote": 18875.52099 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0377, "close": 0.0379, "volume": 829016.6, "close_time": 1765511999999, "quote_volume": 31335.61901, "trades": 376, "taker_buy_base": 363622.1, "taker_buy_quote": 13737.59201 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0376, "close": 0.0377, "volume": 487452.5, "close_time": 1765515599999, "quote_volume": 18405.81703, "trades": 292, "taker_buy_base": 191677.2, "taker_buy_quote": 7237.338 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0377, "high": 0.038, "low": 0.0375, "close": 0.0378, "volume": 596168.0, "close_time": 1765519199999, "quote_volume": 22501.41751, "trades": 409, "taker_buy_base": 235863.1, "taker_buy_quote": 8894.06041 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0378, "high": 0.0385, "low": 0.0377, "close": 0.0378, "volume": 1754818.6, "close_time": 1765522799999, "quote_volume": 66951.71899, "trades": 848, "taker_buy_base": 987059.2, "taker_buy_quote": 37693.53553 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0379, "high": 0.038, "low": 0.0377, "close": 0.0379, "volume": 729851.3, "close_time": 1765526399999, "quote_volume": 27645.51347, "trades": 319, "taker_buy_base": 352553.2, "taker_buy_quote": 13359.4979 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0379, "close": 0.0381, "volume": 1793483.9, "close_time": 1765529999999, "quote_volume": 68345.08824, "trades": 638, "taker_buy_base": 995101.6, "taker_buy_quote": 37914.21994 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0378, "close": 0.0382, "volume": 1173952.1, "close_time": 1765533599999, "quote_volume": 44662.21748, "trades": 489, "taker_buy_base": 662822.1, "taker_buy_quote": 25258.4222 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 418520.1, "close_time": 1765537199999, "quote_volume": 15989.30731, "trades": 226, "taker_buy_base": 217900.3, "taker_buy_quote": 8334.95208 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0381, "volume": 867753.3, "close_time": 1765540799999, "quote_volume": 33075.28448, "trades": 328, "taker_buy_base": 505409.6, "taker_buy_quote": 19272.76678 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0381, "high": 0.0385, "low": 0.0379, "close": 0.0383, "volume": 1328948.2, "close_time": 1765544399999, "quote_volume": 50734.23721, "trades": 622, "taker_buy_base": 715753.2, "taker_buy_quote": 27331.43886 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0383, "close": 0.0384, "volume": 726691.7, "close_time": 1765547999999, "quote_volume": 27933.14349, "trades": 318, "taker_buy_base": 375871.7, "taker_buy_quote": 14455.17758 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0382, "close": 0.0384, "volume": 2172308.3, "close_time": 1765551599999, "quote_volume": 83535.20438, "trades": 681, "taker_buy_base": 1100166.0, "taker_buy_quote": 42314.25162 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0359, "close": 0.0361, "volume": 5967375.3, "close_time": 1765555199999, "quote_volume": 221961.65201, "trades": 1988, "taker_buy_base": 2479793.6, "taker_buy_quote": 92516.26907 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0354, "close": 0.0358, "volume": 5536282.7, "close_time": 1765558799999, "quote_volume": 198044.54077, "trades": 1908, "taker_buy_base": 2710759.0, "taker_buy_quote": 96979.84338 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0358, "close": 0.036, "volume": 2131705.0, "close_time": 1765562399999, "quote_volume": 76625.36708, "trades": 698, "taker_buy_base": 1265805.1, "taker_buy_quote": 45478.56664 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0359, "high": 0.0365, "low": 0.0359, "close": 0.0361, "volume": 1388921.4, "close_time": 1765565999999, "quote_volume": 50217.72105, "trades": 746, "taker_buy_base": 792992.0, "taker_buy_quote": 28649.96177 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 1716713.3, "close_time": 1765569599999, "quote_volume": 61573.23523, "trades": 503, "taker_buy_base": 709758.7, "taker_buy_quote": 25490.104 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0359, "close": 0.0361, "volume": 1530007.0, "close_time": 1765573199999, "quote_volume": 55113.01109, "trades": 498, "taker_buy_base": 814407.9, "taker_buy_quote": 29357.95456 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0361, "close": 0.0363, "volume": 807819.1, "close_time": 1765576799999, "quote_volume": 29244.75997, "trades": 248, "taker_buy_base": 559908.1, "taker_buy_quote": 20271.78809 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0363, "high": 0.037, "low": 0.0363, "close": 0.0367, "volume": 1142775.4, "close_time": 1765580399999, "quote_volume": 41730.58795, "trades": 331, "taker_buy_base": 811201.6, "taker_buy_quote": 29596.7797 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0365, "close": 0.0366, "volume": 603698.8, "close_time": 1765583999999, "quote_volume": 22120.70686, "trades": 192, "taker_buy_base": 259339.5, "taker_buy_quote": 9507.59315 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0366, "high": 0.037, "low": 0.0365, "close": 0.0366, "volume": 641319.5, "close_time": 1765587599999, "quote_volume": 23551.43279, "trades": 464, "taker_buy_base": 279589.5, "taker_buy_quote": 10271.6489 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 773039.0, "close_time": 1765591199999, "quote_volume": 28225.34777, "trades": 180, "taker_buy_base": 431352.8, "taker_buy_quote": 15750.84844 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0362, "close": 0.0365, "volume": 3513672.0, "close_time": 1765594799999, "quote_volume": 127872.79175, "trades": 519, "taker_buy_base": 1444284.6, "taker_buy_quote": 52572.51017 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0364, "close": 0.0367, "volume": 785317.2, "close_time": 1765598399999, "quote_volume": 28800.61777, "trades": 228, "taker_buy_base": 473379.9, "taker_buy_quote": 17369.6099 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 441100.2, "close_time": 1765601999999, "quote_volume": 16184.81473, "trades": 202, "taker_buy_base": 223502.9, "taker_buy_quote": 8202.12782 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 318457.4, "close_time": 1765605599999, "quote_volume": 11609.45055, "trades": 189, "taker_buy_base": 221423.0, "taker_buy_quote": 8073.21208 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 965716.8, "close_time": 1765609199999, "quote_volume": 35017.35729, "trades": 236, "taker_buy_base": 372061.4, "taker_buy_quote": 13499.12204 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0364, "close": 0.0368, "volume": 969660.9, "close_time": 1765612799999, "quote_volume": 35592.6343, "trades": 320, "taker_buy_base": 401881.7, "taker_buy_quote": 14734.15964 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0365, "close": 0.0366, "volume": 374718.6, "close_time": 1765616399999, "quote_volume": 13753.34786, "trades": 215, "taker_buy_base": 184052.4, "taker_buy_quote": 6756.3772 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 933177.6, "close_time": 1765619999999, "quote_volume": 34102.85198, "trades": 159, "taker_buy_base": 595732.9, "taker_buy_quote": 21782.47283 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0366, "high": 0.037, "low": 0.0366, "close": 0.0367, "volume": 762118.0, "close_time": 1765623599999, "quote_volume": 28072.1993, "trades": 233, "taker_buy_base": 345814.8, "taker_buy_quote": 12741.43993 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0367, "close": 0.037, "volume": 2293643.2, "close_time": 1765627199999, "quote_volume": 84665.26377, "trades": 358, "taker_buy_base": 1185167.1, "taker_buy_quote": 43742.1096 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.037, "high": 0.0373, "low": 0.0367, "close": 0.0371, "volume": 3427778.0, "close_time": 1765630799999, "quote_volume": 126612.79314, "trades": 682, "taker_buy_base": 1656799.1, "taker_buy_quote": 61218.09256 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0369, "close": 0.0369, "volume": 900883.6, "close_time": 1765634399999, "quote_volume": 33378.08204, "trades": 369, "taker_buy_base": 410072.8, "taker_buy_quote": 15198.8141 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0366, "close": 0.0367, "volume": 2821254.2, "close_time": 1765637999999, "quote_volume": 104143.5573, "trades": 766, "taker_buy_base": 1476208.2, "taker_buy_quote": 54534.72716 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0367, "high": 0.037, "low": 0.0367, "close": 0.0368, "volume": 798179.2, "close_time": 1765641599999, "quote_volume": 29428.16897, "trades": 275, "taker_buy_base": 323622.1, "taker_buy_quote": 11942.40832 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 568204.1, "close_time": 1765645199999, "quote_volume": 20839.31615, "trades": 278, "taker_buy_base": 224329.3, "taker_buy_quote": 8231.72747 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 472802.6, "close_time": 1765648799999, "quote_volume": 17317.81238, "trades": 195, "taker_buy_base": 264438.7, "taker_buy_quote": 9686.57126 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0365, "volume": 1020352.3, "close_time": 1765652399999, "quote_volume": 37407.0817, "trades": 381, "taker_buy_base": 584117.5, "taker_buy_quote": 21431.51069 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 505628.8, "close_time": 1765655999999, "quote_volume": 18501.65922, "trades": 258, "taker_buy_base": 272310.0, "taker_buy_quote": 9966.961 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0363, "close": 0.0364, "volume": 418316.5, "close_time": 1765659599999, "quote_volume": 15261.55836, "trades": 184, "taker_buy_base": 133371.1, "taker_buy_quote": 4872.89594 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0364, "high": 0.0364, "low": 0.036, "close": 0.0363, "volume": 834341.7, "close_time": 1765663199999, "quote_volume": 30263.17274, "trades": 362, "taker_buy_base": 460496.4, "taker_buy_quote": 16718.54055 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0362, "close": 0.0365, "volume": 1056363.1, "close_time": 1765666799999, "quote_volume": 38515.27516, "trades": 219, "taker_buy_base": 220243.2, "taker_buy_quote": 8032.35015 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 305640.0, "close_time": 1765670399999, "quote_volume": 11184.0314, "trades": 123, "taker_buy_base": 175428.6, "taker_buy_quote": 6421.16323 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 542476.8, "close_time": 1765673999999, "quote_volume": 19786.11088, "trades": 279, "taker_buy_base": 153215.7, "taker_buy_quote": 5590.5156 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 259029.8, "close_time": 1765677599999, "quote_volume": 9454.21764, "trades": 119, "taker_buy_base": 179743.3, "taker_buy_quote": 6560.98059 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 482482.5, "close_time": 1765681199999, "quote_volume": 17707.92221, "trades": 205, "taker_buy_base": 201035.0, "taker_buy_quote": 7367.97855 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0364, "close": 0.0364, "volume": 278503.7, "close_time": 1765684799999, "quote_volume": 10177.72925, "trades": 161, "taker_buy_base": 122786.3, "taker_buy_quote": 4492.78058 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0361, "close": 0.0362, "volume": 1196979.8, "close_time": 1765688399999, "quote_volume": 43554.53952, "trades": 479, "taker_buy_base": 487528.1, "taker_buy_quote": 17762.49177 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0356, "close": 0.0357, "volume": 1295498.2, "close_time": 1765691999999, "quote_volume": 46390.04648, "trades": 461, "taker_buy_base": 257235.8, "taker_buy_quote": 9223.16209 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0354, "close": 0.0358, "volume": 1010101.4, "close_time": 1765695599999, "quote_volume": 36045.89904, "trades": 365, "taker_buy_base": 635342.7, "taker_buy_quote": 22703.71777 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0357, "close": 0.0359, "volume": 662850.7, "close_time": 1765699199999, "quote_volume": 23762.63883, "trades": 340, "taker_buy_base": 333080.6, "taker_buy_quote": 11954.19017 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0358, "high": 0.036, "low": 0.0356, "close": 0.0356, "volume": 1318639.0, "close_time": 1765702799999, "quote_volume": 47246.39076, "trades": 376, "taker_buy_base": 374388.3, "taker_buy_quote": 13417.79179 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0356, "high": 0.0361, "low": 0.0355, "close": 0.0359, "volume": 3379022.5, "close_time": 1765706399999, "quote_volume": 121182.09273, "trades": 593, "taker_buy_base": 1421253.5, "taker_buy_quote": 51020.87301 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0359, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 1919934.4, "close_time": 1765709999999, "quote_volume": 68601.63558, "trades": 558, "taker_buy_base": 942747.4, "taker_buy_quote": 33699.76716 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0348, "close": 0.0354, "volume": 2840233.7, "close_time": 1765713599999, "quote_volume": 100070.02403, "trades": 1169, "taker_buy_base": 1203104.0, "taker_buy_quote": 42394.25113 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0353, "high": 0.0358, "low": 0.0351, "close": 0.0356, "volume": 1626364.6, "close_time": 1765717199999, "quote_volume": 57579.41284, "trades": 677, "taker_buy_base": 825104.0, "taker_buy_quote": 29275.45449 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0352, "close": 0.0353, "volume": 1719947.5, "close_time": 1765720799999, "quote_volume": 60848.01947, "trades": 785, "taker_buy_base": 905487.1, "taker_buy_quote": 32034.32269 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0345, "close": 0.0348, "volume": 1929852.0, "close_time": 1765724399999, "quote_volume": 67424.44779, "trades": 1051, "taker_buy_base": 918761.7, "taker_buy_quote": 32098.33617 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 2083136.7, "close_time": 1765727999999, "quote_volume": 72232.37475, "trades": 968, "taker_buy_base": 944962.8, "taker_buy_quote": 32792.34683 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0346, "high": 0.035, "low": 0.0345, "close": 0.0346, "volume": 1347092.8, "close_time": 1765731599999, "quote_volume": 46717.27449, "trades": 939, "taker_buy_base": 580847.7, "taker_buy_quote": 20151.71844 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0339, "close": 0.0344, "volume": 3396425.4, "close_time": 1765735199999, "quote_volume": 116504.35934, "trades": 884, "taker_buy_base": 1663413.7, "taker_buy_quote": 57084.90835 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0343, "close": 0.0347, "volume": 3268865.5, "close_time": 1765738799999, "quote_volume": 112770.65214, "trades": 566, "taker_buy_base": 2428908.8, "taker_buy_quote": 83797.52941 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0342, "close": 0.0344, "volume": 1920965.7, "close_time": 1765742399999, "quote_volume": 66185.5663, "trades": 327, "taker_buy_base": 1037666.6, "taker_buy_quote": 35728.56568 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0342, "close": 0.0344, "volume": 1859230.9, "close_time": 1765745999999, "quote_volume": 63933.67322, "trades": 471, "taker_buy_base": 1223375.1, "taker_buy_quote": 42068.63925 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0338, "close": 0.034, "volume": 1515784.2, "close_time": 1765749599999, "quote_volume": 51792.89402, "trades": 419, "taker_buy_base": 655442.0, "taker_buy_quote": 22385.52109 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0339, "close": 0.0342, "volume": 2020072.7, "close_time": 1765753199999, "quote_volume": 69034.71855, "trades": 470, "taker_buy_base": 1078852.2, "taker_buy_quote": 36889.99703 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0335, "close": 0.034, "volume": 3350388.8, "close_time": 1765756799999, "quote_volume": 113834.0736, "trades": 1103, "taker_buy_base": 1806146.6, "taker_buy_quote": 61436.34819 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.034, "high": 0.0343, "low": 0.0337, "close": 0.0343, "volume": 1869968.2, "close_time": 1765760399999, "quote_volume": 63613.93093, "trades": 760, "taker_buy_base": 1144670.2, "taker_buy_quote": 38937.73009 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0342, "close": 0.0346, "volume": 1487512.9, "close_time": 1765763999999, "quote_volume": 51208.34135, "trades": 480, "taker_buy_base": 835414.8, "taker_buy_quote": 28827.26289 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0347, "close": 0.0347, "volume": 864437.7, "close_time": 1765767599999, "quote_volume": 30140.717, "trades": 493, "taker_buy_base": 506130.1, "taker_buy_quote": 17667.71209 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0346, "close": 0.0347, "volume": 911086.1, "close_time": 1765771199999, "quote_volume": 31635.30039, "trades": 253, "taker_buy_base": 363295.4, "taker_buy_quote": 12601.4026 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0347, "close": 0.035, "volume": 956784.7, "close_time": 1765774799999, "quote_volume": 33411.0219, "trades": 229, "taker_buy_base": 390969.8, "taker_buy_quote": 13660.07718 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.035, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 596652.6, "close_time": 1765778399999, "quote_volume": 20915.24411, "trades": 235, "taker_buy_base": 318646.5, "taker_buy_quote": 11169.09728 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0349, "close": 0.035, "volume": 1123642.8, "close_time": 1765781999999, "quote_volume": 39455.8537, "trades": 441, "taker_buy_base": 573226.7, "taker_buy_quote": 20131.90493 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 988048.6, "close_time": 1765785599999, "quote_volume": 34464.11681, "trades": 264, "taker_buy_base": 475289.6, "taker_buy_quote": 16584.60933 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.035, "high": 0.0353, "low": 0.0349, "close": 0.0352, "volume": 1306341.6, "close_time": 1765789199999, "quote_volume": 45949.5199, "trades": 378, "taker_buy_base": 735122.8, "taker_buy_quote": 25874.21018 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 1064936.5, "close_time": 1765792799999, "quote_volume": 37461.67794, "trades": 333, "taker_buy_base": 887313.1, "taker_buy_quote": 31210.43904 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 1080732.0, "close_time": 1765796399999, "quote_volume": 38036.37133, "trades": 382, "taker_buy_base": 687482.8, "taker_buy_quote": 24222.70222 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0351, "close": 0.0353, "volume": 1715137.6, "close_time": 1765799999999, "quote_volume": 60508.11605, "trades": 462, "taker_buy_base": 798446.9, "taker_buy_quote": 28179.10497 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0351, "close": 0.0354, "volume": 804038.0, "close_time": 1765803599999, "quote_volume": 28400.85739, "trades": 370, "taker_buy_base": 366540.1, "taker_buy_quote": 12962.27185 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0348, "close": 0.0349, "volume": 1896867.2, "close_time": 1765807199999, "quote_volume": 66523.54479, "trades": 680, "taker_buy_base": 788339.3, "taker_buy_quote": 27671.63565 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0338, "close": 0.0341, "volume": 3824408.7, "close_time": 1765810799999, "quote_volume": 132772.00456, "trades": 1519, "taker_buy_base": 1919782.7, "taker_buy_quote": 66782.34924 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.034, "high": 0.0343, "low": 0.033, "close": 0.0332, "volume": 7800880.7, "close_time": 1765814399999, "quote_volume": 260863.42733, "trades": 2959, "taker_buy_base": 3730502.3, "taker_buy_quote": 125003.31155 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0324, "close": 0.0328, "volume": 5162828.3, "close_time": 1765817999999, "quote_volume": 169088.34928, "trades": 1748, "taker_buy_base": 2401297.5, "taker_buy_quote": 78736.8602 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0323, "close": 0.0324, "volume": 4991273.0, "close_time": 1765821599999, "quote_volume": 162096.03899, "trades": 1025, "taker_buy_base": 2437589.0, "taker_buy_quote": 79218.47121 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0318, "close": 0.0326, "volume": 2035801.3, "close_time": 1765825199999, "quote_volume": 65522.18768, "trades": 895, "taker_buy_base": 1372169.3, "taker_buy_quote": 44200.94166 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0325, "high": 0.033, "low": 0.0324, "close": 0.0327, "volume": 1768177.9, "close_time": 1765828799999, "quote_volume": 57924.16068, "trades": 593, "taker_buy_base": 1079624.9, "taker_buy_quote": 35370.76055 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0322, "close": 0.0324, "volume": 1789343.0, "close_time": 1765832399999, "quote_volume": 58027.87686, "trades": 475, "taker_buy_base": 960501.2, "taker_buy_quote": 31180.38941 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0324, "high": 0.0327, "low": 0.0323, "close": 0.0327, "volume": 1469877.1, "close_time": 1765835999999, "quote_volume": 47775.32701, "trades": 350, "taker_buy_base": 491184.3, "taker_buy_quote": 15955.48866 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0325, "close": 0.0328, "volume": 1177061.7, "close_time": 1765839599999, "quote_volume": 38428.79831, "trades": 286, "taker_buy_base": 789162.1, "taker_buy_quote": 25776.35599 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0326, "close": 0.0326, "volume": 1651126.8, "close_time": 1765843199999, "quote_volume": 54054.31095, "trades": 353, "taker_buy_base": 614797.5, "taker_buy_quote": 20122.85308 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0318, "close": 0.0318, "volume": 1226936.8, "close_time": 1765846799999, "quote_volume": 39718.84657, "trades": 522, "taker_buy_base": 501040.7, "taker_buy_quote": 16271.65064 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0318, "high": 0.0323, "low": 0.0316, "close": 0.0317, "volume": 2620899.4, "close_time": 1765850399999, "quote_volume": 83790.52333, "trades": 681, "taker_buy_base": 1375345.1, "taker_buy_quote": 44062.07179 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0317, "high": 0.0321, "low": 0.0315, "close": 0.0319, "volume": 2372300.9, "close_time": 1765853999999, "quote_volume": 75482.08359, "trades": 571, "taker_buy_base": 1287965.5, "taker_buy_quote": 41030.90507 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0319, "high": 0.032, "low": 0.0315, "close": 0.0317, "volume": 2027087.9, "close_time": 1765857599999, "quote_volume": 64543.11769, "trades": 468, "taker_buy_base": 1103213.8, "taker_buy_quote": 35140.79515 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0311, "close": 0.0316, "volume": 3791719.3, "close_time": 1765861199999, "quote_volume": 119342.07147, "trades": 672, "taker_buy_base": 1895013.1, "taker_buy_quote": 59738.72907 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0315, "high": 0.032, "low": 0.0315, "close": 0.0317, "volume": 1581529.8, "close_time": 1765864799999, "quote_volume": 50081.05192, "trades": 317, "taker_buy_base": 955705.3, "taker_buy_quote": 30282.46826 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0317, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 695672.4, "close_time": 1765868399999, "quote_volume": 22146.68157, "trades": 201, "taker_buy_base": 344196.4, "taker_buy_quote": 10961.14187 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0319, "high": 0.032, "low": 0.0311, "close": 0.0313, "volume": 4072072.6, "close_time": 1765871999999, "quote_volume": 128212.35176, "trades": 939, "taker_buy_base": 1194096.0, "taker_buy_quote": 37406.83484 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0311, "close": 0.0312, "volume": 1863008.3, "close_time": 1765875599999, "quote_volume": 58319.22343, "trades": 413, "taker_buy_base": 961743.0, "taker_buy_quote": 30123.61556 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0312, "close": 0.0312, "volume": 1762707.4, "close_time": 1765879199999, "quote_volume": 55204.50857, "trades": 513, "taker_buy_base": 937582.8, "taker_buy_quote": 29381.55891 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0313, "high": 0.032, "low": 0.0311, "close": 0.0317, "volume": 2987544.5, "close_time": 1765882799999, "quote_volume": 94429.30385, "trades": 635, "taker_buy_base": 1678336.4, "taker_buy_quote": 53123.14082 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0317, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 1888205.2, "close_time": 1765886399999, "quote_volume": 60094.50087, "trades": 411, "taker_buy_base": 1234404.4, "taker_buy_quote": 39304.44958 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.032, "high": 0.0323, "low": 0.0319, "close": 0.032, "volume": 1788476.6, "close_time": 1765889999999, "quote_volume": 57385.09283, "trades": 493, "taker_buy_base": 787837.3, "taker_buy_quote": 25272.41616 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0313, "close": 0.0314, "volume": 6755474.9, "close_time": 1765893599999, "quote_volume": 214490.99879, "trades": 1970, "taker_buy_base": 4122658.7, "taker_buy_quote": 131061.98248 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0306, "close": 0.0308, "volume": 7423118.0, "close_time": 1765897199999, "quote_volume": 230915.7979, "trades": 2093, "taker_buy_base": 3993081.3, "taker_buy_quote": 124260.12352 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0301, "close": 0.0305, "volume": 10358401.4, "close_time": 1765900799999, "quote_volume": 315634.99464, "trades": 2397, "taker_buy_base": 5305179.7, "taker_buy_quote": 161656.55695 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0299, "close": 0.0306, "volume": 4892273.8, "close_time": 1765904399999, "quote_volume": 148700.32158, "trades": 1416, "taker_buy_base": 2575612.7, "taker_buy_quote": 78360.68519 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0306, "high": 0.0309, "low": 0.03, "close": 0.0301, "volume": 2728156.3, "close_time": 1765907999999, "quote_volume": 82998.02279, "trades": 862, "taker_buy_base": 1285772.9, "taker_buy_quote": 39130.75455 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0301, "high": 0.0311, "low": 0.03, "close": 0.0308, "volume": 8824645.4, "close_time": 1765911599999, "quote_volume": 268131.32417, "trades": 1326, "taker_buy_base": 3409884.7, "taker_buy_quote": 103945.19819 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0309, "high": 0.031, "low": 0.0301, "close": 0.0304, "volume": 3286326.0, "close_time": 1765915199999, "quote_volume": 99948.24655, "trades": 705, "taker_buy_base": 1731581.6, "taker_buy_quote": 52650.12788 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0303, "close": 0.0305, "volume": 1698477.2, "close_time": 1765918799999, "quote_volume": 51727.4619, "trades": 453, "taker_buy_base": 805828.2, "taker_buy_quote": 24553.11376 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0303, "close": 0.0308, "volume": 2846951.6, "close_time": 1765922399999, "quote_volume": 87222.42646, "trades": 525, "taker_buy_base": 1539872.2, "taker_buy_quote": 47203.41363 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0301, "close": 0.0303, "volume": 14140145.4, "close_time": 1765925999999, "quote_volume": 432758.47108, "trades": 2007, "taker_buy_base": 7653647.0, "taker_buy_quote": 234790.45237 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 2412402.8, "close_time": 1765929599999, "quote_volume": 72908.86313, "trades": 400, "taker_buy_base": 862295.6, "taker_buy_quote": 26069.5663 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0298, "close": 0.0301, "volume": 2078460.6, "close_time": 1765933199999, "quote_volume": 62369.2156, "trades": 490, "taker_buy_base": 1018585.2, "taker_buy_quote": 30625.40838 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0297, "close": 0.0298, "volume": 1921991.8, "close_time": 1765936799999, "quote_volume": 57768.61465, "trades": 452, "taker_buy_base": 765080.5, "taker_buy_quote": 23050.05038 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0296, "close": 0.03, "volume": 2875724.0, "close_time": 1765940399999, "quote_volume": 85774.08393, "trades": 641, "taker_buy_base": 1541108.0, "taker_buy_quote": 45975.42066 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.03, "high": 0.0303, "low": 0.0298, "close": 0.0298, "volume": 1178909.3, "close_time": 1765943999999, "quote_volume": 35422.98202, "trades": 315, "taker_buy_base": 518443.2, "taker_buy_quote": 15600.61119 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0298, "high": 0.03, "low": 0.0293, "close": 0.0295, "volume": 4517639.1, "close_time": 1765947599999, "quote_volume": 133589.74174, "trades": 987, "taker_buy_base": 1232318.7, "taker_buy_quote": 36474.69232 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0292, "close": 0.0294, "volume": 1795774.4, "close_time": 1765951199999, "quote_volume": 52743.91415, "trades": 338, "taker_buy_base": 1162773.6, "taker_buy_quote": 34171.91855 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0292, "close": 0.0294, "volume": 2644756.6, "close_time": 1765954799999, "quote_volume": 77932.84067, "trades": 586, "taker_buy_base": 1540973.7, "taker_buy_quote": 45426.70632 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0293, "high": 0.0301, "low": 0.0292, "close": 0.0301, "volume": 4001010.5, "close_time": 1765958399999, "quote_volume": 119065.94547, "trades": 660, "taker_buy_base": 3131473.3, "taker_buy_quote": 93249.13921 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03, "high": 0.03, "low": 0.0297, "close": 0.0297, "volume": 2309467.5, "close_time": 1765961999999, "quote_volume": 68911.71623, "trades": 485, "taker_buy_base": 957800.0, "taker_buy_quote": 28601.7964 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0295, "close": 0.0296, "volume": 1871327.9, "close_time": 1765965599999, "quote_volume": 55623.17856, "trades": 374, "taker_buy_base": 995717.3, "taker_buy_quote": 29596.92294 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0292, "close": 0.0293, "volume": 1505234.1, "close_time": 1765969199999, "quote_volume": 44297.22394, "trades": 450, "taker_buy_base": 522564.7, "taker_buy_quote": 15400.52349 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0292, "close": 0.0294, "volume": 1794278.1, "close_time": 1765972799999, "quote_volume": 52798.77494, "trades": 382, "taker_buy_base": 554256.8, "taker_buy_quote": 16328.95936 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0292, "close": 0.0296, "volume": 2427301.1, "close_time": 1765976399999, "quote_volume": 71348.87037, "trades": 563, "taker_buy_base": 1076232.4, "taker_buy_quote": 31703.72237 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0296, "high": 0.03, "low": 0.0294, "close": 0.03, "volume": 3125300.1, "close_time": 1765979999999, "quote_volume": 92814.91067, "trades": 805, "taker_buy_base": 1451559.5, "taker_buy_quote": 43110.81992 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.03, "high": 0.0304, "low": 0.0289, "close": 0.0303, "volume": 6472177.2, "close_time": 1765983599999, "quote_volume": 191496.79784, "trades": 1546, "taker_buy_base": 3041001.7, "taker_buy_quote": 90023.07543 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0289, "close": 0.029, "volume": 8269105.5, "close_time": 1765987199999, "quote_volume": 246694.62787, "trades": 2692, "taker_buy_base": 3745822.1, "taker_buy_quote": 112064.77677 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.029, "high": 0.0294, "low": 0.0282, "close": 0.0286, "volume": 7926038.7, "close_time": 1765990799999, "quote_volume": 227209.491, "trades": 1756, "taker_buy_base": 3459124.1, "taker_buy_quote": 99089.26326 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0281, "close": 0.0283, "volume": 4860432.8, "close_time": 1765994399999, "quote_volume": 138312.92348, "trades": 992, "taker_buy_base": 2394369.6, "taker_buy_quote": 68116.04907 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0278, "close": 0.0278, "volume": 4486784.6, "close_time": 1765997999999, "quote_volume": 126890.336, "trades": 1023, "taker_buy_base": 2704501.7, "taker_buy_quote": 76582.16973 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0279, "high": 0.0282, "low": 0.0276, "close": 0.0281, "volume": 3156561.6, "close_time": 1766001599999, "quote_volume": 87905.46009, "trades": 867, "taker_buy_base": 1553036.1, "taker_buy_quote": 43293.11973 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0281, "high": 0.0285, "low": 0.028, "close": 0.0282, "volume": 3026172.1, "close_time": 1766005199999, "quote_volume": 85544.25157, "trades": 562, "taker_buy_base": 1741536.8, "taker_buy_quote": 49224.82619 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0278, "close": 0.028, "volume": 1385639.3, "close_time": 1766008799999, "quote_volume": 38785.393, "trades": 347, "taker_buy_base": 625564.6, "taker_buy_quote": 17524.18028 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0279, "high": 0.028, "low": 0.0277, "close": 0.0279, "volume": 2238985.7, "close_time": 1766012399999, "quote_volume": 62369.66388, "trades": 299, "taker_buy_base": 1261972.5, "taker_buy_quote": 35166.91904 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0277, "volume": 879170.8, "close_time": 1766015999999, "quote_volume": 24443.82934, "trades": 210, "taker_buy_base": 466878.4, "taker_buy_quote": 12977.10366 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0278, "high": 0.028, "low": 0.0276, "close": 0.0278, "volume": 3683810.9, "close_time": 1766019599999, "quote_volume": 102360.45532, "trades": 450, "taker_buy_base": 2117261.0, "taker_buy_quote": 58865.65581 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0274, "close": 0.0276, "volume": 1084558.5, "close_time": 1766023199999, "quote_volume": 29938.33619, "trades": 231, "taker_buy_base": 279311.0, "taker_buy_quote": 7714.38147 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0275, "close": 0.0276, "volume": 928542.6, "close_time": 1766026799999, "quote_volume": 25690.68033, "trades": 189, "taker_buy_base": 400669.8, "taker_buy_quote": 11092.67676 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0273, "close": 0.0274, "volume": 794426.5, "close_time": 1766030399999, "quote_volume": 21794.97538, "trades": 305, "taker_buy_base": 262187.4, "taker_buy_quote": 7201.09357 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0273, "close": 0.0275, "volume": 4436209.9, "close_time": 1766033999999, "quote_volume": 121977.37389, "trades": 658, "taker_buy_base": 2388739.9, "taker_buy_quote": 65742.31347 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0269, "close": 0.027, "volume": 2982725.3, "close_time": 1766037599999, "quote_volume": 81356.58162, "trades": 492, "taker_buy_base": 1021437.4, "taker_buy_quote": 27911.99245 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.0272, "volume": 1773917.5, "close_time": 1766041199999, "quote_volume": 47990.10593, "trades": 626, "taker_buy_base": 709494.2, "taker_buy_quote": 19196.26412 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0271, "close": 0.0274, "volume": 1509490.3, "close_time": 1766044799999, "quote_volume": 41232.49872, "trades": 417, "taker_buy_base": 766217.3, "taker_buy_quote": 20937.61919 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0272, "close": 0.0276, "volume": 9637401.7, "close_time": 1766048399999, "quote_volume": 264960.16984, "trades": 1718, "taker_buy_base": 5903640.1, "taker_buy_quote": 162500.33033 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0276, "high": 0.0389, "low": 0.027, "close": 0.028, "volume": 130318478.5, "close_time": 1766051999999, "quote_volume": 3873424.17461, "trades": 34571, "taker_buy_base": 57762278.1, "taker_buy_quote": 1711005.55618 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.028, "high": 0.029, "low": 0.0278, "close": 0.0289, "volume": 8681533.3, "close_time": 1766055599999, "quote_volume": 246310.22712, "trades": 1919, "taker_buy_base": 4763194.0, "taker_buy_quote": 135054.74181 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0289, "high": 0.0301, "low": 0.0287, "close": 0.0288, "volume": 18610134.2, "close_time": 1766059199999, "quote_volume": 547639.56646, "trades": 4227, "taker_buy_base": 9171265.4, "taker_buy_quote": 269925.53938 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0288, "high": 0.0293, "low": 0.0281, "close": 0.0283, "volume": 10798235.2, "close_time": 1766062799999, "quote_volume": 308084.30903, "trades": 2171, "taker_buy_base": 4238201.5, "taker_buy_quote": 121164.89241 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0283, "high": 0.0293, "low": 0.0283, "close": 0.029, "volume": 8403706.5, "close_time": 1766066399999, "quote_volume": 241848.85015, "trades": 1676, "taker_buy_base": 3845343.1, "taker_buy_quote": 110753.81139 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.029, "high": 0.0291, "low": 0.0281, "close": 0.0285, "volume": 4983360.4, "close_time": 1766069999999, "quote_volume": 143055.20438, "trades": 1509, "taker_buy_base": 2633645.2, "taker_buy_quote": 75826.36222 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0285, "high": 0.0291, "low": 0.0283, "close": 0.0288, "volume": 4088016.9, "close_time": 1766073599999, "quote_volume": 117340.84196, "trades": 1156, "taker_buy_base": 2597421.4, "taker_buy_quote": 74608.51014 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0284, "close": 0.0286, "volume": 2060429.6, "close_time": 1766077199999, "quote_volume": 59022.52192, "trades": 552, "taker_buy_base": 837316.3, "taker_buy_quote": 23973.3266 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0265, "close": 0.0272, "volume": 14902888.1, "close_time": 1766080799999, "quote_volume": 406261.19088, "trades": 3023, "taker_buy_base": 4736841.9, "taker_buy_quote": 129114.26904 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0266, "close": 0.0266, "volume": 4491485.6, "close_time": 1766084399999, "quote_volume": 121510.93688, "trades": 1070, "taker_buy_base": 1982604.8, "taker_buy_quote": 53839.6633 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0258, "close": 0.026, "volume": 8224385.1, "close_time": 1766087999999, "quote_volume": 217244.05386, "trades": 1690, "taker_buy_base": 3997350.3, "taker_buy_quote": 105723.46765 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.026, "high": 0.0264, "low": 0.026, "close": 0.0261, "volume": 4095699.2, "close_time": 1766091599999, "quote_volume": 107520.3962, "trades": 833, "taker_buy_base": 2366997.5, "taker_buy_quote": 62164.81661 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0262, "high": 0.0269, "low": 0.0262, "close": 0.0268, "volume": 3362050.9, "close_time": 1766095199999, "quote_volume": 89416.12249, "trades": 848, "taker_buy_base": 1623672.3, "taker_buy_quote": 43148.67185 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0266, "close": 0.0268, "volume": 1564251.2, "close_time": 1766098799999, "quote_volume": 41901.47666, "trades": 416, "taker_buy_base": 763136.2, "taker_buy_quote": 20461.58777 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0263, "close": 0.0264, "volume": 1762075.4, "close_time": 1766102399999, "quote_volume": 46637.47491, "trades": 318, "taker_buy_base": 830066.6, "taker_buy_quote": 22000.20652 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0264, "high": 0.0265, "low": 0.026, "close": 0.0263, "volume": 3642266.2, "close_time": 1766105999999, "quote_volume": 95581.73493, "trades": 621, "taker_buy_base": 1482149.6, "taker_buy_quote": 38943.03588 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0262, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 2240642.5, "close_time": 1766109599999, "quote_volume": 58642.29203, "trades": 331, "taker_buy_base": 989793.1, "taker_buy_quote": 25914.5624 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0261, "close": 0.0265, "volume": 904309.7, "close_time": 1766113199999, "quote_volume": 23761.30436, "trades": 225, "taker_buy_base": 536130.2, "taker_buy_quote": 14097.47588 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0264, "high": 0.0275, "low": 0.0264, "close": 0.0272, "volume": 3982454.2, "close_time": 1766116799999, "quote_volume": 107723.81559, "trades": 988, "taker_buy_base": 2332582.9, "taker_buy_quote": 63054.14598 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0273, "close": 0.0275, "volume": 3069461.8, "close_time": 1766120399999, "quote_volume": 84539.02839, "trades": 457, "taker_buy_base": 1857258.8, "taker_buy_quote": 51228.92626 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0273, "close": 0.0274, "volume": 1553591.3, "close_time": 1766123999999, "quote_volume": 42599.93372, "trades": 295, "taker_buy_base": 819511.6, "taker_buy_quote": 22468.1918 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0272, "close": 0.0274, "volume": 3083070.1, "close_time": 1766127599999, "quote_volume": 84224.45629, "trades": 600, "taker_buy_base": 1121385.6, "taker_buy_quote": 30678.59939 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0274, "high": 0.0284, "low": 0.0274, "close": 0.0283, "volume": 10359570.5, "close_time": 1766131199999, "quote_volume": 290720.12256, "trades": 1547, "taker_buy_base": 6220756.5, "taker_buy_quote": 174775.13469 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0279, "close": 0.0282, "volume": 2990186.0, "close_time": 1766134799999, "quote_volume": 84145.99099, "trades": 481, "taker_buy_base": 1408951.1, "taker_buy_quote": 39689.2871 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0279, "close": 0.0281, "volume": 3694466.0, "close_time": 1766138399999, "quote_volume": 103829.63586, "trades": 520, "taker_buy_base": 1399052.4, "taker_buy_quote": 39333.04351 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0281, "close": 0.0283, "volume": 1684771.4, "close_time": 1766141999999, "quote_volume": 47442.44948, "trades": 312, "taker_buy_base": 816514.0, "taker_buy_quote": 23022.94591 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0281, "close": 0.0283, "volume": 3094573.8, "close_time": 1766145599999, "quote_volume": 87468.83884, "trades": 661, "taker_buy_base": 1459787.2, "taker_buy_quote": 41233.19223 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0282, "close": 0.0284, "volume": 3297113.1, "close_time": 1766149199999, "quote_volume": 93554.59847, "trades": 628, "taker_buy_base": 1911965.9, "taker_buy_quote": 54278.76358 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0284, "close": 0.0284, "volume": 4197184.6, "close_time": 1766152799999, "quote_volume": 119838.3042, "trades": 836, "taker_buy_base": 2199038.6, "taker_buy_quote": 62808.41687 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0285, "high": 0.029, "low": 0.0284, "close": 0.0287, "volume": 6112935.7, "close_time": 1766156399999, "quote_volume": 175382.16853, "trades": 1239, "taker_buy_base": 3200248.8, "taker_buy_quote": 91985.9829 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0287, "high": 0.0294, "low": 0.0286, "close": 0.0289, "volume": 5731771.0, "close_time": 1766159999999, "quote_volume": 165989.92944, "trades": 1113, "taker_buy_base": 3290601.7, "taker_buy_quote": 95407.18555 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0289, "high": 0.0294, "low": 0.0288, "close": 0.0291, "volume": 4862884.6, "close_time": 1766163599999, "quote_volume": 141613.67116, "trades": 1063, "taker_buy_base": 2006022.7, "taker_buy_quote": 58452.45501 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0284, "close": 0.0284, "volume": 7629811.5, "close_time": 1766167199999, "quote_volume": 219727.78784, "trades": 1223, "taker_buy_base": 3529930.7, "taker_buy_quote": 101832.56664 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0283, "high": 0.0289, "low": 0.0283, "close": 0.0288, "volume": 4171769.1, "close_time": 1766170799999, "quote_volume": 119599.15992, "trades": 753, "taker_buy_base": 1432653.4, "taker_buy_quote": 41080.11945 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0288, "high": 0.0296, "low": 0.0288, "close": 0.0296, "volume": 4400282.7, "close_time": 1766174399999, "quote_volume": 129309.00161, "trades": 818, "taker_buy_base": 2471173.5, "taker_buy_quote": 72658.60716 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0291, "close": 0.0294, "volume": 4742660.2, "close_time": 1766177999999, "quote_volume": 139175.73057, "trades": 1032, "taker_buy_base": 1489965.7, "taker_buy_quote": 43701.69737 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0289, "close": 0.0289, "volume": 2530362.3, "close_time": 1766181599999, "quote_volume": 73331.38823, "trades": 546, "taker_buy_base": 1421632.4, "taker_buy_quote": 41217.58035 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 2101568.8, "close_time": 1766185199999, "quote_volume": 60772.08488, "trades": 337, "taker_buy_base": 987351.1, "taker_buy_quote": 28573.15561 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0289, "high": 0.029, "low": 0.0288, "close": 0.0288, "volume": 970550.2, "close_time": 1766188799999, "quote_volume": 28050.47634, "trades": 129, "taker_buy_base": 314170.8, "taker_buy_quote": 9083.35126 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0288, "high": 0.029, "low": 0.0287, "close": 0.0288, "volume": 1744828.5, "close_time": 1766192399999, "quote_volume": 50252.29319, "trades": 329, "taker_buy_base": 1053278.8, "taker_buy_quote": 30345.93452 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0288, "high": 0.029, "low": 0.0287, "close": 0.0289, "volume": 518744.4, "close_time": 1766195999999, "quote_volume": 14959.63099, "trades": 140, "taker_buy_base": 219025.5, "taker_buy_quote": 6317.61097 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0285, "close": 0.0286, "volume": 1534478.9, "close_time": 1766199599999, "quote_volume": 44016.00791, "trades": 200, "taker_buy_base": 519176.2, "taker_buy_quote": 14891.86892 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0284, "close": 0.0286, "volume": 1564314.2, "close_time": 1766203199999, "quote_volume": 44684.68992, "trades": 253, "taker_buy_base": 766621.5, "taker_buy_quote": 21906.84546 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0284, "close": 0.0285, "volume": 2058030.7, "close_time": 1766206799999, "quote_volume": 58836.61321, "trades": 296, "taker_buy_base": 1209677.0, "taker_buy_quote": 34646.3082 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0285, "close": 0.0286, "volume": 1705470.8, "close_time": 1766210399999, "quote_volume": 48727.44009, "trades": 231, "taker_buy_base": 831017.8, "taker_buy_quote": 23742.96787 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0286, "high": 0.0291, "low": 0.0285, "close": 0.0291, "volume": 4777443.1, "close_time": 1766213999999, "quote_volume": 138057.92596, "trades": 819, "taker_buy_base": 3047170.3, "taker_buy_quote": 88126.45745 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0291, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 1381890.0, "close_time": 1766217599999, "quote_volume": 40228.52664, "trades": 338, "taker_buy_base": 751528.7, "taker_buy_quote": 21878.29074 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0291, "high": 0.0296, "low": 0.0291, "close": 0.0294, "volume": 3835457.8, "close_time": 1766221199999, "quote_volume": 112687.69021, "trades": 709, "taker_buy_base": 2033155.3, "taker_buy_quote": 59818.25535 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0291, "close": 0.0291, "volume": 2750310.8, "close_time": 1766224799999, "quote_volume": 80611.13637, "trades": 551, "taker_buy_base": 1357289.6, "taker_buy_quote": 39808.74972 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0288, "close": 0.0289, "volume": 1353847.8, "close_time": 1766228399999, "quote_volume": 39236.52394, "trades": 191, "taker_buy_base": 456687.0, "taker_buy_quote": 13238.52193 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0288, "high": 0.0294, "low": 0.0288, "close": 0.0293, "volume": 963632.8, "close_time": 1766231999999, "quote_volume": 28161.64295, "trades": 156, "taker_buy_base": 527505.6, "taker_buy_quote": 15393.17454 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0292, "close": 0.0293, "volume": 1850657.7, "close_time": 1766235599999, "quote_volume": 54224.57607, "trades": 333, "taker_buy_base": 609564.3, "taker_buy_quote": 17880.15793 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0289, "close": 0.0292, "volume": 4355076.7, "close_time": 1766239199999, "quote_volume": 126584.75625, "trades": 824, "taker_buy_base": 1985339.1, "taker_buy_quote": 57801.96737 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0292, "high": 0.0294, "low": 0.029, "close": 0.0294, "volume": 2612393.3, "close_time": 1766242799999, "quote_volume": 76298.56869, "trades": 662, "taker_buy_base": 1535180.8, "taker_buy_quote": 44831.65781 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0291, "close": 0.0293, "volume": 2180326.1, "close_time": 1766246399999, "quote_volume": 63709.70311, "trades": 351, "taker_buy_base": 1057930.8, "taker_buy_quote": 30921.60734 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0292, "high": 0.0305, "low": 0.0292, "close": 0.0301, "volume": 9917826.0, "close_time": 1766249999999, "quote_volume": 294938.14226, "trades": 2159, "taker_buy_base": 5977945.1, "taker_buy_quote": 177720.26758 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0302, "high": 0.031, "low": 0.03, "close": 0.0305, "volume": 17278369.2, "close_time": 1766253599999, "quote_volume": 527158.91395, "trades": 3020, "taker_buy_base": 9255665.0, "taker_buy_quote": 282731.06362 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0305, "high": 0.0322, "low": 0.0303, "close": 0.0321, "volume": 18126386.3, "close_time": 1766257199999, "quote_volume": 564834.59415, "trades": 3241, "taker_buy_base": 10308714.3, "taker_buy_quote": 321227.70504 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0321, "high": 0.0343, "low": 0.0313, "close": 0.0316, "volume": 74317571.7, "close_time": 1766260799999, "quote_volume": 2438021.52779, "trades": 13324, "taker_buy_base": 32509235.2, "taker_buy_quote": 1065554.99603 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0308, "close": 0.031, "volume": 17885128.1, "close_time": 1766264399999, "quote_volume": 556476.93586, "trades": 3516, "taker_buy_base": 9212779.2, "taker_buy_quote": 286930.493 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0311, "high": 0.032, "low": 0.0311, "close": 0.0315, "volume": 13504926.7, "close_time": 1766267999999, "quote_volume": 426941.01605, "trades": 2296, "taker_buy_base": 6167909.6, "taker_buy_quote": 194999.92809 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0315, "high": 0.0316, "low": 0.031, "close": 0.0314, "volume": 3912474.5, "close_time": 1766271599999, "quote_volume": 122391.68009, "trades": 627, "taker_buy_base": 2209453.9, "taker_buy_quote": 69144.16833 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0315, "high": 0.0323, "low": 0.0313, "close": 0.0317, "volume": 7058969.7, "close_time": 1766275199999, "quote_volume": 224574.61495, "trades": 1638, "taker_buy_base": 4208758.6, "taker_buy_quote": 133837.65107 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0317, "high": 0.0317, "low": 0.031, "close": 0.0312, "volume": 7379333.3, "close_time": 1766278799999, "quote_volume": 230809.12603, "trades": 973, "taker_buy_base": 2883605.1, "taker_buy_quote": 90227.05669 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0306, "close": 0.0307, "volume": 5076960.6, "close_time": 1766282399999, "quote_volume": 157328.13678, "trades": 922, "taker_buy_base": 2263858.0, "taker_buy_quote": 70245.92185 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0303, "close": 0.0306, "volume": 4310770.7, "close_time": 1766285999999, "quote_volume": 131427.96032, "trades": 796, "taker_buy_base": 2095602.7, "taker_buy_quote": 63919.06544 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0306, "high": 0.031, "low": 0.0304, "close": 0.031, "volume": 3982919.2, "close_time": 1766289599999, "quote_volume": 122623.4618, "trades": 691, "taker_buy_base": 2115020.2, "taker_buy_quote": 65169.05084 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0309, "high": 0.031, "low": 0.0304, "close": 0.0306, "volume": 4302680.6, "close_time": 1766293199999, "quote_volume": 132107.78117, "trades": 629, "taker_buy_base": 1936347.8, "taker_buy_quote": 59479.0474 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0306, "high": 0.0312, "low": 0.0306, "close": 0.0308, "volume": 4410480.2, "close_time": 1766296799999, "quote_volume": 135942.25618, "trades": 607, "taker_buy_base": 2507174.6, "taker_buy_quote": 77297.21306 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0305, "close": 0.0306, "volume": 3437852.6, "close_time": 1766300399999, "quote_volume": 105447.50704, "trades": 516, "taker_buy_base": 1317500.5, "taker_buy_quote": 40452.7878 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0304, "close": 0.0307, "volume": 3264103.5, "close_time": 1766303999999, "quote_volume": 99851.41038, "trades": 511, "taker_buy_base": 1586518.9, "taker_buy_quote": 48557.63483 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0305, "close": 0.0306, "volume": 5067440.9, "close_time": 1766307599999, "quote_volume": 155063.44989, "trades": 991, "taker_buy_base": 2873745.8, "taker_buy_quote": 87962.92275 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0306, "high": 0.0307, "low": 0.03, "close": 0.0303, "volume": 7740192.0, "close_time": 1766311199999, "quote_volume": 234722.05342, "trades": 1515, "taker_buy_base": 2289153.3, "taker_buy_quote": 69418.49705 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0301, "close": 0.0301, "volume": 2855057.9, "close_time": 1766314799999, "quote_volume": 86532.17309, "trades": 519, "taker_buy_base": 1404502.2, "taker_buy_quote": 42619.21236 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 3015534.4, "close_time": 1766318399999, "quote_volume": 90824.84022, "trades": 794, "taker_buy_base": 1256512.8, "taker_buy_quote": 37871.88939 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0296, "close": 0.0299, "volume": 5011041.9, "close_time": 1766321999999, "quote_volume": 149951.79929, "trades": 978, "taker_buy_base": 1739002.6, "taker_buy_quote": 52049.71237 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0289, "close": 0.029, "volume": 9251814.2, "close_time": 1766325599999, "quote_volume": 271924.45449, "trades": 1698, "taker_buy_base": 4007643.8, "taker_buy_quote": 117973.62657 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0289, "high": 0.0294, "low": 0.0289, "close": 0.0293, "volume": 5631123.7, "close_time": 1766329199999, "quote_volume": 164237.13906, "trades": 893, "taker_buy_base": 3250829.7, "taker_buy_quote": 94831.73807 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0292, "high": 0.0295, "low": 0.029, "close": 0.0293, "volume": 4226562.4, "close_time": 1766332799999, "quote_volume": 123712.68418, "trades": 625, "taker_buy_base": 2419346.8, "taker_buy_quote": 70835.74535 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0291, "close": 0.0293, "volume": 3109386.6, "close_time": 1766336399999, "quote_volume": 90877.65672, "trades": 501, "taker_buy_base": 2106051.3, "taker_buy_quote": 61586.48795 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0294, "high": 0.0297, "low": 0.029, "close": 0.0291, "volume": 5347346.0, "close_time": 1766339999999, "quote_volume": 157214.469, "trades": 1148, "taker_buy_base": 2620222.7, "taker_buy_quote": 77235.13606 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0289, "close": 0.0291, "volume": 3416215.2, "close_time": 1766343599999, "quote_volume": 99311.34349, "trades": 798, "taker_buy_base": 1739098.4, "taker_buy_quote": 50596.93966 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0289, "close": 0.0292, "volume": 2380655.1, "close_time": 1766347199999, "quote_volume": 69302.09949, "trades": 460, "taker_buy_base": 1243877.5, "taker_buy_quote": 36268.32397 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0289, "close": 0.029, "volume": 2453025.3, "close_time": 1766350799999, "quote_volume": 71447.7618, "trades": 515, "taker_buy_base": 1114717.2, "taker_buy_quote": 32527.91456 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0287, "close": 0.0289, "volume": 2460138.0, "close_time": 1766354399999, "quote_volume": 71249.68732, "trades": 585, "taker_buy_base": 967890.9, "taker_buy_quote": 28093.32146 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0289, "high": 0.0294, "low": 0.0287, "close": 0.0294, "volume": 1223346.8, "close_time": 1766357999999, "quote_volume": 35532.9335, "trades": 302, "taker_buy_base": 790227.7, "taker_buy_quote": 22946.37795 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0291, "close": 0.0291, "volume": 1581128.3, "close_time": 1766361599999, "quote_volume": 46383.9957, "trades": 434, "taker_buy_base": 844831.5, "taker_buy_quote": 24792.50905 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0291, "high": 0.0297, "low": 0.0291, "close": 0.0293, "volume": 2835558.7, "close_time": 1766365199999, "quote_volume": 83513.41818, "trades": 1036, "taker_buy_base": 1533520.1, "taker_buy_quote": 45177.0187 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0292, "high": 0.0296, "low": 0.0292, "close": 0.0292, "volume": 2408303.8, "close_time": 1766368799999, "quote_volume": 70768.73762, "trades": 843, "taker_buy_base": 1060702.1, "taker_buy_quote": 31139.96645 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0286, "close": 0.029, "volume": 2622406.8, "close_time": 1766372399999, "quote_volume": 75914.86901, "trades": 702, "taker_buy_base": 1341935.4, "taker_buy_quote": 38897.09597 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.029, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 1197517.9, "close_time": 1766375999999, "quote_volume": 34882.63307, "trades": 440, "taker_buy_base": 611023.6, "taker_buy_quote": 17800.91291 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0292, "volume": 747517.2, "close_time": 1766379599999, "quote_volume": 21804.88925, "trades": 281, "taker_buy_base": 408369.8, "taker_buy_quote": 11923.7389 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 1612454.5, "close_time": 1766383199999, "quote_volume": 47079.77211, "trades": 483, "taker_buy_base": 1041094.0, "taker_buy_quote": 30415.89462 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.029, "high": 0.0294, "low": 0.029, "close": 0.0291, "volume": 1985419.6, "close_time": 1766386799999, "quote_volume": 57893.48159, "trades": 393, "taker_buy_base": 735950.5, "taker_buy_quote": 21491.17425 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0291, "close": 0.0294, "volume": 2182716.7, "close_time": 1766390399999, "quote_volume": 64053.59895, "trades": 442, "taker_buy_base": 1664630.3, "taker_buy_quote": 48864.08264 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0292, "close": 0.0293, "volume": 1671816.0, "close_time": 1766393999999, "quote_volume": 49307.52812, "trades": 565, "taker_buy_base": 828989.1, "taker_buy_quote": 24496.62187 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 757672.8, "close_time": 1766397599999, "quote_volume": 22193.18072, "trades": 236, "taker_buy_base": 447300.8, "taker_buy_quote": 13112.30348 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 1271258.3, "close_time": 1766401199999, "quote_volume": 37239.04747, "trades": 500, "taker_buy_base": 788879.7, "taker_buy_quote": 23112.71541 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0291, "close": 0.0293, "volume": 2652508.0, "close_time": 1766404799999, "quote_volume": 77599.15986, "trades": 611, "taker_buy_base": 1311443.5, "taker_buy_quote": 38375.61952 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 2733431.8, "close_time": 1766408399999, "quote_volume": 80456.059, "trades": 449, "taker_buy_base": 1216438.1, "taker_buy_quote": 35816.90734 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0289, "close": 0.0291, "volume": 2506404.0, "close_time": 1766411999999, "quote_volume": 72957.55532, "trades": 720, "taker_buy_base": 1163127.0, "taker_buy_quote": 33820.75391 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0292, "high": 0.0294, "low": 0.029, "close": 0.0293, "volume": 2961427.0, "close_time": 1766415599999, "quote_volume": 86548.73256, "trades": 924, "taker_buy_base": 1836562.7, "taker_buy_quote": 53702.2255 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0289, "close": 0.0292, "volume": 3374570.6, "close_time": 1766419199999, "quote_volume": 98457.45605, "trades": 899, "taker_buy_base": 1839396.1, "taker_buy_quote": 53698.83035 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0291, "close": 0.0291, "volume": 1203723.3, "close_time": 1766422799999, "quote_volume": 35183.62294, "trades": 350, "taker_buy_base": 516147.5, "taker_buy_quote": 15099.06584 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.029, "volume": 3278874.9, "close_time": 1766426399999, "quote_volume": 94785.34508, "trades": 619, "taker_buy_base": 1904606.4, "taker_buy_quote": 55028.92689 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.029, "high": 0.0294, "low": 0.0289, "close": 0.0292, "volume": 2212522.4, "close_time": 1766429999999, "quote_volume": 64439.71199, "trades": 558, "taker_buy_base": 1038861.9, "taker_buy_quote": 30276.01194 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0284, "close": 0.0286, "volume": 5835913.4, "close_time": 1766433599999, "quote_volume": 167555.87353, "trades": 1197, "taker_buy_base": 2547096.0, "taker_buy_quote": 73152.9747 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0281, "close": 0.0283, "volume": 3430338.4, "close_time": 1766437199999, "quote_volume": 97178.29428, "trades": 975, "taker_buy_base": 1360216.6, "taker_buy_quote": 38572.35602 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0283, "close": 0.0285, "volume": 1842642.3, "close_time": 1766440799999, "quote_volume": 52456.22059, "trades": 480, "taker_buy_base": 1389239.9, "taker_buy_quote": 39557.99206 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0284, "high": 0.029, "low": 0.0283, "close": 0.0289, "volume": 1282022.6, "close_time": 1766444399999, "quote_volume": 36666.80059, "trades": 362, "taker_buy_base": 544464.4, "taker_buy_quote": 15579.84269 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0287, "volume": 998303.6, "close_time": 1766447999999, "quote_volume": 28786.4299, "trades": 172, "taker_buy_base": 408799.4, "taker_buy_quote": 11807.51254 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0287, "close": 0.0288, "volume": 2647033.4, "close_time": 1766451599999, "quote_volume": 76164.28198, "trades": 477, "taker_buy_base": 1047356.8, "taker_buy_quote": 30206.10317 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0285, "close": 0.0286, "volume": 834690.9, "close_time": 1766455199999, "quote_volume": 23925.92472, "trades": 272, "taker_buy_base": 398157.4, "taker_buy_quote": 11422.64943 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0282, "close": 0.0283, "volume": 1331990.5, "close_time": 1766458799999, "quote_volume": 37875.44131, "trades": 400, "taker_buy_base": 650973.8, "taker_buy_quote": 18542.90327 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 555782.7, "close_time": 1766462399999, "quote_volume": 15668.20732, "trades": 152, "taker_buy_base": 299441.6, "taker_buy_quote": 8441.92519 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0282, "high": 0.0282, "low": 0.028, "close": 0.028, "volume": 1340794.2, "close_time": 1766465999999, "quote_volume": 37718.75042, "trades": 239, "taker_buy_base": 498833.2, "taker_buy_quote": 14047.49705 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.028, "high": 0.0282, "low": 0.0278, "close": 0.0281, "volume": 3425501.9, "close_time": 1766469599999, "quote_volume": 96110.39151, "trades": 739, "taker_buy_base": 1968051.2, "taker_buy_quote": 55236.05509 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0281, "high": 0.0283, "low": 0.028, "close": 0.0281, "volume": 1527793.6, "close_time": 1766473199999, "quote_volume": 42955.56614, "trades": 346, "taker_buy_base": 784372.9, "taker_buy_quote": 22058.22038 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.028, "high": 0.0282, "low": 0.0279, "close": 0.0279, "volume": 1856145.9, "close_time": 1766476799999, "quote_volume": 52029.42873, "trades": 280, "taker_buy_base": 1006110.0, "taker_buy_quote": 28210.28239 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.028, "high": 0.0282, "low": 0.0279, "close": 0.028, "volume": 791281.3, "close_time": 1766480399999, "quote_volume": 22233.21937, "trades": 239, "taker_buy_base": 511039.1, "taker_buy_quote": 14360.4719 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0279, "close": 0.0281, "volume": 2203627.1, "close_time": 1766483999999, "quote_volume": 61703.90274, "trades": 527, "taker_buy_base": 952109.6, "taker_buy_quote": 26677.91968 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0281, "high": 0.0283, "low": 0.028, "close": 0.0281, "volume": 799544.1, "close_time": 1766487599999, "quote_volume": 22526.68112, "trades": 257, "taker_buy_base": 419272.6, "taker_buy_quote": 11825.29088 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0279, "close": 0.028, "volume": 742948.1, "close_time": 1766491199999, "quote_volume": 20871.75064, "trades": 230, "taker_buy_base": 374996.6, "taker_buy_quote": 10553.30208 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.0279, "volume": 1069729.3, "close_time": 1766494799999, "quote_volume": 29795.77935, "trades": 297, "taker_buy_base": 452720.9, "taker_buy_quote": 12625.11625 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0275, "close": 0.0277, "volume": 3380228.3, "close_time": 1766498399999, "quote_volume": 93853.446, "trades": 957, "taker_buy_base": 1542756.7, "taker_buy_quote": 42951.90779 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0272, "close": 0.0275, "volume": 2861470.0, "close_time": 1766501999999, "quote_volume": 78787.8274, "trades": 974, "taker_buy_base": 1356708.8, "taker_buy_quote": 37318.90338 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0274, "close": 0.0276, "volume": 1777548.5, "close_time": 1766505599999, "quote_volume": 49005.72792, "trades": 451, "taker_buy_base": 1023270.0, "taker_buy_quote": 28232.4986 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0275, "close": 0.028, "volume": 3734135.8, "close_time": 1766509199999, "quote_volume": 103858.6298, "trades": 858, "taker_buy_base": 1696519.0, "taker_buy_quote": 47260.86949 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.028, "high": 0.0282, "low": 0.0277, "close": 0.0277, "volume": 2823218.7, "close_time": 1766512799999, "quote_volume": 78850.26385, "trades": 803, "taker_buy_base": 1538058.8, "taker_buy_quote": 43005.62355 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0276, "high": 0.0282, "low": 0.0276, "close": 0.0281, "volume": 1150950.3, "close_time": 1766516399999, "quote_volume": 32165.85345, "trades": 381, "taker_buy_base": 604149.1, "taker_buy_quote": 16901.54294 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0282, "high": 0.0282, "low": 0.028, "close": 0.0281, "volume": 1036159.0, "close_time": 1766519999999, "quote_volume": 29092.56802, "trades": 436, "taker_buy_base": 567801.4, "taker_buy_quote": 15940.83319 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0281, "high": 0.0285, "low": 0.0281, "close": 0.0284, "volume": 2303275.8, "close_time": 1766523599999, "quote_volume": 65122.77415, "trades": 632, "taker_buy_base": 1013511.7, "taker_buy_quote": 28696.94254 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0282, "close": 0.0282, "volume": 1063869.5, "close_time": 1766527199999, "quote_volume": 30061.73841, "trades": 476, "taker_buy_base": 271172.4, "taker_buy_quote": 7653.09336 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0279, "close": 0.0279, "volume": 1835350.9, "close_time": 1766530799999, "quote_volume": 51528.80756, "trades": 610, "taker_buy_base": 626074.8, "taker_buy_quote": 17571.27905 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0278, "close": 0.0279, "volume": 916216.7, "close_time": 1766534399999, "quote_volume": 25594.50407, "trades": 360, "taker_buy_base": 484606.2, "taker_buy_quote": 13541.11163 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0279, "high": 0.028, "low": 0.0277, "close": 0.0278, "volume": 1136799.1, "close_time": 1766537999999, "quote_volume": 31654.79317, "trades": 522, "taker_buy_base": 722600.6, "taker_buy_quote": 20129.71146 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0278, "high": 0.028, "low": 0.0275, "close": 0.0276, "volume": 888376.8, "close_time": 1766541599999, "quote_volume": 24586.06467, "trades": 341, "taker_buy_base": 357755.8, "taker_buy_quote": 9906.21521 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0272, "close": 0.0273, "volume": 1686074.5, "close_time": 1766545199999, "quote_volume": 46219.92938, "trades": 773, "taker_buy_base": 776950.4, "taker_buy_quote": 21298.61757 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0272, "high": 0.0274, "low": 0.027, "close": 0.0274, "volume": 665332.4, "close_time": 1766548799999, "quote_volume": 18097.60553, "trades": 317, "taker_buy_base": 366353.8, "taker_buy_quote": 9981.55795 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0272, "close": 0.0272, "volume": 1797024.3, "close_time": 1766552399999, "quote_volume": 49218.34868, "trades": 482, "taker_buy_base": 697546.9, "taker_buy_quote": 19147.72201 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0269, "close": 0.0269, "volume": 1183000.6, "close_time": 1766555999999, "quote_volume": 31992.88406, "trades": 353, "taker_buy_base": 470636.1, "taker_buy_quote": 12728.15088 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 2555250.7, "close_time": 1766559599999, "quote_volume": 68985.89742, "trades": 516, "taker_buy_base": 1066658.1, "taker_buy_quote": 28829.38405 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.027, "high": 0.0274, "low": 0.0269, "close": 0.0272, "volume": 5751063.7, "close_time": 1766563199999, "quote_volume": 156518.81779, "trades": 982, "taker_buy_base": 4209063.5, "taker_buy_quote": 114605.87894 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0268, "close": 0.027, "volume": 4132244.4, "close_time": 1766566799999, "quote_volume": 111732.67213, "trades": 658, "taker_buy_base": 1170746.7, "taker_buy_quote": 31719.58217 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0271, "high": 0.0272, "low": 0.027, "close": 0.0271, "volume": 1333512.2, "close_time": 1766570399999, "quote_volume": 36132.69693, "trades": 280, "taker_buy_base": 824504.5, "taker_buy_quote": 22347.27709 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.027, "high": 0.0273, "low": 0.027, "close": 0.0271, "volume": 1412484.3, "close_time": 1766573999999, "quote_volume": 38360.4011, "trades": 427, "taker_buy_base": 574759.9, "taker_buy_quote": 15632.21548 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0272, "close": 0.0275, "volume": 5567796.0, "close_time": 1766577599999, "quote_volume": 152950.01014, "trades": 1520, "taker_buy_base": 4372070.6, "taker_buy_quote": 120108.84929 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0274, "close": 0.0275, "volume": 2626638.5, "close_time": 1766581199999, "quote_volume": 72292.17395, "trades": 542, "taker_buy_base": 667126.2, "taker_buy_quote": 18383.12905 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0273, "close": 0.0276, "volume": 2926962.3, "close_time": 1766584799999, "quote_volume": 80474.75913, "trades": 899, "taker_buy_base": 1770688.7, "taker_buy_quote": 48728.78383 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0276, "high": 0.0279, "low": 0.0274, "close": 0.0279, "volume": 2589303.9, "close_time": 1766588399999, "quote_volume": 71661.21583, "trades": 934, "taker_buy_base": 1410514.3, "taker_buy_quote": 39059.08126 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0279, "high": 0.0289, "low": 0.0278, "close": 0.0288, "volume": 7655123.4, "close_time": 1766591999999, "quote_volume": 218120.58657, "trades": 2137, "taker_buy_base": 4638631.3, "taker_buy_quote": 132374.93051 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0289, "high": 0.0307, "low": 0.0286, "close": 0.0302, "volume": 28845968.2, "close_time": 1766595599999, "quote_volume": 855158.51459, "trades": 8510, "taker_buy_base": 15487136.8, "taker_buy_quote": 459109.13447 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0302, "high": 0.0309, "low": 0.0288, "close": 0.029, "volume": 21443035.6, "close_time": 1766599199999, "quote_volume": 642798.1195, "trades": 5602, "taker_buy_base": 8956631.3, "taker_buy_quote": 269240.37738 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0285, "close": 0.0287, "volume": 3153839.0, "close_time": 1766602799999, "quote_volume": 90847.07743, "trades": 819, "taker_buy_base": 1478422.2, "taker_buy_quote": 42606.40788 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0287, "high": 0.0291, "low": 0.0284, "close": 0.029, "volume": 5738184.2, "close_time": 1766606399999, "quote_volume": 164903.67999, "trades": 1010, "taker_buy_base": 2514272.3, "taker_buy_quote": 72437.38706 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0288, "close": 0.0289, "volume": 3500065.4, "close_time": 1766609999999, "quote_volume": 101598.49541, "trades": 1045, "taker_buy_base": 1891594.5, "taker_buy_quote": 54922.68427 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0286, "close": 0.0288, "volume": 1742882.2, "close_time": 1766613599999, "quote_volume": 50172.32337, "trades": 728, "taker_buy_base": 753745.9, "taker_buy_quote": 21707.42843 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0288, "close": 0.0291, "volume": 1965401.2, "close_time": 1766617199999, "quote_volume": 56989.25982, "trades": 525, "taker_buy_base": 989101.9, "taker_buy_quote": 28698.14887 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0287, "close": 0.0288, "volume": 1645506.5, "close_time": 1766620799999, "quote_volume": 47505.43142, "trades": 455, "taker_buy_base": 561449.8, "taker_buy_quote": 16215.30413 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0286, "close": 0.0286, "volume": 2579849.6, "close_time": 1766624399999, "quote_volume": 74085.41175, "trades": 837, "taker_buy_base": 1143629.9, "taker_buy_quote": 32866.2697 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0285, "close": 0.0286, "volume": 1809680.7, "close_time": 1766627999999, "quote_volume": 51832.49575, "trades": 692, "taker_buy_base": 778463.9, "taker_buy_quote": 22330.38997 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0286, "high": 0.0292, "low": 0.0285, "close": 0.0289, "volume": 2274982.4, "close_time": 1766631599999, "quote_volume": 65780.38475, "trades": 691, "taker_buy_base": 1156970.1, "taker_buy_quote": 33468.15805 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.029, "volume": 1332662.1, "close_time": 1766635199999, "quote_volume": 38675.4598, "trades": 563, "taker_buy_base": 809158.5, "taker_buy_quote": 23494.38243 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.029, "high": 0.0292, "low": 0.0289, "close": 0.0289, "volume": 1463316.0, "close_time": 1766638799999, "quote_volume": 42451.70814, "trades": 509, "taker_buy_base": 497767.1, "taker_buy_quote": 14452.21122 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.029, "high": 0.029, "low": 0.0286, "close": 0.0287, "volume": 2422843.1, "close_time": 1766642399999, "quote_volume": 69794.34236, "trades": 879, "taker_buy_base": 722505.6, "taker_buy_quote": 20855.1622 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0287, "high": 0.0292, "low": 0.0286, "close": 0.0289, "volume": 3220898.9, "close_time": 1766645999999, "quote_volume": 93014.61864, "trades": 988, "taker_buy_base": 1626972.5, "taker_buy_quote": 46979.39041 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0289, "high": 0.0297, "low": 0.0289, "close": 0.0296, "volume": 3568932.9, "close_time": 1766649599999, "quote_volume": 104131.7496, "trades": 1126, "taker_buy_base": 2276758.8, "taker_buy_quote": 66466.3389 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0291, "close": 0.0292, "volume": 3309307.6, "close_time": 1766653199999, "quote_volume": 97087.97909, "trades": 1182, "taker_buy_base": 1610179.3, "taker_buy_quote": 47262.32527 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0289, "close": 0.029, "volume": 2456583.0, "close_time": 1766656799999, "quote_volume": 71617.93421, "trades": 892, "taker_buy_base": 1003056.8, "taker_buy_quote": 29260.14607 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.029, "high": 0.0291, "low": 0.0284, "close": 0.0286, "volume": 4097964.6, "close_time": 1766660399999, "quote_volume": 117454.4645, "trades": 1022, "taker_buy_base": 1519365.5, "taker_buy_quote": 43601.3933 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0285, "close": 0.0286, "volume": 1479307.1, "close_time": 1766663999999, "quote_volume": 42344.93545, "trades": 577, "taker_buy_base": 879226.5, "taker_buy_quote": 25188.68852 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0286, "high": 0.0291, "low": 0.0284, "close": 0.029, "volume": 2715267.8, "close_time": 1766667599999, "quote_volume": 78028.16783, "trades": 1252, "taker_buy_base": 1565233.8, "taker_buy_quote": 45019.01441 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.029, "high": 0.0292, "low": 0.0289, "close": 0.029, "volume": 2827366.0, "close_time": 1766671199999, "quote_volume": 82166.59072, "trades": 892, "taker_buy_base": 1252934.3, "taker_buy_quote": 36427.15848 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0289, "high": 0.029, "low": 0.0287, "close": 0.0289, "volume": 1404948.4, "close_time": 1766674799999, "quote_volume": 40587.9729, "trades": 505, "taker_buy_base": 698914.5, "taker_buy_quote": 20202.07751 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0288, "high": 0.0293, "low": 0.0287, "close": 0.0291, "volume": 1851014.8, "close_time": 1766678399999, "quote_volume": 53658.0426, "trades": 626, "taker_buy_base": 850003.1, "taker_buy_quote": 24627.36548 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0292, "high": 0.0295, "low": 0.029, "close": 0.0291, "volume": 3326628.8, "close_time": 1766681999999, "quote_volume": 97303.76759, "trades": 721, "taker_buy_base": 1537178.3, "taker_buy_quote": 45102.57367 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0291, "high": 0.0303, "low": 0.0291, "close": 0.03, "volume": 6813808.2, "close_time": 1766685599999, "quote_volume": 203565.21136, "trades": 1968, "taker_buy_base": 4416030.8, "taker_buy_quote": 131960.92969 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.03, "high": 0.0303, "low": 0.0296, "close": 0.0297, "volume": 4297884.1, "close_time": 1766689199999, "quote_volume": 128852.93483, "trades": 1087, "taker_buy_base": 2212793.3, "taker_buy_quote": 66434.13672 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0297, "high": 0.03, "low": 0.0296, "close": 0.0299, "volume": 5862274.8, "close_time": 1766692799999, "quote_volume": 174661.98277, "trades": 923, "taker_buy_base": 2839618.8, "taker_buy_quote": 84665.18794 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0299, "high": 0.03, "low": 0.0295, "close": 0.0296, "volume": 1797238.9, "close_time": 1766696399999, "quote_volume": 53401.43152, "trades": 537, "taker_buy_base": 715579.8, "taker_buy_quote": 21278.74555 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0296, "close": 0.0298, "volume": 1984271.2, "close_time": 1766699999999, "quote_volume": 59296.80183, "trades": 618, "taker_buy_base": 1100505.6, "taker_buy_quote": 32911.24454 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0299, "high": 0.0301, "low": 0.029, "close": 0.0292, "volume": 4640421.0, "close_time": 1766703599999, "quote_volume": 136763.31609, "trades": 1763, "taker_buy_base": 2208922.1, "taker_buy_quote": 65104.15143 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0292, "high": 0.0297, "low": 0.029, "close": 0.0291, "volume": 4360095.5, "close_time": 1766707199999, "quote_volume": 127931.37853, "trades": 1814, "taker_buy_base": 2142580.5, "taker_buy_quote": 62902.48411 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0287, "close": 0.029, "volume": 4548950.8, "close_time": 1766710799999, "quote_volume": 131859.8164, "trades": 1240, "taker_buy_base": 2060271.2, "taker_buy_quote": 59752.12109 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.029, "high": 0.0303, "low": 0.0289, "close": 0.0302, "volume": 9574549.6, "close_time": 1766714399999, "quote_volume": 285617.94385, "trades": 2662, "taker_buy_base": 5255962.1, "taker_buy_quote": 156838.84761 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0303, "high": 0.0326, "low": 0.0303, "close": 0.0315, "volume": 27758151.9, "close_time": 1766717999999, "quote_volume": 875516.52871, "trades": 8444, "taker_buy_base": 14037353.0, "taker_buy_quote": 442530.87591 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0304, "close": 0.0308, "volume": 9584457.0, "close_time": 1766721599999, "quote_volume": 295365.15626, "trades": 2203, "taker_buy_base": 3727755.6, "taker_buy_quote": 114809.26322 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0304, "close": 0.0307, "volume": 5831313.3, "close_time": 1766725199999, "quote_volume": 179135.46932, "trades": 2043, "taker_buy_base": 2859525.9, "taker_buy_quote": 87942.79723 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0307, "high": 0.0312, "low": 0.0305, "close": 0.0309, "volume": 5389096.6, "close_time": 1766728799999, "quote_volume": 166350.80188, "trades": 1496, "taker_buy_base": 2389577.2, "taker_buy_quote": 73812.11249 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.031, "high": 0.0319, "low": 0.0306, "close": 0.0307, "volume": 12548597.1, "close_time": 1766732399999, "quote_volume": 393510.23081, "trades": 3080, "taker_buy_base": 6045549.4, "taker_buy_quote": 189863.75643 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0308, "high": 0.031, "low": 0.0305, "close": 0.0308, "volume": 6783413.8, "close_time": 1766735999999, "quote_volume": 208963.15888, "trades": 1314, "taker_buy_base": 3281086.1, "taker_buy_quote": 101108.2862 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0309, "high": 0.0317, "low": 0.0309, "close": 0.0314, "volume": 7002147.0, "close_time": 1766739599999, "quote_volume": 219226.34797, "trades": 1986, "taker_buy_base": 3717431.3, "taker_buy_quote": 116366.57423 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0311, "close": 0.0312, "volume": 5742765.4, "close_time": 1766743199999, "quote_volume": 180370.18797, "trades": 1355, "taker_buy_base": 2962729.7, "taker_buy_quote": 93176.16492 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0312, "high": 0.0323, "low": 0.0312, "close": 0.0314, "volume": 13341938.2, "close_time": 1766746799999, "quote_volume": 424566.27934, "trades": 4147, "taker_buy_base": 6336957.2, "taker_buy_quote": 201832.96655 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0312, "close": 0.0314, "volume": 5913749.5, "close_time": 1766750399999, "quote_volume": 185725.62853, "trades": 1326, "taker_buy_base": 3064487.8, "taker_buy_quote": 96255.87821 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0308, "close": 0.0313, "volume": 5855087.1, "close_time": 1766753999999, "quote_volume": 182540.82487, "trades": 1569, "taker_buy_base": 3012847.2, "taker_buy_quote": 94000.32073 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0306, "close": 0.0308, "volume": 7248518.5, "close_time": 1766757599999, "quote_volume": 224153.74962, "trades": 1289, "taker_buy_base": 2500568.0, "taker_buy_quote": 77298.35163 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0302, "close": 0.0304, "volume": 6108000.9, "close_time": 1766761199999, "quote_volume": 186641.03891, "trades": 2241, "taker_buy_base": 2839672.8, "taker_buy_quote": 86797.52876 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0299, "close": 0.0302, "volume": 12807041.7, "close_time": 1766764799999, "quote_volume": 386995.36805, "trades": 2664, "taker_buy_base": 5615202.6, "taker_buy_quote": 169990.53926 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0301, "high": 0.0305, "low": 0.03, "close": 0.03, "volume": 4009968.6, "close_time": 1766768399999, "quote_volume": 121310.20708, "trades": 1205, "taker_buy_base": 1750475.6, "taker_buy_quote": 52970.12606 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0301, "high": 0.0306, "low": 0.03, "close": 0.0306, "volume": 2130735.3, "close_time": 1766771999999, "quote_volume": 64555.17821, "trades": 527, "taker_buy_base": 1157141.1, "taker_buy_quote": 35072.57918 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0306, "high": 0.0309, "low": 0.0304, "close": 0.0306, "volume": 1683323.1, "close_time": 1766775599999, "quote_volume": 51624.49544, "trades": 664, "taker_buy_base": 928206.8, "taker_buy_quote": 28460.69772 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0305, "close": 0.0308, "volume": 2144676.9, "close_time": 1766779199999, "quote_volume": 65777.47764, "trades": 484, "taker_buy_base": 1182953.8, "taker_buy_quote": 36304.73184 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0308, "high": 0.0321, "low": 0.0307, "close": 0.0317, "volume": 10832430.9, "close_time": 1766782799999, "quote_volume": 340846.36391, "trades": 2909, "taker_buy_base": 5949536.0, "taker_buy_quote": 187320.96726 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0318, "high": 0.0324, "low": 0.0316, "close": 0.0318, "volume": 10424993.7, "close_time": 1766786399999, "quote_volume": 333628.68021, "trades": 2480, "taker_buy_base": 5131742.0, "taker_buy_quote": 164228.76722 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0313, "close": 0.0313, "volume": 6466754.7, "close_time": 1766789999999, "quote_volume": 204327.20865, "trades": 1509, "taker_buy_base": 3094665.1, "taker_buy_quote": 97809.73753 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0314, "high": 0.0318, "low": 0.0312, "close": 0.0317, "volume": 2805741.8, "close_time": 1766793599999, "quote_volume": 88204.87272, "trades": 573, "taker_buy_base": 1355878.4, "taker_buy_quote": 42653.78933 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0314, "close": 0.0315, "volume": 5777373.9, "close_time": 1766797199999, "quote_volume": 183042.40648, "trades": 1408, "taker_buy_base": 2260517.0, "taker_buy_quote": 71646.70883 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0316, "high": 0.033, "low": 0.0316, "close": 0.0325, "volume": 13107149.6, "close_time": 1766800799999, "quote_volume": 425573.08156, "trades": 3299, "taker_buy_base": 9043857.6, "taker_buy_quote": 293758.13529 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0321, "close": 0.0322, "volume": 5393222.3, "close_time": 1766804399999, "quote_volume": 174272.18186, "trades": 1213, "taker_buy_base": 2308112.1, "taker_buy_quote": 74578.44886 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0316, "close": 0.032, "volume": 6092252.5, "close_time": 1766807999999, "quote_volume": 194767.81985, "trades": 1388, "taker_buy_base": 2268004.7, "taker_buy_quote": 72545.31709 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.032, "high": 0.0322, "low": 0.0318, "close": 0.0321, "volume": 3834175.7, "close_time": 1766811599999, "quote_volume": 122692.7317, "trades": 750, "taker_buy_base": 2026906.1, "taker_buy_quote": 64892.09348 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.032, "high": 0.032, "low": 0.0317, "close": 0.0319, "volume": 1826928.3, "close_time": 1766815199999, "quote_volume": 58119.61756, "trades": 458, "taker_buy_base": 936507.5, "taker_buy_quote": 29798.32366 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0319, "high": 0.0325, "low": 0.0318, "close": 0.0323, "volume": 2843313.5, "close_time": 1766818799999, "quote_volume": 91535.81102, "trades": 825, "taker_buy_base": 1575836.0, "taker_buy_quote": 50738.27251 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0322, "close": 0.0325, "volume": 3102675.2, "close_time": 1766822399999, "quote_volume": 100529.62495, "trades": 1005, "taker_buy_base": 1540830.6, "taker_buy_quote": 49947.73207 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0323, "close": 0.0325, "volume": 3281802.7, "close_time": 1766825999999, "quote_volume": 106434.88743, "trades": 906, "taker_buy_base": 1281822.4, "taker_buy_quote": 41584.78609 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0318, "close": 0.0318, "volume": 5689246.4, "close_time": 1766829599999, "quote_volume": 183610.02638, "trades": 1503, "taker_buy_base": 2635001.7, "taker_buy_quote": 85209.09826 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0319, "high": 0.032, "low": 0.0313, "close": 0.0318, "volume": 5366146.2, "close_time": 1766833199999, "quote_volume": 169924.9901, "trades": 1517, "taker_buy_base": 2692376.2, "taker_buy_quote": 85360.5115 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0318, "high": 0.032, "low": 0.0316, "close": 0.0318, "volume": 3673592.3, "close_time": 1766836799999, "quote_volume": 116514.51841, "trades": 907, "taker_buy_base": 1266926.1, "taker_buy_quote": 40199.89939 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0314, "close": 0.0317, "volume": 4012255.4, "close_time": 1766840399999, "quote_volume": 127079.5319, "trades": 1159, "taker_buy_base": 1531470.1, "taker_buy_quote": 48543.97546 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0314, "close": 0.0316, "volume": 1889884.9, "close_time": 1766843999999, "quote_volume": 59741.86703, "trades": 557, "taker_buy_base": 976048.7, "taker_buy_quote": 30880.30557 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0315, "high": 0.0324, "low": 0.0314, "close": 0.0323, "volume": 3258705.8, "close_time": 1766847599999, "quote_volume": 103847.9799, "trades": 1065, "taker_buy_base": 1788775.9, "taker_buy_quote": 57032.77438 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0318, "close": 0.032, "volume": 3158615.9, "close_time": 1766851199999, "quote_volume": 101188.80953, "trades": 1170, "taker_buy_base": 1335133.5, "taker_buy_quote": 42826.38548 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.032, "high": 0.0324, "low": 0.0319, "close": 0.0321, "volume": 4607619.5, "close_time": 1766854799999, "quote_volume": 148191.98316, "trades": 1556, "taker_buy_base": 2706688.4, "taker_buy_quote": 87104.05086 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0322, "high": 0.0361, "low": 0.0321, "close": 0.033, "volume": 120663891.6, "close_time": 1766858399999, "quote_volume": 4140998.84846, "trades": 44015, "taker_buy_base": 56656477.0, "taker_buy_quote": 1945014.22048 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0322, "close": 0.0325, "volume": 17375846.5, "close_time": 1766861999999, "quote_volume": 567214.21897, "trades": 2963, "taker_buy_base": 9918540.0, "taker_buy_quote": 323789.63965 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0321, "close": 0.0323, "volume": 7206497.9, "close_time": 1766865599999, "quote_volume": 233010.92037, "trades": 1771, "taker_buy_base": 3979104.2, "taker_buy_quote": 128697.34333 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0316, "close": 0.032, "volume": 5419730.5, "close_time": 1766869199999, "quote_volume": 174051.81449, "trades": 1678, "taker_buy_base": 2707647.5, "taker_buy_quote": 86994.20195 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0319, "close": 0.0321, "volume": 4846709.6, "close_time": 1766872799999, "quote_volume": 155744.85211, "trades": 1014, "taker_buy_base": 1582749.4, "taker_buy_quote": 50896.36056 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0321, "close": 0.0323, "volume": 7393336.2, "close_time": 1766876399999, "quote_volume": 239811.86341, "trades": 1116, "taker_buy_base": 3763956.0, "taker_buy_quote": 122110.84456 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0323, "close": 0.0325, "volume": 5326175.7, "close_time": 1766879999999, "quote_volume": 173273.10003, "trades": 775, "taker_buy_base": 1858326.3, "taker_buy_quote": 60419.32016 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0322, "close": 0.0323, "volume": 4494760.5, "close_time": 1766883599999, "quote_volume": 145326.67058, "trades": 960, "taker_buy_base": 1625074.1, "taker_buy_quote": 52568.28125 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0321, "close": 0.0322, "volume": 2218603.7, "close_time": 1766887199999, "quote_volume": 71646.83591, "trades": 560, "taker_buy_base": 1315979.0, "taker_buy_quote": 42499.26745 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0322, "close": 0.0323, "volume": 3073305.2, "close_time": 1766890799999, "quote_volume": 99237.30354, "trades": 521, "taker_buy_base": 1024727.8, "taker_buy_quote": 33128.63475 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0322, "high": 0.0323, "low": 0.032, "close": 0.0322, "volume": 2616530.4, "close_time": 1766894399999, "quote_volume": 84235.14485, "trades": 618, "taker_buy_base": 1416098.9, "taker_buy_quote": 45603.37111 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0322, "high": 0.0323, "low": 0.032, "close": 0.0322, "volume": 2016789.9, "close_time": 1766897999999, "quote_volume": 64858.14969, "trades": 315, "taker_buy_base": 1020579.4, "taker_buy_quote": 32839.0123 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0321, "high": 0.0322, "low": 0.032, "close": 0.0321, "volume": 1673721.2, "close_time": 1766901599999, "quote_volume": 53723.5181, "trades": 462, "taker_buy_base": 617675.3, "taker_buy_quote": 19825.4714 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.032, "high": 0.0322, "low": 0.0318, "close": 0.0319, "volume": 1671446.8, "close_time": 1766905199999, "quote_volume": 53450.37562, "trades": 502, "taker_buy_base": 709300.0, "taker_buy_quote": 22705.51372 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0319, "high": 0.032, "low": 0.0317, "close": 0.0319, "volume": 1998696.0, "close_time": 1766908799999, "quote_volume": 63674.08252, "trades": 344, "taker_buy_base": 1051751.5, "taker_buy_quote": 33510.18357 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0317, "close": 0.0318, "volume": 2395812.3, "close_time": 1766912399999, "quote_volume": 76131.05275, "trades": 516, "taker_buy_base": 1170441.4, "taker_buy_quote": 37194.81822 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0318, "high": 0.032, "low": 0.0317, "close": 0.032, "volume": 1869078.8, "close_time": 1766915999999, "quote_volume": 59526.67148, "trades": 404, "taker_buy_base": 1027019.7, "taker_buy_quote": 32730.89805 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.032, "high": 0.0321, "low": 0.0318, "close": 0.0318, "volume": 2314984.9, "close_time": 1766919599999, "quote_volume": 73983.07268, "trades": 438, "taker_buy_base": 1023509.7, "taker_buy_quote": 32742.10012 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0315, "close": 0.0315, "volume": 2197764.4, "close_time": 1766923199999, "quote_volume": 69631.61011, "trades": 453, "taker_buy_base": 971025.8, "taker_buy_quote": 30770.99082 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0312, "close": 0.0314, "volume": 3661010.0, "close_time": 1766926799999, "quote_volume": 115134.28438, "trades": 781, "taker_buy_base": 1414252.3, "taker_buy_quote": 44481.29361 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0313, "high": 0.0317, "low": 0.0313, "close": 0.0317, "volume": 2963089.0, "close_time": 1766930399999, "quote_volume": 93440.65817, "trades": 569, "taker_buy_base": 1507886.9, "taker_buy_quote": 47573.44682 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0316, "close": 0.0317, "volume": 1312446.1, "close_time": 1766933999999, "quote_volume": 41599.8114, "trades": 289, "taker_buy_base": 648332.2, "taker_buy_quote": 20563.72672 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0314, "close": 0.0314, "volume": 3042310.3, "close_time": 1766937599999, "quote_volume": 95944.44437, "trades": 382, "taker_buy_base": 1406905.8, "taker_buy_quote": 44424.49926 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0312, "close": 0.0313, "volume": 3611265.0, "close_time": 1766941199999, "quote_volume": 113252.66576, "trades": 672, "taker_buy_base": 1219320.2, "taker_buy_quote": 38285.17986 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0312, "close": 0.0314, "volume": 2594193.8, "close_time": 1766944799999, "quote_volume": 81338.21799, "trades": 479, "taker_buy_base": 1507689.9, "taker_buy_quote": 47294.52372 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0307, "close": 0.0311, "volume": 8625495.1, "close_time": 1766948399999, "quote_volume": 267861.55903, "trades": 1467, "taker_buy_base": 4063828.0, "taker_buy_quote": 126222.72741 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0309, "close": 0.031, "volume": 2324573.4, "close_time": 1766951999999, "quote_volume": 72389.22857, "trades": 703, "taker_buy_base": 1073022.5, "taker_buy_quote": 33443.41505 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 2753118.9, "close_time": 1766955599999, "quote_volume": 85378.66341, "trades": 498, "taker_buy_base": 1189942.2, "taker_buy_quote": 36914.58372 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.031, "volume": 2155068.0, "close_time": 1766959199999, "quote_volume": 66670.6085, "trades": 352, "taker_buy_base": 958617.1, "taker_buy_quote": 29658.19812 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.031, "high": 0.0313, "low": 0.0308, "close": 0.0312, "volume": 2734473.2, "close_time": 1766962799999, "quote_volume": 84915.05138, "trades": 397, "taker_buy_base": 1215913.5, "taker_buy_quote": 37750.68679 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0311, "high": 0.0314, "low": 0.031, "close": 0.0313, "volume": 2335258.3, "close_time": 1766966399999, "quote_volume": 72832.29229, "trades": 486, "taker_buy_base": 1434827.6, "taker_buy_quote": 44741.83896 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0313, "high": 0.0317, "low": 0.0313, "close": 0.0315, "volume": 1861290.7, "close_time": 1766969999999, "quote_volume": 58650.80422, "trades": 430, "taker_buy_base": 912142.7, "taker_buy_quote": 28769.453 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0315, "high": 0.0319, "low": 0.0312, "close": 0.0318, "volume": 3153763.9, "close_time": 1766973599999, "quote_volume": 99195.9546, "trades": 696, "taker_buy_base": 1569837.9, "taker_buy_quote": 49377.04822 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0317, "close": 0.0319, "volume": 3969010.2, "close_time": 1766977199999, "quote_volume": 126675.79334, "trades": 630, "taker_buy_base": 2735399.0, "taker_buy_quote": 87296.59625 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.032, "high": 0.0324, "low": 0.032, "close": 0.0323, "volume": 2356729.4, "close_time": 1766980799999, "quote_volume": 75978.76371, "trades": 457, "taker_buy_base": 1493921.9, "taker_buy_quote": 48165.57747 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0321, "close": 0.0322, "volume": 1055588.8, "close_time": 1766984399999, "quote_volume": 34031.08098, "trades": 296, "taker_buy_base": 340995.4, "taker_buy_quote": 10992.52575 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0321, "high": 0.0323, "low": 0.032, "close": 0.0322, "volume": 1096816.6, "close_time": 1766987999999, "quote_volume": 35276.36722, "trades": 239, "taker_buy_base": 596283.9, "taker_buy_quote": 19182.36452 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0317, "close": 0.0317, "volume": 1495746.7, "close_time": 1766991599999, "quote_volume": 47721.35535, "trades": 309, "taker_buy_base": 489156.2, "taker_buy_quote": 15621.89477 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0316, "close": 0.032, "volume": 2036197.7, "close_time": 1766995199999, "quote_volume": 64827.13864, "trades": 366, "taker_buy_base": 1055570.9, "taker_buy_quote": 33625.02479 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0319, "close": 0.032, "volume": 1120633.8, "close_time": 1766998799999, "quote_volume": 35832.77252, "trades": 258, "taker_buy_base": 404710.8, "taker_buy_quote": 12942.38061 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0319, "high": 0.032, "low": 0.0313, "close": 0.0315, "volume": 3548856.3, "close_time": 1767002399999, "quote_volume": 112118.68796, "trades": 786, "taker_buy_base": 1579839.2, "taker_buy_quote": 49849.99111 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0315, "close": 0.0316, "volume": 1928939.9, "close_time": 1767005999999, "quote_volume": 61078.4087, "trades": 437, "taker_buy_base": 1091875.5, "taker_buy_quote": 34582.13799 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0314, "close": 0.0314, "volume": 2106639.7, "close_time": 1767009599999, "quote_volume": 66319.71324, "trades": 383, "taker_buy_base": 611121.6, "taker_buy_quote": 19245.10692 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0307, "close": 0.0311, "volume": 5267601.5, "close_time": 1767013199999, "quote_volume": 163613.01697, "trades": 1479, "taker_buy_base": 2674136.0, "taker_buy_quote": 83057.14241 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0306, "close": 0.0307, "volume": 2056796.0, "close_time": 1767016799999, "quote_volume": 63544.41673, "trades": 476, "taker_buy_base": 623089.1, "taker_buy_quote": 19248.18437 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0304, "close": 0.0307, "volume": 5246585.7, "close_time": 1767020399999, "quote_volume": 160941.91052, "trades": 1223, "taker_buy_base": 3625783.8, "taker_buy_quote": 111250.38918 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0306, "high": 0.0312, "low": 0.0306, "close": 0.031, "volume": 2440843.9, "close_time": 1767023999999, "quote_volume": 75432.99573, "trades": 374, "taker_buy_base": 866488.9, "taker_buy_quote": 26790.97187 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0306, "close": 0.0307, "volume": 1840017.7, "close_time": 1767027599999, "quote_volume": 56576.79778, "trades": 420, "taker_buy_base": 892778.5, "taker_buy_quote": 27447.85362 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0309, "volume": 2133289.5, "close_time": 1767031199999, "quote_volume": 65678.87131, "trades": 410, "taker_buy_base": 818989.9, "taker_buy_quote": 25227.35794 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0304, "close": 0.0305, "volume": 1529393.1, "close_time": 1767034799999, "quote_volume": 46907.91843, "trades": 324, "taker_buy_base": 767934.5, "taker_buy_quote": 23542.54657 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0303, "close": 0.0305, "volume": 2244366.8, "close_time": 1767038399999, "quote_volume": 68515.72082, "trades": 340, "taker_buy_base": 1041001.7, "taker_buy_quote": 31783.39562 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0303, "close": 0.0305, "volume": 1533162.7, "close_time": 1767041999999, "quote_volume": 46666.52835, "trades": 315, "taker_buy_base": 828212.1, "taker_buy_quote": 25205.77919 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0305, "close": 0.0308, "volume": 1546891.0, "close_time": 1767045599999, "quote_volume": 47517.6879, "trades": 369, "taker_buy_base": 944437.2, "taker_buy_quote": 29010.0994 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0306, "close": 0.0306, "volume": 437476.4, "close_time": 1767049199999, "quote_volume": 13405.41751, "trades": 87, "taker_buy_base": 291512.2, "taker_buy_quote": 8938.82365 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0304, "close": 0.0306, "volume": 899594.8, "close_time": 1767052799999, "quote_volume": 27473.97474, "trades": 165, "taker_buy_base": 434564.2, "taker_buy_quote": 13269.32705 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0302, "close": 0.0303, "volume": 5353552.9, "close_time": 1767056399999, "quote_volume": 162975.86686, "trades": 868, "taker_buy_base": 2425052.3, "taker_buy_quote": 73897.3189 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 1723591.0, "close_time": 1767059999999, "quote_volume": 52165.92636, "trades": 207, "taker_buy_base": 796008.7, "taker_buy_quote": 24089.82829 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0299, "close": 0.0301, "volume": 2508368.2, "close_time": 1767063599999, "quote_volume": 75391.59812, "trades": 417, "taker_buy_base": 1002665.0, "taker_buy_quote": 30160.23344 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.03, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 1408168.0, "close_time": 1767067199999, "quote_volume": 42348.22288, "trades": 443, "taker_buy_base": 738253.2, "taker_buy_quote": 22204.58666 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 978348.3, "close_time": 1767070799999, "quote_volume": 29391.109, "trades": 220, "taker_buy_base": 448351.9, "taker_buy_quote": 13476.19595 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0297, "close": 0.03, "volume": 2013951.1, "close_time": 1767074399999, "quote_volume": 60168.54264, "trades": 373, "taker_buy_base": 1084958.8, "taker_buy_quote": 32417.33437 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.0299, "volume": 874595.2, "close_time": 1767077999999, "quote_volume": 26239.83536, "trades": 183, "taker_buy_base": 330169.8, "taker_buy_quote": 9909.02842 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 1622329.1, "close_time": 1767081599999, "quote_volume": 48589.30759, "trades": 350, "taker_buy_base": 716650.3, "taker_buy_quote": 21473.55553 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0298, "close": 0.0302, "volume": 2197523.2, "close_time": 1767085199999, "quote_volume": 66272.03652, "trades": 540, "taker_buy_base": 1073517.1, "taker_buy_quote": 32378.71369 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0303, "volume": 1902869.5, "close_time": 1767088799999, "quote_volume": 57285.90847, "trades": 445, "taker_buy_base": 579301.6, "taker_buy_quote": 17448.9399 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0302, "volume": 1181496.6, "close_time": 1767092399999, "quote_volume": 35708.40832, "trades": 233, "taker_buy_base": 477883.3, "taker_buy_quote": 14455.26613 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 3832259.5, "close_time": 1767095999999, "quote_volume": 115840.69189, "trades": 549, "taker_buy_base": 1897803.8, "taker_buy_quote": 57421.58211 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0303, "high": 0.0304, "low": 0.03, "close": 0.0301, "volume": 1648237.7, "close_time": 1767099599999, "quote_volume": 49757.99694, "trades": 365, "taker_buy_base": 780677.9, "taker_buy_quote": 23596.44927 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 1830725.8, "close_time": 1767103199999, "quote_volume": 55024.5635, "trades": 362, "taker_buy_base": 661979.3, "taker_buy_quote": 19914.1799 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.03, "high": 0.0303, "low": 0.0296, "close": 0.0302, "volume": 4506010.6, "close_time": 1767106799999, "quote_volume": 134456.57731, "trades": 777, "taker_buy_base": 2296917.5, "taker_buy_quote": 68608.564 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0299, "close": 0.0302, "volume": 2185306.1, "close_time": 1767110399999, "quote_volume": 65908.71409, "trades": 752, "taker_buy_base": 1042940.7, "taker_buy_quote": 31444.00651 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0299, "close": 0.0301, "volume": 1987844.1, "close_time": 1767113999999, "quote_volume": 60032.21539, "trades": 505, "taker_buy_base": 761724.1, "taker_buy_quote": 22995.37436 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.0299, "volume": 2120945.5, "close_time": 1767117599999, "quote_volume": 63503.6401, "trades": 530, "taker_buy_base": 1070253.4, "taker_buy_quote": 32037.26041 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 1011823.1, "close_time": 1767121199999, "quote_volume": 30318.24394, "trades": 340, "taker_buy_base": 493126.7, "taker_buy_quote": 14777.05631 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0297, "close": 0.0303, "volume": 1405579.8, "close_time": 1767124799999, "quote_volume": 42157.80506, "trades": 322, "taker_buy_base": 780402.1, "taker_buy_quote": 23437.32745 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0302, "high": 0.0303, "low": 0.03, "close": 0.03, "volume": 1205534.2, "close_time": 1767128399999, "quote_volume": 36319.69311, "trades": 315, "taker_buy_base": 325386.3, "taker_buy_quote": 9801.63095 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 1660532.9, "close_time": 1767131999999, "quote_volume": 50005.05338, "trades": 154, "taker_buy_base": 924921.8, "taker_buy_quote": 27872.13503 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 3020743.0, "close_time": 1767135599999, "quote_volume": 90653.39278, "trades": 262, "taker_buy_base": 1223406.5, "taker_buy_quote": 36719.06041 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0299, "volume": 765819.1, "close_time": 1767139199999, "quote_volume": 22967.38118, "trades": 199, "taker_buy_base": 467961.9, "taker_buy_quote": 14039.238 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 4435154.2, "close_time": 1767142799999, "quote_volume": 132201.78109, "trades": 587, "taker_buy_base": 2595598.4, "taker_buy_quote": 77375.41356 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0298, "high": 0.032, "low": 0.0297, "close": 0.0316, "volume": 14943755.9, "close_time": 1767146399999, "quote_volume": 462120.09159, "trades": 3750, "taker_buy_base": 8175896.5, "taker_buy_quote": 252838.3317 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0316, "high": 0.032, "low": 0.0313, "close": 0.0318, "volume": 9107519.8, "close_time": 1767149999999, "quote_volume": 288224.41751, "trades": 1877, "taker_buy_base": 4752689.5, "taker_buy_quote": 150432.88631 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0317, "high": 0.0325, "low": 0.0316, "close": 0.0321, "volume": 10776785.8, "close_time": 1767153599999, "quote_volume": 344581.66949, "trades": 2254, "taker_buy_base": 5674133.1, "taker_buy_quote": 181402.20251 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0322, "high": 0.0332, "low": 0.032, "close": 0.0323, "volume": 22769274.1, "close_time": 1767157199999, "quote_volume": 743926.34406, "trades": 9446, "taker_buy_base": 13776814.2, "taker_buy_quote": 450303.77293 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0323, "high": 0.0327, "low": 0.0321, "close": 0.0323, "volume": 6001821.5, "close_time": 1767160799999, "quote_volume": 194018.33635, "trades": 1155, "taker_buy_base": 2778786.3, "taker_buy_quote": 89908.2519 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0323, "high": 0.0329, "low": 0.032, "close": 0.0327, "volume": 3643384.2, "close_time": 1767164399999, "quote_volume": 118015.25349, "trades": 867, "taker_buy_base": 2011198.1, "taker_buy_quote": 65292.7115 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0323, "close": 0.0327, "volume": 6297167.4, "close_time": 1767167999999, "quote_volume": 205176.50587, "trades": 1385, "taker_buy_base": 3010540.1, "taker_buy_quote": 98179.87165 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0324, "close": 0.0325, "volume": 5910112.2, "close_time": 1767171599999, "quote_volume": 192886.64279, "trades": 1144, "taker_buy_base": 3105192.5, "taker_buy_quote": 101390.93134 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0326, "high": 0.0332, "low": 0.0321, "close": 0.0323, "volume": 7565499.5, "close_time": 1767175199999, "quote_volume": 246730.5092, "trades": 1992, "taker_buy_base": 3719732.7, "taker_buy_quote": 121509.40281 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0323, "high": 0.0329, "low": 0.0322, "close": 0.0322, "volume": 5254505.9, "close_time": 1767178799999, "quote_volume": 170638.51568, "trades": 1089, "taker_buy_base": 3346016.2, "taker_buy_quote": 108765.49903 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0322, "high": 0.0331, "low": 0.0322, "close": 0.0329, "volume": 5198208.5, "close_time": 1767182399999, "quote_volume": 168944.99417, "trades": 1274, "taker_buy_base": 2446644.8, "taker_buy_quote": 79761.97562 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.033, "high": 0.035, "low": 0.0328, "close": 0.0339, "volume": 33017427.2, "close_time": 1767185999999, "quote_volume": 1121100.87466, "trades": 9593, "taker_buy_base": 16052203.7, "taker_buy_quote": 544824.27534 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0339, "high": 0.035, "low": 0.0328, "close": 0.033, "volume": 25858885.1, "close_time": 1767189599999, "quote_volume": 877339.65702, "trades": 4790, "taker_buy_base": 13000718.3, "taker_buy_quote": 440945.25691 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.033, "high": 0.0333, "low": 0.0328, "close": 0.0332, "volume": 6282987.7, "close_time": 1767193199999, "quote_volume": 207650.79195, "trades": 1652, "taker_buy_base": 3203000.8, "taker_buy_quote": 105915.20575 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0332, "high": 0.0336, "low": 0.033, "close": 0.0332, "volume": 7120398.1, "close_time": 1767196799999, "quote_volume": 236983.99402, "trades": 1657, "taker_buy_base": 3414719.5, "taker_buy_quote": 113676.4905 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0333, "high": 0.0339, "low": 0.0325, "close": 0.0337, "volume": 10230812.2, "close_time": 1767200399999, "quote_volume": 340755.32815, "trades": 3203, "taker_buy_base": 5398730.8, "taker_buy_quote": 180160.84911 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0322, "close": 0.0326, "volume": 9701217.9, "close_time": 1767203999999, "quote_volume": 318151.22573, "trades": 2225, "taker_buy_base": 3736295.6, "taker_buy_quote": 122732.93828 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0327, "high": 0.0332, "low": 0.0326, "close": 0.0331, "volume": 5092803.5, "close_time": 1767207599999, "quote_volume": 167651.51874, "trades": 1457, "taker_buy_base": 3104353.5, "taker_buy_quote": 102215.81495 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0331, "high": 0.0342, "low": 0.033, "close": 0.0337, "volume": 8534311.4, "close_time": 1767211199999, "quote_volume": 287454.79864, "trades": 2484, "taker_buy_base": 4487935.2, "taker_buy_quote": 151360.63992 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0337, "high": 0.0341, "low": 0.033, "close": 0.0335, "volume": 13787020.0, "close_time": 1767214799999, "quote_volume": 460876.74687, "trades": 2953, "taker_buy_base": 6726779.4, "taker_buy_quote": 225375.75811 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0334, "high": 0.0342, "low": 0.0332, "close": 0.0335, "volume": 8650802.7, "close_time": 1767218399999, "quote_volume": 291991.70428, "trades": 1770, "taker_buy_base": 4673703.9, "taker_buy_quote": 157894.76317 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0335, "high": 0.0341, "low": 0.0333, "close": 0.034, "volume": 6122982.0, "close_time": 1767221999999, "quote_volume": 207057.67779, "trades": 1010, "taker_buy_base": 2865885.0, "taker_buy_quote": 96969.01723 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.034, "high": 0.0344, "low": 0.0336, "close": 0.0337, "volume": 5971319.3, "close_time": 1767225599999, "quote_volume": 202685.58835, "trades": 1521, "taker_buy_base": 3146735.1, "taker_buy_quote": 106874.12848 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0337, "high": 0.035, "low": 0.0337, "close": 0.0344, "volume": 18948987.8, "close_time": 1767229199999, "quote_volume": 653146.04857, "trades": 4602, "taker_buy_base": 8887411.2, "taker_buy_quote": 305962.59622 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0343, "high": 0.035, "low": 0.034, "close": 0.0349, "volume": 7438511.1, "close_time": 1767232799999, "quote_volume": 256733.48911, "trades": 1879, "taker_buy_base": 3832934.5, "taker_buy_quote": 132356.16282 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0349, "high": 0.0359, "low": 0.0347, "close": 0.0356, "volume": 14891571.4, "close_time": 1767236399999, "quote_volume": 526022.25009, "trades": 4010, "taker_buy_base": 9296401.4, "taker_buy_quote": 328251.5154 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0349, "close": 0.0354, "volume": 8669230.5, "close_time": 1767239999999, "quote_volume": 305604.34433, "trades": 2307, "taker_buy_base": 3748693.1, "taker_buy_quote": 132129.6352 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0336, "close": 0.0342, "volume": 7792273.7, "close_time": 1767243599999, "quote_volume": 267858.84181, "trades": 2235, "taker_buy_base": 3852871.6, "taker_buy_quote": 132373.7145 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0342, "high": 0.0347, "low": 0.0339, "close": 0.0341, "volume": 3870599.6, "close_time": 1767247199999, "quote_volume": 132520.31451, "trades": 1185, "taker_buy_base": 2064324.0, "taker_buy_quote": 70714.99479 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 3056834.1, "close_time": 1767250799999, "quote_volume": 104765.49879, "trades": 749, "taker_buy_base": 1871048.3, "taker_buy_quote": 64133.00709 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0343, "high": 0.0371, "low": 0.0343, "close": 0.0355, "volume": 25532042.6, "close_time": 1767254399999, "quote_volume": 915482.61848, "trades": 6607, "taker_buy_base": 13298179.0, "taker_buy_quote": 476620.92734 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0355, "high": 0.0372, "low": 0.0353, "close": 0.0371, "volume": 17077636.3, "close_time": 1767257999999, "quote_volume": 616664.70049, "trades": 5274, "taker_buy_base": 8742874.6, "taker_buy_quote": 315597.47584 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0371, "high": 0.0387, "low": 0.037, "close": 0.0378, "volume": 21096566.8, "close_time": 1767261599999, "quote_volume": 798672.79924, "trades": 6086, "taker_buy_base": 10727610.2, "taker_buy_quote": 406034.42382 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0357, "close": 0.0366, "volume": 18635552.8, "close_time": 1767265199999, "quote_volume": 683869.46146, "trades": 5692, "taker_buy_base": 8898472.0, "taker_buy_quote": 326509.18087 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0361, "close": 0.0363, "volume": 6566266.2, "close_time": 1767268799999, "quote_volume": 238961.60941, "trades": 1835, "taker_buy_base": 3373910.8, "taker_buy_quote": 122840.87558 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0351, "close": 0.0353, "volume": 8132354.9, "close_time": 1767272399999, "quote_volume": 289217.4024, "trades": 2284, "taker_buy_base": 3303210.3, "taker_buy_quote": 117236.05218 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0353, "high": 0.0367, "low": 0.0353, "close": 0.0366, "volume": 5689872.1, "close_time": 1767275999999, "quote_volume": 206200.31005, "trades": 2386, "taker_buy_base": 2797608.6, "taker_buy_quote": 101379.90574 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0366, "high": 0.0372, "low": 0.0358, "close": 0.036, "volume": 6438055.2, "close_time": 1767279599999, "quote_volume": 235853.93583, "trades": 3468, "taker_buy_base": 2845544.0, "taker_buy_quote": 104455.64493 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.036, "high": 0.0365, "low": 0.036, "close": 0.0362, "volume": 3967324.2, "close_time": 1767283199999, "quote_volume": 143738.37948, "trades": 1846, "taker_buy_base": 1814928.0, "taker_buy_quote": 65797.09111 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0359, "close": 0.0362, "volume": 2107109.1, "close_time": 1767286799999, "quote_volume": 76129.14098, "trades": 933, "taker_buy_base": 1260728.4, "taker_buy_quote": 45569.16572 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0362, "high": 0.0372, "low": 0.036, "close": 0.0369, "volume": 4321150.7, "close_time": 1767290399999, "quote_volume": 158431.0205, "trades": 1738, "taker_buy_base": 2627980.0, "taker_buy_quote": 96341.50497 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0362, "close": 0.0363, "volume": 3575474.8, "close_time": 1767293999999, "quote_volume": 130330.79559, "trades": 806, "taker_buy_base": 1374168.8, "taker_buy_quote": 50113.50074 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0364, "high": 0.0374, "low": 0.0364, "close": 0.0373, "volume": 5785423.7, "close_time": 1767297599999, "quote_volume": 214320.42493, "trades": 2216, "taker_buy_base": 3257986.3, "taker_buy_quote": 120691.88497 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0372, "high": 0.039, "low": 0.0371, "close": 0.039, "volume": 13438611.3, "close_time": 1767301199999, "quote_volume": 512516.45744, "trades": 4961, "taker_buy_base": 8433415.4, "taker_buy_quote": 321946.45086 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.039, "high": 0.0429, "low": 0.0389, "close": 0.0401, "volume": 62450490.7, "close_time": 1767304799999, "quote_volume": 2541657.16229, "trades": 22556, "taker_buy_base": 28038838.3, "taker_buy_quote": 1141472.7947 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0401, "high": 0.0409, "low": 0.0394, "close": 0.04, "volume": 17001767.1, "close_time": 1767308399999, "quote_volume": 684541.94714, "trades": 6002, "taker_buy_base": 8785385.9, "taker_buy_quote": 354211.0855 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0396, "close": 0.0401, "volume": 7608647.6, "close_time": 1767311999999, "quote_volume": 304353.11914, "trades": 3230, "taker_buy_base": 4070586.9, "taker_buy_quote": 162879.1721 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0397, "close": 0.0398, "volume": 5991381.1, "close_time": 1767315599999, "quote_volume": 239900.35417, "trades": 2484, "taker_buy_base": 2835444.0, "taker_buy_quote": 113637.80888 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0386, "close": 0.0388, "volume": 5637369.4, "close_time": 1767319199999, "quote_volume": 220857.16936, "trades": 2024, "taker_buy_base": 2443918.2, "taker_buy_quote": 95845.85764 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0387, "high": 0.0395, "low": 0.0386, "close": 0.0392, "volume": 4977248.5, "close_time": 1767322799999, "quote_volume": 194171.22943, "trades": 2096, "taker_buy_base": 2596022.2, "taker_buy_quote": 101376.20543 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0391, "high": 0.0398, "low": 0.039, "close": 0.0394, "volume": 4422875.6, "close_time": 1767326399999, "quote_volume": 174356.34758, "trades": 1691, "taker_buy_base": 1939454.1, "taker_buy_quote": 76464.72854 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0384, "close": 0.0387, "volume": 5526257.2, "close_time": 1767329999999, "quote_volume": 213967.10536, "trades": 1694, "taker_buy_base": 3418425.0, "taker_buy_quote": 132338.33101 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0388, "high": 0.039, "low": 0.0379, "close": 0.0381, "volume": 13080090.8, "close_time": 1767333599999, "quote_volume": 502350.86344, "trades": 4100, "taker_buy_base": 6121489.3, "taker_buy_quote": 235058.86208 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0377, "close": 0.0377, "volume": 7347438.5, "close_time": 1767337199999, "quote_volume": 279370.64198, "trades": 2558, "taker_buy_base": 3677315.1, "taker_buy_quote": 139938.17436 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0373, "close": 0.0376, "volume": 4599002.2, "close_time": 1767340799999, "quote_volume": 173054.14685, "trades": 1826, "taker_buy_base": 2097217.1, "taker_buy_quote": 78979.14803 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0373, "close": 0.0377, "volume": 3838528.7, "close_time": 1767344399999, "quote_volume": 144125.53798, "trades": 1620, "taker_buy_base": 1837431.3, "taker_buy_quote": 69038.37825 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0377, "high": 0.0387, "low": 0.0375, "close": 0.0382, "volume": 11061732.7, "close_time": 1767347999999, "quote_volume": 423330.80339, "trades": 2352, "taker_buy_base": 5143671.1, "taker_buy_quote": 196429.23981 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0382, "high": 0.0385, "low": 0.0381, "close": 0.0385, "volume": 2807884.2, "close_time": 1767351599999, "quote_volume": 107588.85689, "trades": 958, "taker_buy_base": 1445217.7, "taker_buy_quote": 55420.20107 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0381, "close": 0.0383, "volume": 1978962.0, "close_time": 1767355199999, "quote_volume": 75769.63273, "trades": 688, "taker_buy_base": 1134146.6, "taker_buy_quote": 43420.37941 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0382, "high": 0.0397, "low": 0.038, "close": 0.0395, "volume": 6313704.3, "close_time": 1767358799999, "quote_volume": 245565.76283, "trades": 2053, "taker_buy_base": 3166434.9, "taker_buy_quote": 123112.05466 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0389, "close": 0.039, "volume": 2966059.8, "close_time": 1767362399999, "quote_volume": 116177.45072, "trades": 1200, "taker_buy_base": 1567738.3, "taker_buy_quote": 61409.8423 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.039, "high": 0.0396, "low": 0.0385, "close": 0.0392, "volume": 6163165.6, "close_time": 1767365999999, "quote_volume": 241001.67546, "trades": 2772, "taker_buy_base": 2748866.4, "taker_buy_quote": 107488.96085 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0386, "close": 0.0389, "volume": 9702433.7, "close_time": 1767369599999, "quote_volume": 377495.4995, "trades": 4525, "taker_buy_base": 4252652.2, "taker_buy_quote": 165712.09698 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0389, "high": 0.0398, "low": 0.0386, "close": 0.0397, "volume": 6696992.9, "close_time": 1767373199999, "quote_volume": 262240.83177, "trades": 2931, "taker_buy_base": 3606357.9, "taker_buy_quote": 141283.86192 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0391, "close": 0.0396, "volume": 3297424.9, "close_time": 1767376799999, "quote_volume": 130163.51959, "trades": 1607, "taker_buy_base": 1627184.9, "taker_buy_quote": 64261.40944 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0396, "high": 0.041, "low": 0.0395, "close": 0.0409, "volume": 10022051.9, "close_time": 1767380399999, "quote_volume": 404146.0228, "trades": 4299, "taker_buy_base": 5323948.4, "taker_buy_quote": 214618.74088 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0409, "high": 0.0424, "low": 0.0407, "close": 0.0415, "volume": 22182269.2, "close_time": 1767383999999, "quote_volume": 920478.92017, "trades": 8962, "taker_buy_base": 9727915.3, "taker_buy_quote": 403461.17604 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0415, "high": 0.0431, "low": 0.0415, "close": 0.0421, "volume": 16673564.6, "close_time": 1767387599999, "quote_volume": 703303.35419, "trades": 5624, "taker_buy_base": 8314630.6, "taker_buy_quote": 350360.76193 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0421, "high": 0.043, "low": 0.0417, "close": 0.0429, "volume": 11415829.2, "close_time": 1767391199999, "quote_volume": 481822.34289, "trades": 4203, "taker_buy_base": 6024304.8, "taker_buy_quote": 254146.48597 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.043, "high": 0.0457, "low": 0.0426, "close": 0.0446, "volume": 18566692.4, "close_time": 1767394799999, "quote_volume": 821019.2559, "trades": 10037, "taker_buy_base": 9078663.6, "taker_buy_quote": 401925.86299 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0445, "high": 0.0451, "low": 0.0434, "close": 0.0445, "volume": 14050951.7, "close_time": 1767398399999, "quote_volume": 619511.14019, "trades": 6817, "taker_buy_base": 6036958.6, "taker_buy_quote": 266560.02768 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0437, "close": 0.044, "volume": 6161050.5, "close_time": 1767401999999, "quote_volume": 272033.19115, "trades": 3673, "taker_buy_base": 2750395.3, "taker_buy_quote": 121430.51514 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.044, "high": 0.044, "low": 0.0435, "close": 0.0435, "volume": 3248664.9, "close_time": 1767405599999, "quote_volume": 142213.34796, "trades": 1787, "taker_buy_base": 1407117.6, "taker_buy_quote": 61618.25419 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0436, "high": 0.0445, "low": 0.0432, "close": 0.0442, "volume": 5416640.8, "close_time": 1767409199999, "quote_volume": 237030.42276, "trades": 2815, "taker_buy_base": 3079499.4, "taker_buy_quote": 134836.8676 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0432, "close": 0.0443, "volume": 4064343.8, "close_time": 1767412799999, "quote_volume": 178461.92338, "trades": 2325, "taker_buy_base": 2432470.9, "taker_buy_quote": 107098.41713 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0434, "close": 0.0437, "volume": 2333441.0, "close_time": 1767416399999, "quote_volume": 102373.66551, "trades": 1652, "taker_buy_base": 1158970.2, "taker_buy_quote": 50901.53209 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0437, "high": 0.0456, "low": 0.0431, "close": 0.0435, "volume": 21250689.2, "close_time": 1767419999999, "quote_volume": 940806.39614, "trades": 7722, "taker_buy_base": 10753013.1, "taker_buy_quote": 476316.87949 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0434, "high": 0.0439, "low": 0.0421, "close": 0.0422, "volume": 10309980.9, "close_time": 1767423599999, "quote_volume": 444154.43288, "trades": 4579, "taker_buy_base": 4969322.8, "taker_buy_quote": 214314.83958 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0422, "high": 0.0423, "low": 0.0407, "close": 0.041, "volume": 11794306.3, "close_time": 1767427199999, "quote_volume": 486538.71967, "trades": 3824, "taker_buy_base": 3645080.1, "taker_buy_quote": 150323.16397 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.041, "high": 0.042, "low": 0.041, "close": 0.0413, "volume": 9480995.7, "close_time": 1767430799999, "quote_volume": 393866.8837, "trades": 3755, "taker_buy_base": 5000674.0, "taker_buy_quote": 207875.06473 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0411, "close": 0.0412, "volume": 3253069.2, "close_time": 1767434399999, "quote_volume": 134521.93094, "trades": 1273, "taker_buy_base": 1824347.0, "taker_buy_quote": 75516.82399 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0408, "close": 0.0409, "volume": 3157159.7, "close_time": 1767437999999, "quote_volume": 129620.65899, "trades": 1316, "taker_buy_base": 1531602.4, "taker_buy_quote": 62952.77821 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0409, "high": 0.041, "low": 0.0406, "close": 0.0409, "volume": 2431430.9, "close_time": 1767441599999, "quote_volume": 99102.94434, "trades": 776, "taker_buy_base": 1068939.5, "taker_buy_quote": 43627.54177 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0409, "high": 0.0417, "low": 0.0408, "close": 0.0412, "volume": 5127492.6, "close_time": 1767445199999, "quote_volume": 211629.54832, "trades": 1319, "taker_buy_base": 2976176.4, "taker_buy_quote": 122812.14332 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0412, "high": 0.0422, "low": 0.0412, "close": 0.0421, "volume": 6632705.6, "close_time": 1767448799999, "quote_volume": 277361.99286, "trades": 2207, "taker_buy_base": 4005565.4, "taker_buy_quote": 167386.0146 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.042, "high": 0.0424, "low": 0.0416, "close": 0.0419, "volume": 5862748.2, "close_time": 1767452399999, "quote_volume": 246398.8615, "trades": 2695, "taker_buy_base": 1917262.2, "taker_buy_quote": 80530.61325 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0418, "high": 0.042, "low": 0.0415, "close": 0.0418, "volume": 3342585.0, "close_time": 1767455999999, "quote_volume": 139440.72771, "trades": 1528, "taker_buy_base": 1469378.1, "taker_buy_quote": 61335.72887 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0418, "close": 0.042, "volume": 3510581.3, "close_time": 1767459599999, "quote_volume": 148137.66929, "trades": 1751, "taker_buy_base": 1950948.9, "taker_buy_quote": 82322.949 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0417, "close": 0.0417, "volume": 1474779.7, "close_time": 1767463199999, "quote_volume": 61833.3898, "trades": 792, "taker_buy_base": 802790.2, "taker_buy_quote": 33686.3556 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0413, "close": 0.0417, "volume": 2679260.6, "close_time": 1767466799999, "quote_volume": 111010.33908, "trades": 1203, "taker_buy_base": 1204566.3, "taker_buy_quote": 49932.58438 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0413, "close": 0.0414, "volume": 923590.0, "close_time": 1767470399999, "quote_volume": 38306.88603, "trades": 711, "taker_buy_base": 332492.7, "taker_buy_quote": 13789.72485 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0409, "close": 0.0413, "volume": 2367979.5, "close_time": 1767473999999, "quote_volume": 97619.63641, "trades": 1075, "taker_buy_base": 1200625.0, "taker_buy_quote": 49524.31234 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0412, "close": 0.0414, "volume": 1358400.2, "close_time": 1767477599999, "quote_volume": 56258.58262, "trades": 845, "taker_buy_base": 739806.9, "taker_buy_quote": 30634.31386 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0413, "high": 0.0421, "low": 0.0412, "close": 0.042, "volume": 1327570.6, "close_time": 1767481199999, "quote_volume": 55434.17084, "trades": 584, "taker_buy_base": 737591.2, "taker_buy_quote": 30809.0178 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0419, "close": 0.0421, "volume": 2423019.9, "close_time": 1767484799999, "quote_volume": 102307.97017, "trades": 1250, "taker_buy_base": 1413130.1, "taker_buy_quote": 59698.36045 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0416, "close": 0.0419, "volume": 2261078.7, "close_time": 1767488399999, "quote_volume": 95037.05838, "trades": 1566, "taker_buy_base": 797703.6, "taker_buy_quote": 33568.34305 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0409, "close": 0.0411, "volume": 3785066.9, "close_time": 1767491999999, "quote_volume": 155862.24975, "trades": 1407, "taker_buy_base": 1158614.3, "taker_buy_quote": 47825.60665 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0411, "high": 0.0418, "low": 0.041, "close": 0.0414, "volume": 2624213.5, "close_time": 1767495599999, "quote_volume": 108668.25018, "trades": 1260, "taker_buy_base": 1487819.9, "taker_buy_quote": 61635.54893 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0413, "high": 0.0421, "low": 0.0412, "close": 0.0417, "volume": 1897163.3, "close_time": 1767499199999, "quote_volume": 79236.44781, "trades": 1333, "taker_buy_base": 876823.8, "taker_buy_quote": 36640.08927 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0417, "high": 0.0426, "low": 0.0411, "close": 0.0411, "volume": 13554815.7, "close_time": 1767502799999, "quote_volume": 567006.6112, "trades": 4825, "taker_buy_base": 5640520.4, "taker_buy_quote": 236084.72506 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0412, "high": 0.0414, "low": 0.041, "close": 0.0414, "volume": 1129721.8, "close_time": 1767506399999, "quote_volume": 46518.87685, "trades": 902, "taker_buy_base": 700125.2, "taker_buy_quote": 28841.02707 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0403, "close": 0.0404, "volume": 3467377.8, "close_time": 1767509999999, "quote_volume": 141341.98714, "trades": 1660, "taker_buy_base": 1693287.2, "taker_buy_quote": 69112.14559 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0405, "high": 0.0412, "low": 0.0402, "close": 0.0409, "volume": 4455100.0, "close_time": 1767513599999, "quote_volume": 181243.07085, "trades": 1764, "taker_buy_base": 2627296.7, "taker_buy_quote": 106993.51387 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0405, "close": 0.0412, "volume": 3595811.6, "close_time": 1767517199999, "quote_volume": 146663.07106, "trades": 1715, "taker_buy_base": 1813099.3, "taker_buy_quote": 74002.84959 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0412, "high": 0.0416, "low": 0.0411, "close": 0.0412, "volume": 3011602.5, "close_time": 1767520799999, "quote_volume": 124372.85011, "trades": 1737, "taker_buy_base": 1854467.1, "taker_buy_quote": 76617.0612 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0412, "high": 0.0416, "low": 0.0409, "close": 0.0412, "volume": 1879485.6, "close_time": 1767524399999, "quote_volume": 77502.27304, "trades": 972, "taker_buy_base": 817032.3, "taker_buy_quote": 33708.26536 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0411, "high": 0.0415, "low": 0.0407, "close": 0.0412, "volume": 2695456.7, "close_time": 1767527999999, "quote_volume": 110567.21483, "trades": 1328, "taker_buy_base": 827571.7, "taker_buy_quote": 34021.89591 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0411, "close": 0.0413, "volume": 3296529.2, "close_time": 1767531599999, "quote_volume": 136393.06685, "trades": 1339, "taker_buy_base": 1550306.1, "taker_buy_quote": 64227.62776 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0412, "high": 0.0418, "low": 0.0411, "close": 0.0417, "volume": 4119353.7, "close_time": 1767535199999, "quote_volume": 170681.8479, "trades": 1952, "taker_buy_base": 2196506.7, "taker_buy_quote": 91012.52638 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0414, "close": 0.0419, "volume": 4156970.4, "close_time": 1767538799999, "quote_volume": 173078.71149, "trades": 1798, "taker_buy_base": 1838947.7, "taker_buy_quote": 76670.28427 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0418, "high": 0.0424, "low": 0.0417, "close": 0.042, "volume": 6101408.6, "close_time": 1767542399999, "quote_volume": 256844.16461, "trades": 2584, "taker_buy_base": 2599157.9, "taker_buy_quote": 109416.66082 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0421, "high": 0.0426, "low": 0.042, "close": 0.0424, "volume": 6217334.7, "close_time": 1767545999999, "quote_volume": 262544.00445, "trades": 3311, "taker_buy_base": 3291125.3, "taker_buy_quote": 139027.18484 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0415, "close": 0.0417, "volume": 4356510.6, "close_time": 1767549599999, "quote_volume": 183228.76405, "trades": 2097, "taker_buy_base": 1404403.7, "taker_buy_quote": 59146.31542 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0418, "high": 0.0423, "low": 0.0412, "close": 0.0415, "volume": 7188562.4, "close_time": 1767553199999, "quote_volume": 299686.22604, "trades": 3538, "taker_buy_base": 3232681.4, "taker_buy_quote": 134870.42053 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0405, "close": 0.0412, "volume": 5334330.6, "close_time": 1767556799999, "quote_volume": 218481.56954, "trades": 2405, "taker_buy_base": 2358523.0, "taker_buy_quote": 96678.55192 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0411, "high": 0.0413, "low": 0.0407, "close": 0.041, "volume": 3778111.9, "close_time": 1767560399999, "quote_volume": 155079.34631, "trades": 1498, "taker_buy_base": 1061799.7, "taker_buy_quote": 43634.60595 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0407, "close": 0.0409, "volume": 4179780.0, "close_time": 1767563999999, "quote_volume": 171336.59817, "trades": 1930, "taker_buy_base": 1831738.2, "taker_buy_quote": 75179.53592 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0407, "close": 0.0409, "volume": 2478250.5, "close_time": 1767567599999, "quote_volume": 101510.70293, "trades": 1223, "taker_buy_base": 996317.4, "taker_buy_quote": 40818.22097 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0407, "close": 0.0409, "volume": 1711348.7, "close_time": 1767571199999, "quote_volume": 70195.54563, "trades": 1012, "taker_buy_base": 793762.7, "taker_buy_quote": 32548.16175 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0403, "close": 0.0407, "volume": 2581271.4, "close_time": 1767574799999, "quote_volume": 105127.61957, "trades": 1328, "taker_buy_base": 1295244.0, "taker_buy_quote": 52763.08979 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0407, "high": 0.0423, "low": 0.0406, "close": 0.0421, "volume": 6342887.1, "close_time": 1767578399999, "quote_volume": 264673.32775, "trades": 2980, "taker_buy_base": 3456955.0, "taker_buy_quote": 144293.59791 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.042, "high": 0.0422, "low": 0.0408, "close": 0.042, "volume": 5614776.2, "close_time": 1767581999999, "quote_volume": 233068.52491, "trades": 2816, "taker_buy_base": 2610088.8, "taker_buy_quote": 108554.37537 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.042, "high": 0.0434, "low": 0.0411, "close": 0.0429, "volume": 11263037.7, "close_time": 1767585599999, "quote_volume": 476644.48675, "trades": 5281, "taker_buy_base": 5665654.0, "taker_buy_quote": 240129.08737 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0429, "high": 0.0438, "low": 0.0415, "close": 0.0422, "volume": 12188099.9, "close_time": 1767589199999, "quote_volume": 518217.62334, "trades": 4829, "taker_buy_base": 5997380.8, "taker_buy_quote": 254858.80494 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0422, "high": 0.0437, "low": 0.0419, "close": 0.0426, "volume": 12572696.2, "close_time": 1767592799999, "quote_volume": 538908.06905, "trades": 5356, "taker_buy_base": 6316955.7, "taker_buy_quote": 270918.18724 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0427, "high": 0.0434, "low": 0.0419, "close": 0.0427, "volume": 8194065.2, "close_time": 1767596399999, "quote_volume": 348893.82202, "trades": 4243, "taker_buy_base": 3929514.4, "taker_buy_quote": 167364.37953 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0427, "high": 0.0449, "low": 0.0425, "close": 0.0443, "volume": 18099138.6, "close_time": 1767599999999, "quote_volume": 794680.62659, "trades": 8952, "taker_buy_base": 9102121.6, "taker_buy_quote": 399554.58963 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0442, "high": 0.0452, "low": 0.0431, "close": 0.0435, "volume": 11754134.0, "close_time": 1767603599999, "quote_volume": 518310.40025, "trades": 6318, "taker_buy_base": 5064134.7, "taker_buy_quote": 223616.62239 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0413, "close": 0.0416, "volume": 13338391.3, "close_time": 1767607199999, "quote_volume": 563104.83296, "trades": 6699, "taker_buy_base": 5899733.4, "taker_buy_quote": 249270.97232 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0416, "high": 0.0425, "low": 0.0409, "close": 0.0416, "volume": 18957616.2, "close_time": 1767610799999, "quote_volume": 790403.95833, "trades": 6143, "taker_buy_base": 8695317.7, "taker_buy_quote": 363201.76706 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0415, "high": 0.0422, "low": 0.0414, "close": 0.042, "volume": 2823369.0, "close_time": 1767614399999, "quote_volume": 118075.28811, "trades": 899, "taker_buy_base": 1512984.3, "taker_buy_quote": 63320.70706 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0419, "high": 0.0423, "low": 0.0414, "close": 0.0419, "volume": 6915599.1, "close_time": 1767617999999, "quote_volume": 289570.81367, "trades": 1791, "taker_buy_base": 3387962.4, "taker_buy_quote": 142100.22659 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0419, "high": 0.042, "low": 0.041, "close": 0.0413, "volume": 4478630.8, "close_time": 1767621599999, "quote_volume": 185816.02256, "trades": 1540, "taker_buy_base": 1865405.6, "taker_buy_quote": 77443.649 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0413, "high": 0.044, "low": 0.0413, "close": 0.0436, "volume": 9720951.0, "close_time": 1767625199999, "quote_volume": 416297.47757, "trades": 4215, "taker_buy_base": 5256535.2, "taker_buy_quote": 224799.89486 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0427, "close": 0.0431, "volume": 7029853.5, "close_time": 1767628799999, "quote_volume": 303458.64663, "trades": 2659, "taker_buy_base": 3158130.0, "taker_buy_quote": 136496.5732 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.043, "high": 0.0434, "low": 0.0416, "close": 0.0417, "volume": 8759856.6, "close_time": 1767632399999, "quote_volume": 371668.05834, "trades": 2808, "taker_buy_base": 4975251.7, "taker_buy_quote": 211595.9449 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0418, "high": 0.0426, "low": 0.0413, "close": 0.0422, "volume": 8129175.1, "close_time": 1767635999999, "quote_volume": 341239.04965, "trades": 2377, "taker_buy_base": 3791426.2, "taker_buy_quote": 159106.2773 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0422, "high": 0.0427, "low": 0.0418, "close": 0.0425, "volume": 7209843.5, "close_time": 1767639599999, "quote_volume": 304863.87695, "trades": 2629, "taker_buy_base": 2718377.6, "taker_buy_quote": 114966.45047 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0424, "high": 0.0431, "low": 0.0421, "close": 0.0423, "volume": 9535114.2, "close_time": 1767643199999, "quote_volume": 405334.53812, "trades": 2805, "taker_buy_base": 4657769.8, "taker_buy_quote": 198139.09356 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0423, "high": 0.043, "low": 0.0421, "close": 0.0424, "volume": 4634419.9, "close_time": 1767646799999, "quote_volume": 197056.32977, "trades": 1804, "taker_buy_base": 1980521.8, "taker_buy_quote": 84225.03328 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0421, "close": 0.0421, "volume": 2025036.6, "close_time": 1767650399999, "quote_volume": 85733.85858, "trades": 933, "taker_buy_base": 1002194.5, "taker_buy_quote": 42452.13196 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0421, "high": 0.0429, "low": 0.042, "close": 0.0427, "volume": 7371523.5, "close_time": 1767653999999, "quote_volume": 312831.14885, "trades": 2133, "taker_buy_base": 4031609.8, "taker_buy_quote": 170987.3947 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0422, "close": 0.0424, "volume": 1664370.7, "close_time": 1767657599999, "quote_volume": 70501.45842, "trades": 830, "taker_buy_base": 841781.9, "taker_buy_quote": 35663.23216 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0412, "close": 0.0418, "volume": 3571605.3, "close_time": 1767661199999, "quote_volume": 148815.26719, "trades": 1557, "taker_buy_base": 1123543.0, "taker_buy_quote": 46824.07957 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0418, "high": 0.0429, "low": 0.0416, "close": 0.0419, "volume": 2524633.1, "close_time": 1767664799999, "quote_volume": 106548.25562, "trades": 1535, "taker_buy_base": 1244164.6, "taker_buy_quote": 52501.58749 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0419, "high": 0.0427, "low": 0.0416, "close": 0.0426, "volume": 2606639.9, "close_time": 1767668399999, "quote_volume": 110080.42058, "trades": 1192, "taker_buy_base": 1190866.7, "taker_buy_quote": 50337.5668 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0426, "high": 0.0434, "low": 0.0423, "close": 0.0425, "volume": 9902740.5, "close_time": 1767671999999, "quote_volume": 425042.03126, "trades": 3360, "taker_buy_base": 4709391.9, "taker_buy_quote": 202399.127 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0426, "high": 0.0434, "low": 0.0424, "close": 0.0429, "volume": 3850003.3, "close_time": 1767675599999, "quote_volume": 165204.46046, "trades": 1583, "taker_buy_base": 1578365.9, "taker_buy_quote": 67785.4813 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0429, "high": 0.043, "low": 0.0414, "close": 0.0415, "volume": 11103139.3, "close_time": 1767679199999, "quote_volume": 464840.37507, "trades": 3525, "taker_buy_base": 3982912.4, "taker_buy_quote": 166465.07931 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0415, "high": 0.0419, "low": 0.0411, "close": 0.0416, "volume": 3826387.8, "close_time": 1767682799999, "quote_volume": 158920.32537, "trades": 1702, "taker_buy_base": 2004546.3, "taker_buy_quote": 83316.99925 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0416, "high": 0.0417, "low": 0.041, "close": 0.0416, "volume": 3823464.3, "close_time": 1767686399999, "quote_volume": 158344.61845, "trades": 1882, "taker_buy_base": 1938293.7, "taker_buy_quote": 80356.76183 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0417, "high": 0.0422, "low": 0.0413, "close": 0.0416, "volume": 3574486.6, "close_time": 1767689999999, "quote_volume": 149086.23033, "trades": 1862, "taker_buy_base": 1332994.5, "taker_buy_quote": 55610.02304 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0413, "close": 0.0413, "volume": 2111870.3, "close_time": 1767693599999, "quote_volume": 87640.01702, "trades": 819, "taker_buy_base": 816152.8, "taker_buy_quote": 33889.48152 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0413, "high": 0.042, "low": 0.0412, "close": 0.0419, "volume": 2694140.3, "close_time": 1767697199999, "quote_volume": 112339.79588, "trades": 1062, "taker_buy_base": 1424720.3, "taker_buy_quote": 59446.62755 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0418, "high": 0.0425, "low": 0.0417, "close": 0.0423, "volume": 2976641.1, "close_time": 1767700799999, "quote_volume": 125361.42825, "trades": 1192, "taker_buy_base": 1519320.8, "taker_buy_quote": 63990.89958 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0423, "high": 0.0431, "low": 0.0419, "close": 0.043, "volume": 5869459.4, "close_time": 1767704399999, "quote_volume": 248889.61294, "trades": 2077, "taker_buy_base": 2328071.2, "taker_buy_quote": 98966.36912 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.043, "high": 0.0433, "low": 0.0427, "close": 0.0429, "volume": 6342076.4, "close_time": 1767707999999, "quote_volume": 273122.29142, "trades": 3089, "taker_buy_base": 2635145.0, "taker_buy_quote": 113491.91604 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0418, "close": 0.0423, "volume": 5220810.6, "close_time": 1767711599999, "quote_volume": 222894.7609, "trades": 2726, "taker_buy_base": 1847098.6, "taker_buy_quote": 78851.48275 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0415, "close": 0.0421, "volume": 4215256.7, "close_time": 1767715199999, "quote_volume": 177446.20588, "trades": 1958, "taker_buy_base": 1820942.7, "taker_buy_quote": 76770.99021 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0422, "high": 0.0423, "low": 0.0397, "close": 0.0403, "volume": 14275744.0, "close_time": 1767718799999, "quote_volume": 584082.7035, "trades": 4777, "taker_buy_base": 5918999.8, "taker_buy_quote": 241804.87212 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0403, "high": 0.0407, "low": 0.039, "close": 0.0393, "volume": 8055268.1, "close_time": 1767722399999, "quote_volume": 321201.53025, "trades": 3234, "taker_buy_base": 3038122.7, "taker_buy_quote": 121310.88583 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0392, "high": 0.0405, "low": 0.0392, "close": 0.0404, "volume": 3059931.7, "close_time": 1767725999999, "quote_volume": 122518.6302, "trades": 1476, "taker_buy_base": 1600373.6, "taker_buy_quote": 63985.95325 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0402, "close": 0.0403, "volume": 2257570.8, "close_time": 1767729599999, "quote_volume": 91333.58049, "trades": 1149, "taker_buy_base": 932333.9, "taker_buy_quote": 37748.10329 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0403, "high": 0.0412, "low": 0.0403, "close": 0.041, "volume": 3419036.7, "close_time": 1767733199999, "quote_volume": 139447.19787, "trades": 1396, "taker_buy_base": 1625020.4, "taker_buy_quote": 66300.98452 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0409, "high": 0.0421, "low": 0.0407, "close": 0.042, "volume": 5794200.7, "close_time": 1767736799999, "quote_volume": 240340.47452, "trades": 2144, "taker_buy_base": 2905733.5, "taker_buy_quote": 120642.02417 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0421, "high": 0.0424, "low": 0.0414, "close": 0.0417, "volume": 3556315.9, "close_time": 1767740399999, "quote_volume": 148584.3499, "trades": 1583, "taker_buy_base": 1824800.4, "taker_buy_quote": 76196.44838 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0414, "close": 0.0417, "volume": 1229443.5, "close_time": 1767743999999, "quote_volume": 51236.81515, "trades": 662, "taker_buy_base": 516333.2, "taker_buy_quote": 21530.23427 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0407, "close": 0.0407, "volume": 2660254.9, "close_time": 1767747599999, "quote_volume": 109624.70244, "trades": 1086, "taker_buy_base": 1152934.6, "taker_buy_quote": 47564.4225 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0401, "close": 0.0402, "volume": 3434292.4, "close_time": 1767751199999, "quote_volume": 139127.97049, "trades": 1248, "taker_buy_base": 1671523.0, "taker_buy_quote": 67701.44711 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0401, "high": 0.0408, "low": 0.0398, "close": 0.0406, "volume": 7037797.9, "close_time": 1767754799999, "quote_volume": 285029.46684, "trades": 1489, "taker_buy_base": 2655013.7, "taker_buy_quote": 107325.52026 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0407, "high": 0.0413, "low": 0.0407, "close": 0.041, "volume": 3673282.7, "close_time": 1767758399999, "quote_volume": 150826.60712, "trades": 1233, "taker_buy_base": 2540753.5, "taker_buy_quote": 104335.48455 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0409, "high": 0.041, "low": 0.0406, "close": 0.0406, "volume": 1418361.3, "close_time": 1767761999999, "quote_volume": 57922.68665, "trades": 469, "taker_buy_base": 554919.1, "taker_buy_quote": 22687.91343 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0407, "high": 0.0426, "low": 0.0406, "close": 0.0415, "volume": 10220346.5, "close_time": 1767765599999, "quote_volume": 427900.03828, "trades": 3134, "taker_buy_base": 4668704.3, "taker_buy_quote": 195655.94415 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0411, "close": 0.0411, "volume": 2345566.0, "close_time": 1767769199999, "quote_volume": 97265.48357, "trades": 999, "taker_buy_base": 1103876.4, "taker_buy_quote": 45805.44199 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0411, "high": 0.0418, "low": 0.0411, "close": 0.0418, "volume": 2550358.4, "close_time": 1767772799999, "quote_volume": 105460.89814, "trades": 966, "taker_buy_base": 1422283.6, "taker_buy_quote": 58870.87539 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0414, "close": 0.0415, "volume": 1981827.5, "close_time": 1767776399999, "quote_volume": 82608.36603, "trades": 778, "taker_buy_base": 840152.6, "taker_buy_quote": 35033.97478 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0401, "close": 0.0402, "volume": 11185279.1, "close_time": 1767779999999, "quote_volume": 455076.0229, "trades": 2292, "taker_buy_base": 4988535.5, "taker_buy_quote": 202837.08971 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0401, "close": 0.0406, "volume": 2369454.7, "close_time": 1767783599999, "quote_volume": 95737.43113, "trades": 753, "taker_buy_base": 1318747.6, "taker_buy_quote": 53273.54576 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0404, "close": 0.0406, "volume": 2261247.1, "close_time": 1767787199999, "quote_volume": 91797.2747, "trades": 655, "taker_buy_base": 872690.0, "taker_buy_quote": 35439.91762 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0399, "close": 0.04, "volume": 3729101.9, "close_time": 1767790799999, "quote_volume": 149936.20762, "trades": 1348, "taker_buy_base": 1629337.8, "taker_buy_quote": 65569.85984 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0393, "close": 0.0395, "volume": 4867280.3, "close_time": 1767794399999, "quote_volume": 193314.43932, "trades": 1807, "taker_buy_base": 2173136.8, "taker_buy_quote": 86262.25784 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0383, "close": 0.0391, "volume": 7285383.1, "close_time": 1767797999999, "quote_volume": 283060.43368, "trades": 2535, "taker_buy_base": 3598787.2, "taker_buy_quote": 140004.82077 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0384, "close": 0.0386, "volume": 2856186.5, "close_time": 1767801599999, "quote_volume": 110242.30828, "trades": 1167, "taker_buy_base": 1200899.2, "taker_buy_quote": 46322.69759 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0383, "close": 0.0386, "volume": 2130709.7, "close_time": 1767805199999, "quote_volume": 82284.71642, "trades": 927, "taker_buy_base": 1021647.8, "taker_buy_quote": 39447.96665 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0386, "high": 0.0391, "low": 0.0386, "close": 0.0388, "volume": 2228804.5, "close_time": 1767808799999, "quote_volume": 86467.51518, "trades": 896, "taker_buy_base": 828104.8, "taker_buy_quote": 32134.51405 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0388, "high": 0.039, "low": 0.0385, "close": 0.0386, "volume": 1478902.8, "close_time": 1767812399999, "quote_volume": 57293.98673, "trades": 764, "taker_buy_base": 605223.8, "taker_buy_quote": 23464.64577 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0382, "close": 0.0386, "volume": 2159629.1, "close_time": 1767815999999, "quote_volume": 83022.9704, "trades": 809, "taker_buy_base": 964928.8, "taker_buy_quote": 37163.41196 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0377, "close": 0.038, "volume": 3641524.5, "close_time": 1767819599999, "quote_volume": 138475.50743, "trades": 1054, "taker_buy_base": 1290393.5, "taker_buy_quote": 49158.79048 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.038, "high": 0.0384, "low": 0.038, "close": 0.0382, "volume": 1458691.5, "close_time": 1767823199999, "quote_volume": 55763.46516, "trades": 644, "taker_buy_base": 858401.2, "taker_buy_quote": 32799.00856 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0376, "close": 0.0379, "volume": 2971898.8, "close_time": 1767826799999, "quote_volume": 112838.17828, "trades": 1013, "taker_buy_base": 1507342.0, "taker_buy_quote": 57325.70297 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0374, "close": 0.0379, "volume": 2434689.0, "close_time": 1767830399999, "quote_volume": 92199.06176, "trades": 908, "taker_buy_base": 1422302.4, "taker_buy_quote": 53928.36369 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0378, "close": 0.0381, "volume": 2395235.2, "close_time": 1767833999999, "quote_volume": 90940.71652, "trades": 805, "taker_buy_base": 1207225.3, "taker_buy_quote": 45859.41849 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.038, "high": 0.0384, "low": 0.038, "close": 0.0383, "volume": 2037334.1, "close_time": 1767837599999, "quote_volume": 77872.34686, "trades": 805, "taker_buy_base": 1162753.5, "taker_buy_quote": 44447.0947 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0374, "close": 0.0375, "volume": 3335421.7, "close_time": 1767841199999, "quote_volume": 126150.70526, "trades": 1114, "taker_buy_base": 1627283.0, "taker_buy_quote": 61669.79199 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0367, "close": 0.0371, "volume": 2909285.7, "close_time": 1767844799999, "quote_volume": 108261.89385, "trades": 1244, "taker_buy_base": 1317952.2, "taker_buy_quote": 49140.94611 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0371, "high": 0.0378, "low": 0.037, "close": 0.0376, "volume": 1133792.5, "close_time": 1767848399999, "quote_volume": 42439.07638, "trades": 544, "taker_buy_base": 621005.7, "taker_buy_quote": 23267.67925 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0373, "close": 0.0375, "volume": 1215623.9, "close_time": 1767851999999, "quote_volume": 45656.80551, "trades": 499, "taker_buy_base": 819075.5, "taker_buy_quote": 30736.51482 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0368, "close": 0.0368, "volume": 2865818.9, "close_time": 1767855599999, "quote_volume": 106491.75509, "trades": 1092, "taker_buy_base": 964917.3, "taker_buy_quote": 35876.35405 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0364, "close": 0.0374, "volume": 2442278.6, "close_time": 1767859199999, "quote_volume": 90285.06817, "trades": 1013, "taker_buy_base": 1392453.8, "taker_buy_quote": 51543.35888 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0369, "close": 0.0369, "volume": 2097386.9, "close_time": 1767862799999, "quote_volume": 78227.68803, "trades": 748, "taker_buy_base": 760096.5, "taker_buy_quote": 28377.11474 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.037, "high": 0.0397, "low": 0.0366, "close": 0.0387, "volume": 89999090.3, "close_time": 1767866399999, "quote_volume": 3384505.22462, "trades": 31979, "taker_buy_base": 41574221.7, "taker_buy_quote": 1561975.67534 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0387, "high": 0.0414, "low": 0.0366, "close": 0.0373, "volume": 118134837.0, "close_time": 1767869999999, "quote_volume": 4486859.12762, "trades": 27731, "taker_buy_base": 46589362.9, "taker_buy_quote": 1772527.41926 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0366, "close": 0.037, "volume": 39785733.4, "close_time": 1767873599999, "quote_volume": 1472487.36171, "trades": 10146, "taker_buy_base": 16181029.6, "taker_buy_quote": 599779.91016 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.037, "high": 0.0373, "low": 0.036, "close": 0.0363, "volume": 34310157.9, "close_time": 1767877199999, "quote_volume": 1257557.14871, "trades": 11554, "taker_buy_base": 12103979.9, "taker_buy_quote": 444394.96023 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0358, "close": 0.0363, "volume": 11740315.8, "close_time": 1767880799999, "quote_volume": 424441.14933, "trades": 5653, "taker_buy_base": 5345415.2, "taker_buy_quote": 193373.30108 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0356, "close": 0.0359, "volume": 11163166.6, "close_time": 1767884399999, "quote_volume": 402288.60593, "trades": 4443, "taker_buy_base": 5460982.6, "taker_buy_quote": 196922.55303 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0359, "high": 0.0375, "low": 0.0356, "close": 0.0372, "volume": 12024792.3, "close_time": 1767887999999, "quote_volume": 442243.0643, "trades": 4242, "taker_buy_base": 7216869.1, "taker_buy_quote": 265271.56536 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0368, "close": 0.0375, "volume": 5828263.4, "close_time": 1767891599999, "quote_volume": 216746.75772, "trades": 2645, "taker_buy_base": 3453492.6, "taker_buy_quote": 128532.49408 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0375, "high": 0.0378, "low": 0.037, "close": 0.0373, "volume": 3630400.3, "close_time": 1767895199999, "quote_volume": 135531.28697, "trades": 2025, "taker_buy_base": 1991254.3, "taker_buy_quote": 74393.03785 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0369, "close": 0.0371, "volume": 2946777.7, "close_time": 1767898799999, "quote_volume": 109752.046, "trades": 1106, "taker_buy_base": 1069603.8, "taker_buy_quote": 39860.58201 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0366, "close": 0.0367, "volume": 2637337.0, "close_time": 1767902399999, "quote_volume": 97379.27978, "trades": 1000, "taker_buy_base": 942679.0, "taker_buy_quote": 34847.47944 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0363, "close": 0.0367, "volume": 2910116.5, "close_time": 1767905999999, "quote_volume": 106195.90484, "trades": 1079, "taker_buy_base": 1298203.7, "taker_buy_quote": 47426.55152 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0367, "high": 0.0373, "low": 0.0366, "close": 0.0373, "volume": 1612879.9, "close_time": 1767909599999, "quote_volume": 59568.31162, "trades": 482, "taker_buy_base": 1013973.6, "taker_buy_quote": 37456.27006 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0365, "close": 0.0369, "volume": 2136270.4, "close_time": 1767913199999, "quote_volume": 79032.16659, "trades": 732, "taker_buy_base": 846540.2, "taker_buy_quote": 31370.68196 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0369, "high": 0.037, "low": 0.0366, "close": 0.0367, "volume": 2104152.6, "close_time": 1767916799999, "quote_volume": 77388.15546, "trades": 704, "taker_buy_base": 841721.1, "taker_buy_quote": 30969.71268 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0365, "close": 0.0365, "volume": 2078871.5, "close_time": 1767920399999, "quote_volume": 76375.57117, "trades": 1020, "taker_buy_base": 1139224.5, "taker_buy_quote": 41874.8914 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0359, "close": 0.0361, "volume": 1820688.9, "close_time": 1767923999999, "quote_volume": 66029.80882, "trades": 1056, "taker_buy_base": 633473.8, "taker_buy_quote": 23019.00813 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0362, "high": 0.0367, "low": 0.0361, "close": 0.0363, "volume": 2543640.9, "close_time": 1767927599999, "quote_volume": 92593.47271, "trades": 720, "taker_buy_base": 667006.0, "taker_buy_quote": 24274.96452 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0363, "high": 0.0371, "low": 0.0363, "close": 0.037, "volume": 2094911.1, "close_time": 1767931199999, "quote_volume": 76745.65707, "trades": 904, "taker_buy_base": 1081608.6, "taker_buy_quote": 39639.89703 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0366, "close": 0.0369, "volume": 1533994.1, "close_time": 1767934799999, "quote_volume": 56511.55682, "trades": 711, "taker_buy_base": 760339.0, "taker_buy_quote": 28041.02681 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0368, "close": 0.037, "volume": 1322297.6, "close_time": 1767938399999, "quote_volume": 48862.9735, "trades": 485, "taker_buy_base": 559487.0, "taker_buy_quote": 20693.04263 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 1300738.2, "close_time": 1767941999999, "quote_volume": 48102.24409, "trades": 449, "taker_buy_base": 775100.1, "taker_buy_quote": 28675.51652 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.037, "high": 0.0372, "low": 0.0369, "close": 0.037, "volume": 1881224.6, "close_time": 1767945599999, "quote_volume": 69687.45249, "trades": 631, "taker_buy_base": 900679.5, "taker_buy_quote": 33365.33824 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.037, "high": 0.0372, "low": 0.0362, "close": 0.0366, "volume": 2244667.8, "close_time": 1767949199999, "quote_volume": 82313.86183, "trades": 1136, "taker_buy_base": 963248.5, "taker_buy_quote": 35347.86283 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0366, "high": 0.0375, "low": 0.0366, "close": 0.0371, "volume": 2791519.9, "close_time": 1767952799999, "quote_volume": 103840.42533, "trades": 1270, "taker_buy_base": 1291665.3, "taker_buy_quote": 48048.93304 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.037, "high": 0.0372, "low": 0.0367, "close": 0.037, "volume": 2859701.1, "close_time": 1767956399999, "quote_volume": 105740.24103, "trades": 1144, "taker_buy_base": 1221159.7, "taker_buy_quote": 45152.55599 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0371, "high": 0.0374, "low": 0.037, "close": 0.0372, "volume": 2101826.5, "close_time": 1767959999999, "quote_volume": 78088.61487, "trades": 1014, "taker_buy_base": 805746.3, "taker_buy_quote": 29943.93204 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0367, "close": 0.0369, "volume": 1880160.2, "close_time": 1767963599999, "quote_volume": 69417.95822, "trades": 1092, "taker_buy_base": 629230.4, "taker_buy_quote": 23235.0481 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0369, "high": 0.0376, "low": 0.0369, "close": 0.0374, "volume": 6803557.5, "close_time": 1767967199999, "quote_volume": 253880.87461, "trades": 2499, "taker_buy_base": 2962252.6, "taker_buy_quote": 110589.83627 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0368, "close": 0.0372, "volume": 4184117.8, "close_time": 1767970799999, "quote_volume": 155191.29663, "trades": 1713, "taker_buy_base": 1433092.4, "taker_buy_quote": 53219.34087 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0372, "high": 0.0384, "low": 0.0371, "close": 0.0379, "volume": 5916215.5, "close_time": 1767974399999, "quote_volume": 223364.36234, "trades": 2569, "taker_buy_base": 2718425.3, "taker_buy_quote": 102673.08272 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0378, "close": 0.0383, "volume": 4964315.8, "close_time": 1767977999999, "quote_volume": 189253.17918, "trades": 1670, "taker_buy_base": 2134376.3, "taker_buy_quote": 81404.05587 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0377, "close": 0.0384, "volume": 3518096.8, "close_time": 1767981599999, "quote_volume": 133932.97961, "trades": 1380, "taker_buy_base": 1516172.8, "taker_buy_quote": 57669.89241 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0373, "close": 0.0377, "volume": 4757778.2, "close_time": 1767985199999, "quote_volume": 179605.07023, "trades": 1621, "taker_buy_base": 1649727.0, "taker_buy_quote": 62274.96318 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0376, "high": 0.0376, "low": 0.037, "close": 0.0373, "volume": 1957695.6, "close_time": 1767988799999, "quote_volume": 72864.39541, "trades": 832, "taker_buy_base": 935546.7, "taker_buy_quote": 34827.18246 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0368, "close": 0.0369, "volume": 3129097.2, "close_time": 1767992399999, "quote_volume": 115961.57797, "trades": 1226, "taker_buy_base": 1241129.9, "taker_buy_quote": 45991.51495 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0367, "close": 0.0374, "volume": 3290781.1, "close_time": 1767995999999, "quote_volume": 122138.91222, "trades": 950, "taker_buy_base": 1375256.4, "taker_buy_quote": 51090.44278 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0372, "close": 0.0378, "volume": 2008405.8, "close_time": 1767999599999, "quote_volume": 75310.96806, "trades": 690, "taker_buy_base": 937141.6, "taker_buy_quote": 35154.74582 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0374, "close": 0.0375, "volume": 1498326.9, "close_time": 1768003199999, "quote_volume": 56421.56116, "trades": 565, "taker_buy_base": 627719.4, "taker_buy_quote": 23630.18143 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0373, "close": 0.0375, "volume": 1763978.2, "close_time": 1768006799999, "quote_volume": 66174.72926, "trades": 851, "taker_buy_base": 820293.7, "taker_buy_quote": 30767.82813 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0375, "close": 0.0375, "volume": 1764844.7, "close_time": 1768010399999, "quote_volume": 66454.3434, "trades": 677, "taker_buy_base": 1033550.4, "taker_buy_quote": 38947.64598 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0374, "close": 0.0376, "volume": 1614730.4, "close_time": 1768013999999, "quote_volume": 60677.89442, "trades": 668, "taker_buy_base": 722727.8, "taker_buy_quote": 27154.9523 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0372, "close": 0.0376, "volume": 1707134.0, "close_time": 1768017599999, "quote_volume": 63997.73243, "trades": 765, "taker_buy_base": 794061.5, "taker_buy_quote": 29794.18406 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0371, "close": 0.0372, "volume": 863159.2, "close_time": 1768021199999, "quote_volume": 32152.26278, "trades": 400, "taker_buy_base": 310146.3, "taker_buy_quote": 11549.33705 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0369, "close": 0.037, "volume": 575061.1, "close_time": 1768024799999, "quote_volume": 21340.64205, "trades": 350, "taker_buy_base": 346450.4, "taker_buy_quote": 12857.09268 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0368, "close": 0.0372, "volume": 1391226.9, "close_time": 1768028399999, "quote_volume": 51636.66767, "trades": 488, "taker_buy_base": 844346.8, "taker_buy_quote": 31356.84595 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0371, "close": 0.0373, "volume": 783315.1, "close_time": 1768031999999, "quote_volume": 29189.8456, "trades": 339, "taker_buy_base": 363647.0, "taker_buy_quote": 13562.85339 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 1237524.9, "close_time": 1768035599999, "quote_volume": 46247.88526, "trades": 698, "taker_buy_base": 352794.5, "taker_buy_quote": 13183.71958 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0374, "volume": 2344800.0, "close_time": 1768039199999, "quote_volume": 87646.84056, "trades": 819, "taker_buy_base": 1124875.0, "taker_buy_quote": 42067.92672 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0373, "close": 0.0376, "volume": 1415602.6, "close_time": 1768042799999, "quote_volume": 53050.32243, "trades": 586, "taker_buy_base": 960495.4, "taker_buy_quote": 36026.27124 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0374, "close": 0.0377, "volume": 1489962.4, "close_time": 1768046399999, "quote_volume": 55965.06986, "trades": 636, "taker_buy_base": 477477.8, "taker_buy_quote": 17939.05584 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0377, "high": 0.038, "low": 0.0376, "close": 0.038, "volume": 1593824.0, "close_time": 1768049999999, "quote_volume": 60294.4131, "trades": 541, "taker_buy_base": 892255.8, "taker_buy_quote": 33781.28974 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0379, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 1731899.9, "close_time": 1768053599999, "quote_volume": 65538.1591, "trades": 416, "taker_buy_base": 829174.8, "taker_buy_quote": 31386.2363 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0375, "close": 0.0378, "volume": 1670391.3, "close_time": 1768057199999, "quote_volume": 63087.77692, "trades": 447, "taker_buy_base": 894419.7, "taker_buy_quote": 33770.57786 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0373, "close": 0.0374, "volume": 1479013.3, "close_time": 1768060799999, "quote_volume": 55523.20023, "trades": 525, "taker_buy_base": 615714.9, "taker_buy_quote": 23141.39579 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0373, "close": 0.0373, "volume": 967198.1, "close_time": 1768064399999, "quote_volume": 36154.91844, "trades": 409, "taker_buy_base": 496323.7, "taker_buy_quote": 18557.76366 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0369, "close": 0.0369, "volume": 1852557.6, "close_time": 1768067999999, "quote_volume": 69052.80236, "trades": 529, "taker_buy_base": 794913.4, "taker_buy_quote": 29665.18043 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.037, "high": 0.0372, "low": 0.0368, "close": 0.0371, "volume": 1127335.9, "close_time": 1768071599999, "quote_volume": 41746.90855, "trades": 315, "taker_buy_base": 521945.8, "taker_buy_quote": 19337.98857 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0371, "close": 0.0374, "volume": 1340919.2, "close_time": 1768075199999, "quote_volume": 50048.37687, "trades": 425, "taker_buy_base": 796137.9, "taker_buy_quote": 29699.40997 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0371, "volume": 649708.3, "close_time": 1768078799999, "quote_volume": 24235.08656, "trades": 308, "taker_buy_base": 257646.1, "taker_buy_quote": 9612.8598 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0368, "close": 0.0369, "volume": 781465.4, "close_time": 1768082399999, "quote_volume": 28957.2016, "trades": 265, "taker_buy_base": 289469.0, "taker_buy_quote": 10739.65305 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0363, "close": 0.0363, "volume": 2403640.9, "close_time": 1768085999999, "quote_volume": 88191.77329, "trades": 878, "taker_buy_base": 1384744.0, "taker_buy_quote": 50863.62769 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0364, "close": 0.0366, "volume": 1281649.7, "close_time": 1768089599999, "quote_volume": 46939.42926, "trades": 348, "taker_buy_base": 777775.1, "taker_buy_quote": 28485.25004 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0365, "close": 0.0368, "volume": 1538050.5, "close_time": 1768093199999, "quote_volume": 56503.22513, "trades": 374, "taker_buy_base": 909245.6, "taker_buy_quote": 33419.59655 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0367, "high": 0.037, "low": 0.0367, "close": 0.037, "volume": 804305.5, "close_time": 1768096799999, "quote_volume": 29676.05692, "trades": 385, "taker_buy_base": 299276.6, "taker_buy_quote": 11045.05635 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0368, "close": 0.037, "volume": 1865850.5, "close_time": 1768100399999, "quote_volume": 69100.10594, "trades": 454, "taker_buy_base": 1311417.8, "taker_buy_quote": 48583.94318 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.0368, "volume": 1336436.7, "close_time": 1768103999999, "quote_volume": 49322.20525, "trades": 640, "taker_buy_base": 276653.3, "taker_buy_quote": 10213.81479 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0368, "high": 0.0393, "low": 0.0367, "close": 0.0372, "volume": 70545404.6, "close_time": 1768107599999, "quote_volume": 2685503.47056, "trades": 26446, "taker_buy_base": 30580818.7, "taker_buy_quote": 1166806.58202 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0371, "high": 0.0377, "low": 0.0367, "close": 0.0368, "volume": 28759311.4, "close_time": 1768111199999, "quote_volume": 1063724.63068, "trades": 6702, "taker_buy_base": 8713300.3, "taker_buy_quote": 323183.33618 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0368, "high": 0.037, "low": 0.0363, "close": 0.0367, "volume": 24885216.4, "close_time": 1768114799999, "quote_volume": 911329.34383, "trades": 12745, "taker_buy_base": 7781339.0, "taker_buy_quote": 285076.97931 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0367, "high": 0.0374, "low": 0.0366, "close": 0.037, "volume": 11474565.5, "close_time": 1768118399999, "quote_volume": 424369.01986, "trades": 6241, "taker_buy_base": 4935768.1, "taker_buy_quote": 182902.64749 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0369, "close": 0.0373, "volume": 4665362.9, "close_time": 1768121999999, "quote_volume": 173387.87659, "trades": 1383, "taker_buy_base": 2631269.6, "taker_buy_quote": 97872.6948 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0373, "close": 0.0375, "volume": 2135827.8, "close_time": 1768125599999, "quote_volume": 80071.02398, "trades": 710, "taker_buy_base": 1018379.2, "taker_buy_quote": 38210.5217 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0371, "close": 0.0372, "volume": 967521.9, "close_time": 1768129199999, "quote_volume": 36104.42184, "trades": 416, "taker_buy_base": 239119.8, "taker_buy_quote": 8918.75439 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0371, "close": 0.0374, "volume": 892438.9, "close_time": 1768132799999, "quote_volume": 33330.09383, "trades": 295, "taker_buy_base": 480490.7, "taker_buy_quote": 17950.9381 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0373, "close": 0.0374, "volume": 1517986.0, "close_time": 1768136399999, "quote_volume": 56919.64807, "trades": 561, "taker_buy_base": 873171.9, "taker_buy_quote": 32752.23004 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0372, "close": 0.0372, "volume": 2718596.2, "close_time": 1768139999999, "quote_volume": 101505.08319, "trades": 694, "taker_buy_base": 979149.8, "taker_buy_quote": 36624.0634 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0372, "high": 0.0377, "low": 0.0371, "close": 0.0376, "volume": 2737549.7, "close_time": 1768143599999, "quote_volume": 102345.68552, "trades": 947, "taker_buy_base": 1406118.2, "taker_buy_quote": 52647.11462 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0369, "close": 0.037, "volume": 3696689.0, "close_time": 1768147199999, "quote_volume": 137946.08013, "trades": 960, "taker_buy_base": 2079963.9, "taker_buy_quote": 77617.2456 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0371, "close": 0.0376, "volume": 2661446.1, "close_time": 1768150799999, "quote_volume": 99948.17688, "trades": 798, "taker_buy_base": 2006486.1, "taker_buy_quote": 75370.19416 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0371, "close": 0.0374, "volume": 1334741.8, "close_time": 1768154399999, "quote_volume": 49993.89181, "trades": 388, "taker_buy_base": 547579.7, "taker_buy_quote": 20504.99772 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 1123508.7, "close_time": 1768157999999, "quote_volume": 41958.27936, "trades": 248, "taker_buy_base": 628822.2, "taker_buy_quote": 23490.16613 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0372, "close": 0.0374, "volume": 1020823.2, "close_time": 1768161599999, "quote_volume": 38245.63175, "trades": 457, "taker_buy_base": 565379.8, "taker_buy_quote": 21204.42702 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0366, "close": 0.0369, "volume": 4741246.7, "close_time": 1768165199999, "quote_volume": 175086.74848, "trades": 996, "taker_buy_base": 2112637.8, "taker_buy_quote": 77982.27565 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0366, "close": 0.037, "volume": 869391.6, "close_time": 1768168799999, "quote_volume": 32026.19125, "trades": 288, "taker_buy_base": 441858.8, "taker_buy_quote": 16273.58421 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.037, "high": 0.037, "low": 0.0363, "close": 0.0364, "volume": 2238229.0, "close_time": 1768172399999, "quote_volume": 81950.1343, "trades": 617, "taker_buy_base": 933945.1, "taker_buy_quote": 34197.81277 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0364, "high": 0.0372, "low": 0.0361, "close": 0.0371, "volume": 2980394.6, "close_time": 1768175999999, "quote_volume": 109253.88998, "trades": 919, "taker_buy_base": 1736788.5, "taker_buy_quote": 63643.73948 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0364, "close": 0.0371, "volume": 3246606.5, "close_time": 1768179599999, "quote_volume": 120009.30378, "trades": 1119, "taker_buy_base": 1636649.4, "taker_buy_quote": 60539.93753 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0371, "high": 0.0376, "low": 0.037, "close": 0.0371, "volume": 2596022.7, "close_time": 1768183199999, "quote_volume": 96730.66323, "trades": 1140, "taker_buy_base": 1388664.6, "taker_buy_quote": 51718.6994 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0371, "close": 0.0379, "volume": 2657087.3, "close_time": 1768186799999, "quote_volume": 99871.21077, "trades": 991, "taker_buy_base": 1824917.8, "taker_buy_quote": 68643.51685 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0379, "high": 0.038, "low": 0.0374, "close": 0.0374, "volume": 3400789.5, "close_time": 1768190399999, "quote_volume": 128369.80186, "trades": 808, "taker_buy_base": 1493952.8, "taker_buy_quote": 56440.76986 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0374, "high": 0.0381, "low": 0.0372, "close": 0.0381, "volume": 3307326.8, "close_time": 1768193999999, "quote_volume": 124665.42851, "trades": 755, "taker_buy_base": 1773529.8, "taker_buy_quote": 67073.4607 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0381, "high": 0.0385, "low": 0.0378, "close": 0.038, "volume": 4633578.3, "close_time": 1768197599999, "quote_volume": 176702.84374, "trades": 1608, "taker_buy_base": 2865928.7, "taker_buy_quote": 109290.18905 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0379, "high": 0.038, "low": 0.0375, "close": 0.0376, "volume": 2693769.3, "close_time": 1768201199999, "quote_volume": 101744.24758, "trades": 638, "taker_buy_base": 1154418.5, "taker_buy_quote": 43607.89199 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0369, "close": 0.037, "volume": 2385843.2, "close_time": 1768204799999, "quote_volume": 88886.81506, "trades": 880, "taker_buy_base": 1330126.0, "taker_buy_quote": 49558.13453 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.037, "high": 0.0372, "low": 0.0361, "close": 0.0366, "volume": 4987775.4, "close_time": 1768208399999, "quote_volume": 183207.62664, "trades": 2230, "taker_buy_base": 2701703.2, "taker_buy_quote": 99382.13349 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0364, "close": 0.0365, "volume": 2278030.7, "close_time": 1768211999999, "quote_volume": 83472.91449, "trades": 664, "taker_buy_base": 1042814.1, "taker_buy_quote": 38208.75274 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 2012480.0, "close_time": 1768215599999, "quote_volume": 73660.40907, "trades": 586, "taker_buy_base": 648127.3, "taker_buy_quote": 23734.15329 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0363, "close": 0.0365, "volume": 1763903.3, "close_time": 1768219199999, "quote_volume": 64330.58152, "trades": 463, "taker_buy_base": 548328.7, "taker_buy_quote": 20019.29795 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0362, "close": 0.0363, "volume": 1563286.7, "close_time": 1768222799999, "quote_volume": 56930.30378, "trades": 591, "taker_buy_base": 748850.6, "taker_buy_quote": 27278.3395 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0358, "close": 0.0359, "volume": 3166598.1, "close_time": 1768226399999, "quote_volume": 114096.44886, "trades": 954, "taker_buy_base": 1167656.5, "taker_buy_quote": 42071.48302 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0359, "high": 0.0367, "low": 0.0355, "close": 0.0366, "volume": 4777989.7, "close_time": 1768229999999, "quote_volume": 173206.16518, "trades": 1547, "taker_buy_base": 2577673.7, "taker_buy_quote": 93525.54496 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0365, "close": 0.0368, "volume": 3969291.7, "close_time": 1768233599999, "quote_volume": 145835.71663, "trades": 1481, "taker_buy_base": 1619945.6, "taker_buy_quote": 59532.93686 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0365, "close": 0.0369, "volume": 4202422.4, "close_time": 1768237199999, "quote_volume": 154871.98291, "trades": 1927, "taker_buy_base": 1885548.3, "taker_buy_quote": 69555.98174 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0369, "high": 0.037, "low": 0.0361, "close": 0.0361, "volume": 3516699.8, "close_time": 1768240799999, "quote_volume": 128566.78834, "trades": 1759, "taker_buy_base": 2087212.4, "taker_buy_quote": 76457.51341 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0361, "close": 0.0364, "volume": 3019164.8, "close_time": 1768244399999, "quote_volume": 109806.03285, "trades": 955, "taker_buy_base": 1703445.6, "taker_buy_quote": 62031.49457 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 1351187.2, "close_time": 1768247999999, "quote_volume": 48958.43058, "trades": 592, "taker_buy_base": 557100.0, "taker_buy_quote": 20190.17179 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0359, "close": 0.0362, "volume": 1384083.3, "close_time": 1768251599999, "quote_volume": 50266.28267, "trades": 479, "taker_buy_base": 421917.3, "taker_buy_quote": 15328.1015 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0354, "close": 0.0356, "volume": 2238445.0, "close_time": 1768255199999, "quote_volume": 80164.50324, "trades": 673, "taker_buy_base": 754932.6, "taker_buy_quote": 26967.41312 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0357, "close": 0.0358, "volume": 679921.0, "close_time": 1768258799999, "quote_volume": 24353.0263, "trades": 429, "taker_buy_base": 357871.4, "taker_buy_quote": 12818.35541 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0355, "close": 0.0357, "volume": 1611971.4, "close_time": 1768262399999, "quote_volume": 57567.90532, "trades": 542, "taker_buy_base": 867080.1, "taker_buy_quote": 30990.98374 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0356, "close": 0.0359, "volume": 1039536.4, "close_time": 1768265999999, "quote_volume": 37235.67555, "trades": 514, "taker_buy_base": 668235.5, "taker_buy_quote": 23947.59976 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0359, "high": 0.036, "low": 0.0354, "close": 0.0356, "volume": 1371437.2, "close_time": 1768269599999, "quote_volume": 48853.3668, "trades": 361, "taker_buy_base": 381021.2, "taker_buy_quote": 13573.98716 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0355, "high": 0.0359, "low": 0.0351, "close": 0.0352, "volume": 1326073.2, "close_time": 1768273199999, "quote_volume": 46907.01589, "trades": 491, "taker_buy_base": 481360.1, "taker_buy_quote": 17056.0286 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0348, "close": 0.0352, "volume": 2151859.4, "close_time": 1768276799999, "quote_volume": 75453.69586, "trades": 678, "taker_buy_base": 1073535.3, "taker_buy_quote": 37682.73219 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0351, "close": 0.0355, "volume": 2877538.1, "close_time": 1768280399999, "quote_volume": 101577.63293, "trades": 918, "taker_buy_base": 1436103.7, "taker_buy_quote": 50713.23058 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0354, "close": 0.0355, "volume": 3285459.7, "close_time": 1768283999999, "quote_volume": 116981.56454, "trades": 1187, "taker_buy_base": 1951793.3, "taker_buy_quote": 69562.91055 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0355, "high": 0.0359, "low": 0.0354, "close": 0.0359, "volume": 2082178.0, "close_time": 1768287599999, "quote_volume": 74021.4206, "trades": 820, "taker_buy_base": 1106584.7, "taker_buy_quote": 39341.53067 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 2247573.2, "close_time": 1768291199999, "quote_volume": 80672.7184, "trades": 748, "taker_buy_base": 782132.9, "taker_buy_quote": 28082.2644 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0356, "close": 0.0358, "volume": 3049449.4, "close_time": 1768294799999, "quote_volume": 109358.63968, "trades": 810, "taker_buy_base": 1450397.1, "taker_buy_quote": 52145.30836 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 2693610.5, "close_time": 1768298399999, "quote_volume": 96585.69616, "trades": 1001, "taker_buy_base": 1538666.3, "taker_buy_quote": 55214.00255 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.036, "high": 0.0363, "low": 0.0359, "close": 0.0361, "volume": 1915794.6, "close_time": 1768301999999, "quote_volume": 69253.79263, "trades": 796, "taker_buy_base": 1100995.4, "taker_buy_quote": 39845.39757 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0362, "high": 0.0367, "low": 0.0361, "close": 0.0365, "volume": 4098153.7, "close_time": 1768305599999, "quote_volume": 149476.94488, "trades": 1014, "taker_buy_base": 1973741.2, "taker_buy_quote": 71941.2071 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0361, "close": 0.0363, "volume": 3497476.6, "close_time": 1768309199999, "quote_volume": 127103.06462, "trades": 1492, "taker_buy_base": 1304932.4, "taker_buy_quote": 47503.78971 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0363, "high": 0.0367, "low": 0.036, "close": 0.0366, "volume": 3906351.9, "close_time": 1768312799999, "quote_volume": 141999.60075, "trades": 1799, "taker_buy_base": 1597751.7, "taker_buy_quote": 58052.60703 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0367, "high": 0.0373, "low": 0.0364, "close": 0.0368, "volume": 4549386.6, "close_time": 1768316399999, "quote_volume": 167675.04678, "trades": 1884, "taker_buy_base": 2758216.2, "taker_buy_quote": 101675.62441 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0361, "close": 0.0371, "volume": 7560255.5, "close_time": 1768319999999, "quote_volume": 275090.41816, "trades": 1661, "taker_buy_base": 3175092.8, "taker_buy_quote": 115798.60301 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0366, "close": 0.0369, "volume": 6213466.7, "close_time": 1768323599999, "quote_volume": 229597.40209, "trades": 1545, "taker_buy_base": 2743166.5, "taker_buy_quote": 101457.64694 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0369, "high": 0.037, "low": 0.0365, "close": 0.0369, "volume": 5149762.8, "close_time": 1768327199999, "quote_volume": 189770.98611, "trades": 1302, "taker_buy_base": 3361910.1, "taker_buy_quote": 123952.82199 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0369, "close": 0.0372, "volume": 3606767.4, "close_time": 1768330799999, "quote_volume": 133727.09845, "trades": 848, "taker_buy_base": 2286019.5, "taker_buy_quote": 84729.26084 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0371, "high": 0.0375, "low": 0.037, "close": 0.0374, "volume": 3606626.8, "close_time": 1768334399999, "quote_volume": 134388.43596, "trades": 896, "taker_buy_base": 2131670.9, "taker_buy_quote": 79460.7735 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0368, "close": 0.0369, "volume": 4075073.7, "close_time": 1768337999999, "quote_volume": 151126.56367, "trades": 924, "taker_buy_base": 1746731.3, "taker_buy_quote": 64793.59057 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.037, "high": 0.0373, "low": 0.037, "close": 0.0372, "volume": 2371218.9, "close_time": 1768341599999, "quote_volume": 88042.59029, "trades": 382, "taker_buy_base": 568377.3, "taker_buy_quote": 21099.12025 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0372, "high": 0.0391, "low": 0.0372, "close": 0.039, "volume": 18122238.4, "close_time": 1768345199999, "quote_volume": 699382.37513, "trades": 4252, "taker_buy_base": 8686467.5, "taker_buy_quote": 335304.047 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0383, "close": 0.0385, "volume": 8469230.7, "close_time": 1768348799999, "quote_volume": 328572.7338, "trades": 1985, "taker_buy_base": 3614771.1, "taker_buy_quote": 140183.95449 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0385, "high": 0.0393, "low": 0.0385, "close": 0.0392, "volume": 6782739.6, "close_time": 1768352399999, "quote_volume": 263604.50126, "trades": 2101, "taker_buy_base": 3378026.8, "taker_buy_quote": 131248.35202 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0389, "close": 0.0389, "volume": 3261666.7, "close_time": 1768355999999, "quote_volume": 127710.16152, "trades": 963, "taker_buy_base": 1598778.0, "taker_buy_quote": 62618.1891 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0389, "high": 0.0393, "low": 0.0385, "close": 0.0386, "volume": 4091810.5, "close_time": 1768359599999, "quote_volume": 158917.45421, "trades": 1262, "taker_buy_base": 1569026.8, "taker_buy_quote": 60932.16719 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0386, "high": 0.039, "low": 0.0385, "close": 0.0389, "volume": 1939565.0, "close_time": 1768363199999, "quote_volume": 75163.51384, "trades": 542, "taker_buy_base": 1031182.4, "taker_buy_quote": 39973.53446 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0389, "high": 0.039, "low": 0.0382, "close": 0.0382, "volume": 2016337.0, "close_time": 1768366799999, "quote_volume": 77643.27554, "trades": 735, "taker_buy_base": 837383.6, "taker_buy_quote": 32302.65504 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0382, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 2076834.5, "close_time": 1768370399999, "quote_volume": 79273.17637, "trades": 727, "taker_buy_base": 869915.9, "taker_buy_quote": 33218.1394 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0377, "close": 0.0383, "volume": 3149220.7, "close_time": 1768373999999, "quote_volume": 119476.26006, "trades": 860, "taker_buy_base": 1201798.2, "taker_buy_quote": 45606.037 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0378, "close": 0.0379, "volume": 3055849.1, "close_time": 1768377599999, "quote_volume": 116282.80147, "trades": 789, "taker_buy_base": 1231540.2, "taker_buy_quote": 46886.44014 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.038, "high": 0.0385, "low": 0.038, "close": 0.0381, "volume": 3104478.7, "close_time": 1768381199999, "quote_volume": 118604.45977, "trades": 700, "taker_buy_base": 1604418.4, "taker_buy_quote": 61346.78695 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0381, "high": 0.0385, "low": 0.038, "close": 0.0384, "volume": 3054619.6, "close_time": 1768384799999, "quote_volume": 116833.51912, "trades": 974, "taker_buy_base": 1415618.9, "taker_buy_quote": 54175.48239 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0384, "high": 0.0387, "low": 0.038, "close": 0.0383, "volume": 6995521.5, "close_time": 1768388399999, "quote_volume": 268044.62838, "trades": 1558, "taker_buy_base": 4399024.7, "taker_buy_quote": 168639.18135 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0377, "close": 0.0381, "volume": 2758211.0, "close_time": 1768391999999, "quote_volume": 104812.12014, "trades": 526, "taker_buy_base": 1326251.1, "taker_buy_quote": 50446.64957 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0378, "close": 0.0378, "volume": 2984518.9, "close_time": 1768395599999, "quote_volume": 113309.54294, "trades": 703, "taker_buy_base": 1201723.1, "taker_buy_quote": 45671.82165 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0374, "close": 0.0376, "volume": 4421308.2, "close_time": 1768399199999, "quote_volume": 166506.79414, "trades": 833, "taker_buy_base": 2226711.4, "taker_buy_quote": 83875.83455 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0376, "high": 0.0386, "low": 0.0376, "close": 0.0383, "volume": 6901948.5, "close_time": 1768402799999, "quote_volume": 263254.26467, "trades": 1348, "taker_buy_base": 3094768.3, "taker_buy_quote": 118012.98796 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0383, "high": 0.0388, "low": 0.038, "close": 0.0385, "volume": 6643017.1, "close_time": 1768406399999, "quote_volume": 255581.22992, "trades": 1630, "taker_buy_base": 2854774.2, "taker_buy_quote": 109837.17527 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0386, "high": 0.0393, "low": 0.0385, "close": 0.039, "volume": 6025814.3, "close_time": 1768409999999, "quote_volume": 234812.02813, "trades": 1570, "taker_buy_base": 3525117.9, "taker_buy_quote": 137430.50267 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.039, "high": 0.039, "low": 0.038, "close": 0.0381, "volume": 5715303.7, "close_time": 1768413599999, "quote_volume": 219737.03549, "trades": 1211, "taker_buy_base": 2344335.6, "taker_buy_quote": 90143.29381 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.038, "high": 0.0381, "low": 0.0368, "close": 0.0372, "volume": 8399131.6, "close_time": 1768417199999, "quote_volume": 315004.89571, "trades": 1633, "taker_buy_base": 2682176.1, "taker_buy_quote": 100574.47281 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0372, "high": 0.0382, "low": 0.037, "close": 0.0377, "volume": 3648437.7, "close_time": 1768420799999, "quote_volume": 137136.92729, "trades": 984, "taker_buy_base": 2336687.3, "taker_buy_quote": 87825.54342 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0378, "high": 0.038, "low": 0.0373, "close": 0.0375, "volume": 3534905.0, "close_time": 1768424399999, "quote_volume": 132946.15634, "trades": 1017, "taker_buy_base": 1491677.4, "taker_buy_quote": 56168.92858 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0371, "close": 0.0372, "volume": 2754559.8, "close_time": 1768427999999, "quote_volume": 102938.76962, "trades": 734, "taker_buy_base": 1164848.6, "taker_buy_quote": 43549.28757 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0366, "close": 0.0368, "volume": 3029550.4, "close_time": 1768431599999, "quote_volume": 112053.1831, "trades": 936, "taker_buy_base": 1721363.5, "taker_buy_quote": 63744.32363 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0365, "close": 0.0366, "volume": 1536358.1, "close_time": 1768435199999, "quote_volume": 56566.93787, "trades": 392, "taker_buy_base": 746425.5, "taker_buy_quote": 27531.60931 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0364, "volume": 2733106.0, "close_time": 1768438799999, "quote_volume": 99655.5723, "trades": 769, "taker_buy_base": 1283369.9, "taker_buy_quote": 46844.76459 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0358, "close": 0.0362, "volume": 6786847.6, "close_time": 1768442399999, "quote_volume": 245202.00505, "trades": 1531, "taker_buy_base": 2907790.8, "taker_buy_quote": 105041.37841 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0355, "close": 0.0357, "volume": 4704392.3, "close_time": 1768445999999, "quote_volume": 168879.41435, "trades": 2127, "taker_buy_base": 2642673.7, "taker_buy_quote": 94844.93648 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0349, "close": 0.0351, "volume": 5749586.1, "close_time": 1768449599999, "quote_volume": 203109.82804, "trades": 2239, "taker_buy_base": 2652594.0, "taker_buy_quote": 93776.48389 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0351, "high": 0.0357, "low": 0.0349, "close": 0.0356, "volume": 3605319.4, "close_time": 1768453199999, "quote_volume": 127719.70995, "trades": 1740, "taker_buy_base": 2290933.2, "taker_buy_quote": 81156.70501 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0355, "high": 0.036, "low": 0.0355, "close": 0.0358, "volume": 3938942.6, "close_time": 1768456799999, "quote_volume": 140902.30202, "trades": 1642, "taker_buy_base": 2951211.3, "taker_buy_quote": 105600.25808 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0359, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 2173326.9, "close_time": 1768460399999, "quote_volume": 77832.22812, "trades": 579, "taker_buy_base": 1460657.1, "taker_buy_quote": 52319.53743 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0357, "high": 0.0365, "low": 0.0357, "close": 0.0362, "volume": 12898313.0, "close_time": 1768463999999, "quote_volume": 467661.56117, "trades": 2334, "taker_buy_base": 6121549.2, "taker_buy_quote": 222225.22976 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0361, "close": 0.0363, "volume": 3772346.0, "close_time": 1768467599999, "quote_volume": 137095.31249, "trades": 706, "taker_buy_base": 2438864.0, "taker_buy_quote": 88667.28067 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0362, "high": 0.0369, "low": 0.0361, "close": 0.0369, "volume": 2818249.6, "close_time": 1768471199999, "quote_volume": 103211.08613, "trades": 630, "taker_buy_base": 1523139.4, "taker_buy_quote": 55843.01066 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0368, "high": 0.037, "low": 0.0366, "close": 0.0367, "volume": 1735648.1, "close_time": 1768474799999, "quote_volume": 63812.28065, "trades": 351, "taker_buy_base": 678507.0, "taker_buy_quote": 24971.37103 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0362, "close": 0.0363, "volume": 1661376.7, "close_time": 1768478399999, "quote_volume": 60729.26188, "trades": 268, "taker_buy_base": 864122.7, "taker_buy_quote": 31586.24037 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0362, "close": 0.0365, "volume": 1474402.3, "close_time": 1768481999999, "quote_volume": 53663.12181, "trades": 338, "taker_buy_base": 657208.9, "taker_buy_quote": 23935.82671 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0366, "high": 0.0371, "low": 0.0366, "close": 0.0366, "volume": 3037623.5, "close_time": 1768485599999, "quote_volume": 111925.40203, "trades": 859, "taker_buy_base": 1438477.8, "taker_buy_quote": 53039.50735 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0358, "close": 0.0363, "volume": 5029859.0, "close_time": 1768489199999, "quote_volume": 182832.93022, "trades": 1168, "taker_buy_base": 2206604.6, "taker_buy_quote": 80322.75056 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0349, "close": 0.0356, "volume": 6923687.2, "close_time": 1768492799999, "quote_volume": 246504.87084, "trades": 1730, "taker_buy_base": 3741321.5, "taker_buy_quote": 133083.8156 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0352, "close": 0.0355, "volume": 2524506.4, "close_time": 1768496399999, "quote_volume": 89386.77823, "trades": 790, "taker_buy_base": 1251810.4, "taker_buy_quote": 44324.37168 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0346, "close": 0.0347, "volume": 3232099.6, "close_time": 1768499999999, "quote_volume": 113896.38178, "trades": 897, "taker_buy_base": 1474658.1, "taker_buy_quote": 52017.06345 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0347, "high": 0.035, "low": 0.0343, "close": 0.0344, "volume": 7088216.8, "close_time": 1768503599999, "quote_volume": 245119.33646, "trades": 1130, "taker_buy_base": 3734288.7, "taker_buy_quote": 129290.6898 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0339, "close": 0.0344, "volume": 4555366.9, "close_time": 1768507199999, "quote_volume": 155762.29517, "trades": 916, "taker_buy_base": 2094953.1, "taker_buy_quote": 71691.74594 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0339, "close": 0.0341, "volume": 2150285.9, "close_time": 1768510799999, "quote_volume": 73590.4408, "trades": 455, "taker_buy_base": 739211.7, "taker_buy_quote": 25311.28395 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 1539769.2, "close_time": 1768514399999, "quote_volume": 52655.5526, "trades": 224, "taker_buy_base": 656029.7, "taker_buy_quote": 22467.25194 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 1392414.3, "close_time": 1768517999999, "quote_volume": 47789.09984, "trades": 412, "taker_buy_base": 653636.8, "taker_buy_quote": 22440.27554 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 2209367.7, "close_time": 1768521599999, "quote_volume": 75632.07555, "trades": 362, "taker_buy_base": 742992.4, "taker_buy_quote": 25478.92375 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 1219681.4, "close_time": 1768525199999, "quote_volume": 41750.07255, "trades": 311, "taker_buy_base": 701419.0, "taker_buy_quote": 24020.13387 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0341, "high": 0.0343, "low": 0.034, "close": 0.0342, "volume": 2361404.5, "close_time": 1768528799999, "quote_volume": 80693.69984, "trades": 421, "taker_buy_base": 1759591.6, "taker_buy_quote": 60147.60673 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0338, "close": 0.0343, "volume": 2949182.6, "close_time": 1768532399999, "quote_volume": 100353.30571, "trades": 580, "taker_buy_base": 1143250.2, "taker_buy_quote": 38968.64437 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0338, "close": 0.0339, "volume": 1479127.4, "close_time": 1768535999999, "quote_volume": 50398.80061, "trades": 296, "taker_buy_base": 608432.5, "taker_buy_quote": 20724.02675 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0336, "close": 0.0339, "volume": 2907523.1, "close_time": 1768539599999, "quote_volume": 98500.79, "trades": 627, "taker_buy_base": 1166433.6, "taker_buy_quote": 39573.6026 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0339, "close": 0.0343, "volume": 2688904.7, "close_time": 1768543199999, "quote_volume": 91984.22691, "trades": 521, "taker_buy_base": 1517423.5, "taker_buy_quote": 51839.49702 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0343, "volume": 1563651.5, "close_time": 1768546799999, "quote_volume": 53583.77741, "trades": 304, "taker_buy_base": 682989.7, "taker_buy_quote": 23413.09786 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 1648922.8, "close_time": 1768550399999, "quote_volume": 56186.45807, "trades": 266, "taker_buy_base": 385312.1, "taker_buy_quote": 13161.45423 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0341, "high": 0.0343, "low": 0.034, "close": 0.0342, "volume": 1680300.5, "close_time": 1768553999999, "quote_volume": 57436.38458, "trades": 432, "taker_buy_base": 1086649.3, "taker_buy_quote": 37139.25601 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0342, "high": 0.0349, "low": 0.0341, "close": 0.0347, "volume": 2728302.8, "close_time": 1768557599999, "quote_volume": 94291.4663, "trades": 1013, "taker_buy_base": 1897609.0, "taker_buy_quote": 65560.15157 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0345, "close": 0.0345, "volume": 2178480.6, "close_time": 1768561199999, "quote_volume": 75478.6852, "trades": 671, "taker_buy_base": 952557.1, "taker_buy_quote": 33008.63151 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0345, "close": 0.0347, "volume": 1598335.5, "close_time": 1768564799999, "quote_volume": 55399.36781, "trades": 461, "taker_buy_base": 783860.6, "taker_buy_quote": 27160.23381 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0343, "close": 0.0345, "volume": 986291.1, "close_time": 1768568399999, "quote_volume": 34052.94855, "trades": 220, "taker_buy_base": 352546.0, "taker_buy_quote": 12174.19445 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0344, "high": 0.0344, "low": 0.034, "close": 0.0342, "volume": 1799520.3, "close_time": 1768571999999, "quote_volume": 61477.35301, "trades": 376, "taker_buy_base": 688827.1, "taker_buy_quote": 23532.98435 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 2462401.1, "close_time": 1768575599999, "quote_volume": 84342.11315, "trades": 510, "taker_buy_base": 1369102.4, "taker_buy_quote": 46888.38778 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0326, "close": 0.0331, "volume": 9624725.0, "close_time": 1768579199999, "quote_volume": 320543.84835, "trades": 1884, "taker_buy_base": 5202160.9, "taker_buy_quote": 173042.56264 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0331, "high": 0.0342, "low": 0.033, "close": 0.034, "volume": 9321134.2, "close_time": 1768582799999, "quote_volume": 315141.40273, "trades": 2403, "taker_buy_base": 6613751.2, "taker_buy_quote": 223892.46296 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.034, "high": 0.0341, "low": 0.0336, "close": 0.0341, "volume": 2588571.9, "close_time": 1768586399999, "quote_volume": 87581.76419, "trades": 923, "taker_buy_base": 1154910.6, "taker_buy_quote": 39113.50572 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0342, "high": 0.0342, "low": 0.034, "close": 0.0341, "volume": 1116674.7, "close_time": 1768589999999, "quote_volume": 38116.57148, "trades": 430, "taker_buy_base": 527350.1, "taker_buy_quote": 18000.62196 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.034, "high": 0.0343, "low": 0.0338, "close": 0.0341, "volume": 2161497.7, "close_time": 1768593599999, "quote_volume": 73566.50852, "trades": 506, "taker_buy_base": 1046153.0, "taker_buy_quote": 35625.22068 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0341, "high": 0.0347, "low": 0.0339, "close": 0.0347, "volume": 1830627.2, "close_time": 1768597199999, "quote_volume": 63095.14277, "trades": 552, "taker_buy_base": 1019480.4, "taker_buy_quote": 35183.08363 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0347, "high": 0.035, "low": 0.0347, "close": 0.0347, "volume": 2446992.0, "close_time": 1768600799999, "quote_volume": 85346.66405, "trades": 549, "taker_buy_base": 1052962.5, "taker_buy_quote": 36740.33178 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0349, "volume": 2397096.9, "close_time": 1768604399999, "quote_volume": 83299.22164, "trades": 483, "taker_buy_base": 1243456.7, "taker_buy_quote": 43192.71301 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0349, "high": 0.0356, "low": 0.0349, "close": 0.0354, "volume": 2109647.0, "close_time": 1768607999999, "quote_volume": 74500.9464, "trades": 481, "taker_buy_base": 807018.4, "taker_buy_quote": 28489.10821 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0353, "volume": 1628494.9, "close_time": 1768611599999, "quote_volume": 57346.47498, "trades": 402, "taker_buy_base": 706035.0, "taker_buy_quote": 24858.62587 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.0351, "volume": 1513952.0, "close_time": 1768615199999, "quote_volume": 53176.20309, "trades": 325, "taker_buy_base": 603619.2, "taker_buy_quote": 21205.60616 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 874374.8, "close_time": 1768618799999, "quote_volume": 30628.54689, "trades": 199, "taker_buy_base": 452907.5, "taker_buy_quote": 15858.0061 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0351, "close": 0.0353, "volume": 857281.0, "close_time": 1768622399999, "quote_volume": 30207.36247, "trades": 219, "taker_buy_base": 398773.8, "taker_buy_quote": 14050.05996 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.0353, "volume": 739698.1, "close_time": 1768625999999, "quote_volume": 26014.21776, "trades": 113, "taker_buy_base": 320348.6, "taker_buy_quote": 11256.75907 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0352, "close": 0.0354, "volume": 2562471.6, "close_time": 1768629599999, "quote_volume": 90770.64239, "trades": 414, "taker_buy_base": 1027928.4, "taker_buy_quote": 36431.15303 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0354, "close": 0.0356, "volume": 1247419.9, "close_time": 1768633199999, "quote_volume": 44395.11672, "trades": 242, "taker_buy_base": 831827.4, "taker_buy_quote": 29600.84721 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0354, "close": 0.0357, "volume": 1377205.0, "close_time": 1768636799999, "quote_volume": 49039.97039, "trades": 265, "taker_buy_base": 535201.0, "taker_buy_quote": 19071.0777 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0357, "close": 0.0358, "volume": 2334248.6, "close_time": 1768640399999, "quote_volume": 83448.6774, "trades": 411, "taker_buy_base": 1187760.5, "taker_buy_quote": 42457.49925 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0353, "close": 0.0354, "volume": 2822987.5, "close_time": 1768643999999, "quote_volume": 100259.18521, "trades": 392, "taker_buy_base": 611725.5, "taker_buy_quote": 21720.12261 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0349, "close": 0.0351, "volume": 3997956.9, "close_time": 1768647599999, "quote_volume": 140273.99611, "trades": 546, "taker_buy_base": 1877884.1, "taker_buy_quote": 65981.65022 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.035, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 2656670.6, "close_time": 1768651199999, "quote_volume": 92914.21379, "trades": 546, "taker_buy_base": 1369615.2, "taker_buy_quote": 47933.4654 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.035, "high": 0.0354, "low": 0.0348, "close": 0.0353, "volume": 1774319.3, "close_time": 1768654799999, "quote_volume": 62480.20564, "trades": 509, "taker_buy_base": 874087.6, "taker_buy_quote": 30767.8991 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0354, "high": 0.0354, "low": 0.035, "close": 0.035, "volume": 2195307.2, "close_time": 1768658399999, "quote_volume": 77161.1125, "trades": 738, "taker_buy_base": 944079.8, "taker_buy_quote": 33193.11654 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.035, "high": 0.0354, "low": 0.0349, "close": 0.0354, "volume": 5623237.8, "close_time": 1768661999999, "quote_volume": 197710.96046, "trades": 814, "taker_buy_base": 3345665.3, "taker_buy_quote": 117640.47024 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0351, "close": 0.0354, "volume": 3161133.5, "close_time": 1768665599999, "quote_volume": 111715.5555, "trades": 523, "taker_buy_base": 1786357.2, "taker_buy_quote": 63133.3748 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0346, "close": 0.0348, "volume": 3671886.3, "close_time": 1768669199999, "quote_volume": 128653.66652, "trades": 727, "taker_buy_base": 1389180.0, "taker_buy_quote": 48771.03545 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0347, "volume": 2053380.7, "close_time": 1768672799999, "quote_volume": 71286.54891, "trades": 361, "taker_buy_base": 831491.1, "taker_buy_quote": 28858.19205 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 2475192.3, "close_time": 1768676399999, "quote_volume": 85730.21921, "trades": 296, "taker_buy_base": 730077.9, "taker_buy_quote": 25298.11643 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 625586.0, "close_time": 1768679999999, "quote_volume": 21699.60687, "trades": 163, "taker_buy_base": 301918.0, "taker_buy_quote": 10477.22204 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0345, "close": 0.0347, "volume": 1947673.0, "close_time": 1768683599999, "quote_volume": 67403.0253, "trades": 221, "taker_buy_base": 794171.9, "taker_buy_quote": 27487.98127 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0345, "volume": 664375.7, "close_time": 1768687199999, "quote_volume": 22940.27974, "trades": 192, "taker_buy_base": 226801.6, "taker_buy_quote": 7828.28358 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0339, "close": 0.0341, "volume": 3929991.4, "close_time": 1768690799999, "quote_volume": 134246.37553, "trades": 816, "taker_buy_base": 992453.1, "taker_buy_quote": 33883.01491 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0341, "high": 0.0342, "low": 0.034, "close": 0.034, "volume": 943615.1, "close_time": 1768694399999, "quote_volume": 32151.56496, "trades": 427, "taker_buy_base": 453266.2, "taker_buy_quote": 15459.07904 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.034, "high": 0.0345, "low": 0.0339, "close": 0.034, "volume": 1656012.0, "close_time": 1768697999999, "quote_volume": 56692.17959, "trades": 519, "taker_buy_base": 911410.2, "taker_buy_quote": 31245.39454 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.034, "high": 0.034, "low": 0.0336, "close": 0.0337, "volume": 2857305.3, "close_time": 1768701599999, "quote_volume": 96539.26135, "trades": 683, "taker_buy_base": 1998834.9, "taker_buy_quote": 67537.84623 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0338, "high": 0.034, "low": 0.0335, "close": 0.0337, "volume": 1783887.1, "close_time": 1768705199999, "quote_volume": 60160.62509, "trades": 388, "taker_buy_base": 979324.2, "taker_buy_quote": 33065.20072 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0334, "close": 0.0334, "volume": 1464953.9, "close_time": 1768708799999, "quote_volume": 49100.44246, "trades": 216, "taker_buy_base": 478396.9, "taker_buy_quote": 16056.67936 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0332, "close": 0.0335, "volume": 690718.0, "close_time": 1768712399999, "quote_volume": 23017.58319, "trades": 221, "taker_buy_base": 410297.6, "taker_buy_quote": 13675.97422 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 1745410.1, "close_time": 1768715999999, "quote_volume": 58662.97356, "trades": 435, "taker_buy_base": 1229626.4, "taker_buy_quote": 41361.54823 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0334, "volume": 942733.6, "close_time": 1768719599999, "quote_volume": 31600.62958, "trades": 408, "taker_buy_base": 539514.4, "taker_buy_quote": 18087.71333 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0332, "close": 0.0335, "volume": 1066331.9, "close_time": 1768723199999, "quote_volume": 35565.43758, "trades": 490, "taker_buy_base": 362675.5, "taker_buy_quote": 12115.24345 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0334, "close": 0.0336, "volume": 1195966.1, "close_time": 1768726799999, "quote_volume": 40059.16311, "trades": 506, "taker_buy_base": 506868.8, "taker_buy_quote": 16983.31778 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 982993.1, "close_time": 1768730399999, "quote_volume": 32925.80983, "trades": 209, "taker_buy_base": 147803.3, "taker_buy_quote": 4951.67533 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0333, "close": 0.0338, "volume": 1865376.4, "close_time": 1768733999999, "quote_volume": 62741.33478, "trades": 416, "taker_buy_base": 1549582.6, "taker_buy_quote": 52132.83919 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0335, "close": 0.0336, "volume": 1329949.7, "close_time": 1768737599999, "quote_volume": 44943.44686, "trades": 516, "taker_buy_base": 955493.0, "taker_buy_quote": 32305.8399 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0335, "close": 0.0336, "volume": 1211439.1, "close_time": 1768741199999, "quote_volume": 40791.83036, "trades": 320, "taker_buy_base": 923481.7, "taker_buy_quote": 31105.17815 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0335, "high": 0.034, "low": 0.0334, "close": 0.0338, "volume": 6794140.7, "close_time": 1768744799999, "quote_volume": 229188.95651, "trades": 835, "taker_buy_base": 4286312.0, "taker_buy_quote": 144747.28798 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0337, "high": 0.0349, "low": 0.0336, "close": 0.0342, "volume": 11918337.3, "close_time": 1768748399999, "quote_volume": 408427.70392, "trades": 2921, "taker_buy_base": 7600996.4, "taker_buy_quote": 260944.76374 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0343, "high": 0.0348, "low": 0.034, "close": 0.0344, "volume": 8743354.7, "close_time": 1768751999999, "quote_volume": 300735.4332, "trades": 1887, "taker_buy_base": 3636250.5, "taker_buy_quote": 125086.79796 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0344, "high": 0.0346, "low": 0.034, "close": 0.0341, "volume": 4814530.0, "close_time": 1768755599999, "quote_volume": 165329.55857, "trades": 843, "taker_buy_base": 2344553.3, "taker_buy_quote": 80536.49 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.034, "high": 0.0343, "low": 0.0338, "close": 0.0341, "volume": 2286414.9, "close_time": 1768759199999, "quote_volume": 77797.37598, "trades": 586, "taker_buy_base": 720038.3, "taker_buy_quote": 24519.79588 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.034, "high": 0.0344, "low": 0.0339, "close": 0.0342, "volume": 2289891.9, "close_time": 1768762799999, "quote_volume": 78218.19208, "trades": 566, "taker_buy_base": 1018195.0, "taker_buy_quote": 34828.38004 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0336, "close": 0.0337, "volume": 1462665.2, "close_time": 1768766399999, "quote_volume": 49642.43699, "trades": 333, "taker_buy_base": 529368.2, "taker_buy_quote": 17952.23534 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0336, "close": 0.0337, "volume": 1969645.8, "close_time": 1768769999999, "quote_volume": 66602.15512, "trades": 411, "taker_buy_base": 754683.5, "taker_buy_quote": 25501.33162 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0335, "close": 0.0336, "volume": 2249897.0, "close_time": 1768773599999, "quote_volume": 75582.27934, "trades": 345, "taker_buy_base": 540325.9, "taker_buy_quote": 18165.3319 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 1740389.6, "close_time": 1768777199999, "quote_volume": 58298.31493, "trades": 246, "taker_buy_base": 685968.7, "taker_buy_quote": 22998.42535 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0309, "close": 0.0316, "volume": 13670093.3, "close_time": 1768780799999, "quote_volume": 439126.58005, "trades": 3473, "taker_buy_base": 6121836.8, "taker_buy_quote": 197113.43413 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0316, "high": 0.0316, "low": 0.027, "close": 0.0297, "volume": 26504483.5, "close_time": 1768784399999, "quote_volume": 776725.29235, "trades": 4905, "taker_buy_base": 10377945.9, "taker_buy_quote": 302913.35809 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0295, "close": 0.0297, "volume": 3906535.0, "close_time": 1768787999999, "quote_volume": 116414.80741, "trades": 1292, "taker_buy_base": 2111141.8, "taker_buy_quote": 62992.27592 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0297, "high": 0.03, "low": 0.0296, "close": 0.0298, "volume": 2543093.8, "close_time": 1768791599999, "quote_volume": 75792.49286, "trades": 629, "taker_buy_base": 1635998.8, "taker_buy_quote": 48790.83752 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0298, "close": 0.0302, "volume": 1532266.1, "close_time": 1768795199999, "quote_volume": 45955.12786, "trades": 423, "taker_buy_base": 994921.4, "taker_buy_quote": 29853.50207 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0298, "close": 0.0298, "volume": 2441777.1, "close_time": 1768798799999, "quote_volume": 73254.79256, "trades": 456, "taker_buy_base": 1290428.6, "taker_buy_quote": 38713.05824 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0295, "close": 0.0298, "volume": 5680853.0, "close_time": 1768802399999, "quote_volume": 168618.7885, "trades": 853, "taker_buy_base": 1890039.2, "taker_buy_quote": 56187.30703 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0297, "high": 0.0298, "low": 0.029, "close": 0.0294, "volume": 15023959.7, "close_time": 1768805999999, "quote_volume": 441372.57278, "trades": 1824, "taker_buy_base": 7296751.0, "taker_buy_quote": 214338.30552 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0294, "high": 0.0299, "low": 0.0293, "close": 0.0298, "volume": 4037093.2, "close_time": 1768809599999, "quote_volume": 119709.42272, "trades": 657, "taker_buy_base": 2830952.0, "taker_buy_quote": 83973.12444 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0298, "close": 0.0302, "volume": 1789725.0, "close_time": 1768813199999, "quote_volume": 53725.02865, "trades": 478, "taker_buy_base": 1292410.6, "taker_buy_quote": 38816.28787 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0299, "close": 0.0302, "volume": 2353385.6, "close_time": 1768816799999, "quote_volume": 70916.06641, "trades": 473, "taker_buy_base": 1339770.3, "taker_buy_quote": 40375.00553 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0298, "close": 0.0299, "volume": 1543952.3, "close_time": 1768820399999, "quote_volume": 46313.3501, "trades": 326, "taker_buy_base": 745452.3, "taker_buy_quote": 22358.48385 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.03, "high": 0.0301, "low": 0.0298, "close": 0.0299, "volume": 1205534.0, "close_time": 1768823999999, "quote_volume": 36126.98342, "trades": 244, "taker_buy_base": 463477.3, "taker_buy_quote": 13902.81063 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0296, "volume": 4391627.9, "close_time": 1768827599999, "quote_volume": 130028.79585, "trades": 673, "taker_buy_base": 1484668.7, "taker_buy_quote": 44021.65902 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0294, "close": 0.0296, "volume": 6504131.8, "close_time": 1768831199999, "quote_volume": 192125.75742, "trades": 1563, "taker_buy_base": 2060985.1, "taker_buy_quote": 60898.7633 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0296, "high": 0.03, "low": 0.0295, "close": 0.0299, "volume": 2065955.4, "close_time": 1768834799999, "quote_volume": 61527.62679, "trades": 494, "taker_buy_base": 1167606.6, "taker_buy_quote": 34809.80501 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 1710973.3, "close_time": 1768838399999, "quote_volume": 51037.76951, "trades": 415, "taker_buy_base": 771526.1, "taker_buy_quote": 23021.76587 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0298, "close": 0.0301, "volume": 1061089.1, "close_time": 1768841999999, "quote_volume": 31839.98684, "trades": 269, "taker_buy_base": 488645.0, "taker_buy_quote": 14655.18465 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 2061685.3, "close_time": 1768845599999, "quote_volume": 62070.74546, "trades": 352, "taker_buy_base": 684149.7, "taker_buy_quote": 20628.15386 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 845023.0, "close_time": 1768849199999, "quote_volume": 25443.53709, "trades": 226, "taker_buy_base": 583118.2, "taker_buy_quote": 17564.64432 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0303, "high": 0.0308, "low": 0.0302, "close": 0.0306, "volume": 3705849.9, "close_time": 1768852799999, "quote_volume": 113149.91574, "trades": 534, "taker_buy_base": 2735307.9, "taker_buy_quote": 83467.10165 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0304, "close": 0.0305, "volume": 2889387.1, "close_time": 1768856399999, "quote_volume": 88240.09081, "trades": 402, "taker_buy_base": 1599205.2, "taker_buy_quote": 48896.16413 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0301, "close": 0.0301, "volume": 1949867.6, "close_time": 1768859999999, "quote_volume": 58973.51992, "trades": 332, "taker_buy_base": 507499.3, "taker_buy_quote": 15353.26722 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0297, "close": 0.0298, "volume": 1904880.2, "close_time": 1768863599999, "quote_volume": 57017.21332, "trades": 376, "taker_buy_base": 1103279.7, "taker_buy_quote": 33045.28843 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0297, "close": 0.0302, "volume": 2654868.6, "close_time": 1768867199999, "quote_volume": 80214.06903, "trades": 489, "taker_buy_base": 1778216.6, "taker_buy_quote": 53810.31247 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0299, "close": 0.0299, "volume": 895235.1, "close_time": 1768870799999, "quote_volume": 27001.1738, "trades": 317, "taker_buy_base": 476208.6, "taker_buy_quote": 14369.14087 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.03, "high": 0.0303, "low": 0.0297, "close": 0.0301, "volume": 2733007.5, "close_time": 1768874399999, "quote_volume": 82116.67207, "trades": 484, "taker_buy_base": 1578363.7, "taker_buy_quote": 47530.11259 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0299, "volume": 749992.2, "close_time": 1768877999999, "quote_volume": 22511.50121, "trades": 273, "taker_buy_base": 397091.5, "taker_buy_quote": 11940.40781 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.03, "high": 0.03, "low": 0.0296, "close": 0.0297, "volume": 1284072.3, "close_time": 1768881599999, "quote_volume": 38278.78402, "trades": 377, "taker_buy_base": 322560.3, "taker_buy_quote": 9619.62439 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0295, "close": 0.0297, "volume": 2128111.6, "close_time": 1768885199999, "quote_volume": 63160.455, "trades": 400, "taker_buy_base": 616356.4, "taker_buy_quote": 18325.67607 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0296, "high": 0.03, "low": 0.0296, "close": 0.0299, "volume": 2241784.7, "close_time": 1768888799999, "quote_volume": 66852.53894, "trades": 497, "taker_buy_base": 1185651.0, "taker_buy_quote": 35368.11331 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0294, "close": 0.0295, "volume": 3120008.9, "close_time": 1768892399999, "quote_volume": 92046.5996, "trades": 884, "taker_buy_base": 1072712.7, "taker_buy_quote": 31695.93616 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0291, "close": 0.0292, "volume": 2416185.2, "close_time": 1768895999999, "quote_volume": 70845.7929, "trades": 536, "taker_buy_base": 1045034.1, "taker_buy_quote": 30646.17562 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0288, "close": 0.0291, "volume": 3877980.2, "close_time": 1768899599999, "quote_volume": 112487.93339, "trades": 931, "taker_buy_base": 2326424.9, "taker_buy_quote": 67477.94148 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0288, "close": 0.0289, "volume": 2065506.5, "close_time": 1768903199999, "quote_volume": 59863.89071, "trades": 412, "taker_buy_base": 713113.5, "taker_buy_quote": 20662.22023 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 1142769.1, "close_time": 1768906799999, "quote_volume": 33112.55528, "trades": 191, "taker_buy_base": 513027.8, "taker_buy_quote": 14873.49244 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0287, "close": 0.0288, "volume": 2073097.6, "close_time": 1768910399999, "quote_volume": 59830.93427, "trades": 289, "taker_buy_base": 477552.7, "taker_buy_quote": 13814.84595 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0288, "close": 0.029, "volume": 1937801.9, "close_time": 1768913999999, "quote_volume": 56120.88532, "trades": 444, "taker_buy_base": 1458948.0, "taker_buy_quote": 42267.86797 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.029, "high": 0.029, "low": 0.0284, "close": 0.0284, "volume": 3199001.0, "close_time": 1768917599999, "quote_volume": 91557.43672, "trades": 506, "taker_buy_base": 1723156.1, "taker_buy_quote": 49360.67232 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0284, "high": 0.0295, "low": 0.0284, "close": 0.0291, "volume": 4580681.1, "close_time": 1768921199999, "quote_volume": 132727.96749, "trades": 925, "taker_buy_base": 2112223.5, "taker_buy_quote": 61098.57752 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0286, "close": 0.0288, "volume": 2293473.5, "close_time": 1768924799999, "quote_volume": 65997.46697, "trades": 873, "taker_buy_base": 887708.5, "taker_buy_quote": 25563.89941 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0289, "high": 0.029, "low": 0.0282, "close": 0.0284, "volume": 2832573.1, "close_time": 1768928399999, "quote_volume": 81152.14704, "trades": 582, "taker_buy_base": 1119074.7, "taker_buy_quote": 32066.76464 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0284, "high": 0.0288, "low": 0.028, "close": 0.0283, "volume": 6312205.1, "close_time": 1768931999999, "quote_volume": 179284.00624, "trades": 1309, "taker_buy_base": 3356766.9, "taker_buy_quote": 95578.87248 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0283, "high": 0.0284, "low": 0.028, "close": 0.0282, "volume": 2039822.8, "close_time": 1768935599999, "quote_volume": 57567.015, "trades": 514, "taker_buy_base": 828051.4, "taker_buy_quote": 23410.40473 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0282, "high": 0.0284, "low": 0.028, "close": 0.0282, "volume": 2307901.7, "close_time": 1768939199999, "quote_volume": 65055.44581, "trades": 590, "taker_buy_base": 909461.0, "taker_buy_quote": 25643.93699 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0282, "high": 0.0286, "low": 0.0281, "close": 0.0286, "volume": 1247216.6, "close_time": 1768942799999, "quote_volume": 35425.62841, "trades": 279, "taker_buy_base": 746805.2, "taker_buy_quote": 21238.06436 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0282, "close": 0.0283, "volume": 509397.8, "close_time": 1768946399999, "quote_volume": 14455.39833, "trades": 215, "taker_buy_base": 174157.7, "taker_buy_quote": 4943.05247 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0273, "close": 0.028, "volume": 6188287.4, "close_time": 1768949999999, "quote_volume": 172261.8042, "trades": 785, "taker_buy_base": 2753012.4, "taker_buy_quote": 76619.30884 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.028, "high": 0.0281, "low": 0.0278, "close": 0.028, "volume": 1480607.7, "close_time": 1768953599999, "quote_volume": 41432.35815, "trades": 314, "taker_buy_base": 387493.3, "taker_buy_quote": 10854.79683 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.028, "high": 0.0286, "low": 0.028, "close": 0.0285, "volume": 2780065.9, "close_time": 1768957199999, "quote_volume": 78289.57298, "trades": 416, "taker_buy_base": 1253581.1, "taker_buy_quote": 35334.92271 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0286, "close": 0.0287, "volume": 533147.0, "close_time": 1768960799999, "quote_volume": 15283.80694, "trades": 209, "taker_buy_base": 321656.2, "taker_buy_quote": 9223.34077 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0285, "close": 0.0287, "volume": 337325.8, "close_time": 1768964399999, "quote_volume": 9681.23856, "trades": 147, "taker_buy_base": 101263.6, "taker_buy_quote": 2910.79827 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0287, "high": 0.029, "low": 0.0286, "close": 0.0288, "volume": 1333207.9, "close_time": 1768967999999, "quote_volume": 38385.05112, "trades": 446, "taker_buy_base": 544494.0, "taker_buy_quote": 15667.08989 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.029, "volume": 477028.3, "close_time": 1768971599999, "quote_volume": 13801.78507, "trades": 128, "taker_buy_base": 199779.2, "taker_buy_quote": 5788.38461 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.029, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 1014416.1, "close_time": 1768975199999, "quote_volume": 29400.31636, "trades": 273, "taker_buy_base": 578219.8, "taker_buy_quote": 16763.98539 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.029, "high": 0.029, "low": 0.0288, "close": 0.0288, "volume": 439435.1, "close_time": 1768978799999, "quote_volume": 12698.26445, "trades": 135, "taker_buy_base": 138612.7, "taker_buy_quote": 4006.76892 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 567196.1, "close_time": 1768982399999, "quote_volume": 16393.40671, "trades": 188, "taker_buy_base": 164780.7, "taker_buy_quote": 4767.58338 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 1391223.8, "close_time": 1768985999999, "quote_volume": 40256.85026, "trades": 330, "taker_buy_base": 672933.4, "taker_buy_quote": 19504.16708 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0289, "high": 0.029, "low": 0.0288, "close": 0.0289, "volume": 303920.7, "close_time": 1768989599999, "quote_volume": 8787.86, "trades": 80, "taker_buy_base": 87938.0, "taker_buy_quote": 2546.08397 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0287, "close": 0.0287, "volume": 1168377.0, "close_time": 1768993199999, "quote_volume": 33821.70158, "trades": 322, "taker_buy_base": 553678.5, "taker_buy_quote": 16054.23368 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0284, "close": 0.0285, "volume": 2126358.8, "close_time": 1768996799999, "quote_volume": 61128.36853, "trades": 512, "taker_buy_base": 1286120.5, "taker_buy_quote": 36981.6792 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0284, "high": 0.0288, "low": 0.0282, "close": 0.0288, "volume": 2220764.7, "close_time": 1769000399999, "quote_volume": 63007.95053, "trades": 537, "taker_buy_base": 1529090.2, "taker_buy_quote": 43412.86415 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0286, "close": 0.0286, "volume": 1911658.8, "close_time": 1769003999999, "quote_volume": 54966.51931, "trades": 350, "taker_buy_base": 913290.5, "taker_buy_quote": 26283.92944 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0286, "high": 0.0305, "low": 0.0285, "close": 0.0298, "volume": 11607675.9, "close_time": 1769007599999, "quote_volume": 346250.25632, "trades": 2731, "taker_buy_base": 6841104.3, "taker_buy_quote": 204043.4771 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0296, "close": 0.0302, "volume": 5507654.2, "close_time": 1769011199999, "quote_volume": 165361.24504, "trades": 1263, "taker_buy_base": 3062914.6, "taker_buy_quote": 92131.91521 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0286, "close": 0.0288, "volume": 6518446.0, "close_time": 1769014799999, "quote_volume": 191075.35201, "trades": 1306, "taker_buy_base": 2747350.4, "taker_buy_quote": 80652.15157 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0281, "close": 0.0285, "volume": 5067808.0, "close_time": 1769018399999, "quote_volume": 144694.6802, "trades": 1228, "taker_buy_base": 2143670.3, "taker_buy_quote": 61223.47774 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0285, "high": 0.029, "low": 0.0285, "close": 0.0288, "volume": 2708543.5, "close_time": 1769021999999, "quote_volume": 77744.64465, "trades": 753, "taker_buy_base": 1396954.1, "taker_buy_quote": 40113.78822 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0289, "high": 0.0306, "low": 0.0288, "close": 0.0303, "volume": 8178303.3, "close_time": 1769025599999, "quote_volume": 243433.40145, "trades": 1647, "taker_buy_base": 5547696.2, "taker_buy_quote": 165171.55896 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0296, "close": 0.0301, "volume": 2976520.3, "close_time": 1769029199999, "quote_volume": 89173.87725, "trades": 523, "taker_buy_base": 1081767.1, "taker_buy_quote": 32436.29122 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0301, "close": 0.0303, "volume": 1658315.5, "close_time": 1769032799999, "quote_volume": 50210.05085, "trades": 433, "taker_buy_base": 724965.2, "taker_buy_quote": 21969.85508 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0303, "high": 0.0304, "low": 0.03, "close": 0.0301, "volume": 1899846.8, "close_time": 1769036399999, "quote_volume": 57433.12658, "trades": 302, "taker_buy_base": 1002838.6, "taker_buy_quote": 30309.79674 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.03, "high": 0.0303, "low": 0.0296, "close": 0.0297, "volume": 1517635.3, "close_time": 1769039999999, "quote_volume": 45608.72683, "trades": 487, "taker_buy_base": 801701.9, "taker_buy_quote": 24100.71794 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0298, "high": 0.0305, "low": 0.0298, "close": 0.0304, "volume": 891617.3, "close_time": 1769043599999, "quote_volume": 26870.51768, "trades": 417, "taker_buy_base": 633286.1, "taker_buy_quote": 19081.52966 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0302, "close": 0.0306, "volume": 1676303.6, "close_time": 1769047199999, "quote_volume": 51171.09883, "trades": 370, "taker_buy_base": 825144.7, "taker_buy_quote": 25203.29488 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0301, "close": 0.0302, "volume": 2478349.4, "close_time": 1769050799999, "quote_volume": 75163.98964, "trades": 556, "taker_buy_base": 712835.3, "taker_buy_quote": 21618.25412 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0298, "close": 0.0303, "volume": 3908221.5, "close_time": 1769054399999, "quote_volume": 117817.59569, "trades": 495, "taker_buy_base": 2175666.4, "taker_buy_quote": 65562.6975 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0302, "close": 0.0305, "volume": 2032074.2, "close_time": 1769057999999, "quote_volume": 61683.30273, "trades": 294, "taker_buy_base": 990866.9, "taker_buy_quote": 30120.84446 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0302, "close": 0.0303, "volume": 1588413.7, "close_time": 1769061599999, "quote_volume": 48220.95078, "trades": 326, "taker_buy_base": 439113.6, "taker_buy_quote": 13336.45713 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0303, "high": 0.0304, "low": 0.03, "close": 0.0302, "volume": 1821952.3, "close_time": 1769065199999, "quote_volume": 55068.97463, "trades": 402, "taker_buy_base": 692954.5, "taker_buy_quote": 20916.24185 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0298, "close": 0.0298, "volume": 1248945.1, "close_time": 1769068799999, "quote_volume": 37436.67883, "trades": 225, "taker_buy_base": 345980.6, "taker_buy_quote": 10367.86628 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0299, "high": 0.03, "low": 0.0296, "close": 0.0298, "volume": 1043182.6, "close_time": 1769072399999, "quote_volume": 31022.18746, "trades": 335, "taker_buy_base": 563476.9, "taker_buy_quote": 16744.50356 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 1044640.2, "close_time": 1769075999999, "quote_volume": 31391.59541, "trades": 342, "taker_buy_base": 539729.5, "taker_buy_quote": 16231.30648 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0298, "close": 0.03, "volume": 2089951.2, "close_time": 1769079599999, "quote_volume": 62870.81739, "trades": 414, "taker_buy_base": 1011456.5, "taker_buy_quote": 30457.59686 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.03, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 1275644.8, "close_time": 1769083199999, "quote_volume": 38135.02339, "trades": 247, "taker_buy_base": 813736.9, "taker_buy_quote": 24352.63978 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0296, "close": 0.0296, "volume": 935652.7, "close_time": 1769086799999, "quote_volume": 27849.02157, "trades": 206, "taker_buy_base": 489427.2, "taker_buy_quote": 14568.86466 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0296, "high": 0.03, "low": 0.0294, "close": 0.0295, "volume": 2175968.8, "close_time": 1769090399999, "quote_volume": 64424.55683, "trades": 427, "taker_buy_base": 961426.3, "taker_buy_quote": 28484.8558 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0289, "close": 0.029, "volume": 2586262.0, "close_time": 1769093999999, "quote_volume": 75706.26272, "trades": 740, "taker_buy_base": 1257974.7, "taker_buy_quote": 36829.3748 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.029, "high": 0.0293, "low": 0.0288, "close": 0.0291, "volume": 3912078.7, "close_time": 1769097599999, "quote_volume": 113594.37092, "trades": 785, "taker_buy_base": 1663989.6, "taker_buy_quote": 48385.26413 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0292, "high": 0.0296, "low": 0.029, "close": 0.0295, "volume": 1126351.8, "close_time": 1769101199999, "quote_volume": 32967.53086, "trades": 419, "taker_buy_base": 597531.3, "taker_buy_quote": 17500.63154 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0291, "close": 0.0296, "volume": 1288709.2, "close_time": 1769104799999, "quote_volume": 37931.38561, "trades": 373, "taker_buy_base": 657065.0, "taker_buy_quote": 19365.09221 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0292, "close": 0.0292, "volume": 783500.7, "close_time": 1769108399999, "quote_volume": 23048.10148, "trades": 292, "taker_buy_base": 240240.4, "taker_buy_quote": 7063.15029 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0291, "close": 0.0294, "volume": 1570903.3, "close_time": 1769111999999, "quote_volume": 45869.33029, "trades": 331, "taker_buy_base": 1044229.8, "taker_buy_quote": 30490.61448 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0291, "close": 0.0292, "volume": 1005188.3, "close_time": 1769115599999, "quote_volume": 29318.90928, "trades": 287, "taker_buy_base": 304517.1, "taker_buy_quote": 8891.53035 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 319175.1, "close_time": 1769119199999, "quote_volume": 9338.91465, "trades": 156, "taker_buy_base": 70334.3, "taker_buy_quote": 2058.99447 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 2487568.3, "close_time": 1769122799999, "quote_volume": 72411.96739, "trades": 430, "taker_buy_base": 1300538.8, "taker_buy_quote": 37872.42507 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0289, "close": 0.0292, "volume": 1341697.7, "close_time": 1769126399999, "quote_volume": 39025.55876, "trades": 504, "taker_buy_base": 910518.3, "taker_buy_quote": 26482.16369 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 304399.7, "close_time": 1769129999999, "quote_volume": 8900.71346, "trades": 179, "taker_buy_base": 114461.4, "taker_buy_quote": 3349.55416 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0293, "high": 0.0297, "low": 0.0292, "close": 0.0297, "volume": 409763.6, "close_time": 1769133599999, "quote_volume": 12085.16386, "trades": 233, "taker_buy_base": 185048.5, "taker_buy_quote": 5446.41653 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0295, "close": 0.0295, "volume": 322998.2, "close_time": 1769137199999, "quote_volume": 9579.28103, "trades": 283, "taker_buy_base": 173543.2, "taker_buy_quote": 5144.78535 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0295, "high": 0.03, "low": 0.0295, "close": 0.03, "volume": 1100583.2, "close_time": 1769140799999, "quote_volume": 32802.10388, "trades": 303, "taker_buy_base": 769421.2, "taker_buy_quote": 22937.99558 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0299, "close": 0.0302, "volume": 381638.7, "close_time": 1769144399999, "quote_volume": 11472.98117, "trades": 304, "taker_buy_base": 180765.8, "taker_buy_quote": 5435.86061 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 861113.2, "close_time": 1769147999999, "quote_volume": 25923.10896, "trades": 441, "taker_buy_base": 343360.2, "taker_buy_quote": 10340.41953 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0302, "high": 0.0306, "low": 0.03, "close": 0.0305, "volume": 7853085.4, "close_time": 1769151599999, "quote_volume": 238217.42178, "trades": 1100, "taker_buy_base": 4736880.1, "taker_buy_quote": 143723.93628 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0306, "high": 0.0312, "low": 0.0303, "close": 0.0312, "volume": 7866102.4, "close_time": 1769155199999, "quote_volume": 242124.99707, "trades": 1825, "taker_buy_base": 4562849.7, "taker_buy_quote": 140568.23136 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0312, "high": 0.0315, "low": 0.031, "close": 0.0313, "volume": 8865535.1, "close_time": 1769158799999, "quote_volume": 277219.50376, "trades": 1241, "taker_buy_base": 5964605.7, "taker_buy_quote": 186635.16844 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0313, "high": 0.0316, "low": 0.031, "close": 0.0315, "volume": 10025241.6, "close_time": 1769162399999, "quote_volume": 314120.99821, "trades": 1059, "taker_buy_base": 5967689.9, "taker_buy_quote": 187142.64052 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0315, "high": 0.032, "low": 0.0307, "close": 0.0309, "volume": 17310345.2, "close_time": 1769165999999, "quote_volume": 544245.08928, "trades": 2243, "taker_buy_base": 7986722.2, "taker_buy_quote": 251454.71196 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0307, "close": 0.0308, "volume": 3847765.8, "close_time": 1769169599999, "quote_volume": 118842.93128, "trades": 648, "taker_buy_base": 1535399.0, "taker_buy_quote": 47464.94639 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0307, "high": 0.031, "low": 0.0307, "close": 0.0308, "volume": 2229732.2, "close_time": 1769173199999, "quote_volume": 68902.90401, "trades": 397, "taker_buy_base": 866865.2, "taker_buy_quote": 26767.9165 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0306, "close": 0.0307, "volume": 3553094.3, "close_time": 1769176799999, "quote_volume": 109921.87063, "trades": 592, "taker_buy_base": 1755175.2, "taker_buy_quote": 54365.27055 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0298, "close": 0.03, "volume": 6445950.4, "close_time": 1769180399999, "quote_volume": 194619.59106, "trades": 1275, "taker_buy_base": 3024916.9, "taker_buy_quote": 91341.01147 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.03, "high": 0.0301, "low": 0.0296, "close": 0.03, "volume": 4595601.9, "close_time": 1769183999999, "quote_volume": 137737.5765, "trades": 727, "taker_buy_base": 2048946.8, "taker_buy_quote": 61427.46022 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0298, "close": 0.0299, "volume": 3510167.8, "close_time": 1769187599999, "quote_volume": 105525.46184, "trades": 516, "taker_buy_base": 1995381.9, "taker_buy_quote": 60050.34267 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0291, "close": 0.0302, "volume": 8285016.5, "close_time": 1769191199999, "quote_volume": 247133.78871, "trades": 1294, "taker_buy_base": 3895987.2, "taker_buy_quote": 116825.34471 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0301, "high": 0.0305, "low": 0.03, "close": 0.0302, "volume": 2510427.4, "close_time": 1769194799999, "quote_volume": 75920.11934, "trades": 531, "taker_buy_base": 1148554.2, "taker_buy_quote": 34794.81335 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0293, "close": 0.0295, "volume": 5917622.4, "close_time": 1769198399999, "quote_volume": 175316.92207, "trades": 1677, "taker_buy_base": 2555075.0, "taker_buy_quote": 75681.42678 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0289, "close": 0.0291, "volume": 4051751.2, "close_time": 1769201999999, "quote_volume": 118362.99612, "trades": 906, "taker_buy_base": 2013583.9, "taker_buy_quote": 58943.9487 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0291, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 2637248.4, "close_time": 1769205599999, "quote_volume": 76903.74616, "trades": 329, "taker_buy_base": 1316483.9, "taker_buy_quote": 38399.61542 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 1350764.6, "close_time": 1769209199999, "quote_volume": 39510.8022, "trades": 211, "taker_buy_base": 701305.3, "taker_buy_quote": 20520.80099 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 1324735.1, "close_time": 1769212799999, "quote_volume": 38706.34172, "trades": 162, "taker_buy_base": 829855.6, "taker_buy_quote": 24255.95638 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0294, "low": 0.029, "close": 0.0291, "volume": 758133.6, "close_time": 1769216399999, "quote_volume": 22194.50376, "trades": 203, "taker_buy_base": 298327.0, "taker_buy_quote": 8752.40101 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0291, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 660262.6, "close_time": 1769219999999, "quote_volume": 19168.71629, "trades": 167, "taker_buy_base": 326166.4, "taker_buy_quote": 9467.89033 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0291, "close": 0.0294, "volume": 2104202.9, "close_time": 1769223599999, "quote_volume": 61687.6796, "trades": 242, "taker_buy_base": 1446631.8, "taker_buy_quote": 42421.27674 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0292, "close": 0.0297, "volume": 1539463.7, "close_time": 1769227199999, "quote_volume": 45620.97821, "trades": 318, "taker_buy_base": 1074587.6, "taker_buy_quote": 31844.46094 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0293, "close": 0.0296, "volume": 2310340.8, "close_time": 1769230799999, "quote_volume": 68152.66181, "trades": 295, "taker_buy_base": 936585.5, "taker_buy_quote": 27609.2358 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 1368076.2, "close_time": 1769234399999, "quote_volume": 40246.67424, "trades": 283, "taker_buy_base": 720102.0, "taker_buy_quote": 21189.54097 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0294, "high": 0.0304, "low": 0.0293, "close": 0.0303, "volume": 9133160.5, "close_time": 1769237999999, "quote_volume": 273970.54437, "trades": 1745, "taker_buy_base": 5654903.9, "taker_buy_quote": 169437.42869 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0302, "high": 0.0309, "low": 0.0301, "close": 0.0307, "volume": 7836597.6, "close_time": 1769241599999, "quote_volume": 239649.33259, "trades": 1740, "taker_buy_base": 4904795.4, "taker_buy_quote": 150116.41502 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0308, "high": 0.031, "low": 0.0307, "close": 0.0309, "volume": 4548010.2, "close_time": 1769245199999, "quote_volume": 140437.29725, "trades": 506, "taker_buy_base": 2725790.7, "taker_buy_quote": 84210.4079 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0309, "high": 0.031, "low": 0.0307, "close": 0.0308, "volume": 2312986.0, "close_time": 1769248799999, "quote_volume": 71326.56691, "trades": 302, "taker_buy_base": 1139432.5, "taker_buy_quote": 35167.60917 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 1473399.4, "close_time": 1769252399999, "quote_volume": 45397.34631, "trades": 188, "taker_buy_base": 375002.4, "taker_buy_quote": 11568.29773 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0308, "high": 0.0317, "low": 0.0306, "close": 0.0316, "volume": 27694762.8, "close_time": 1769255999999, "quote_volume": 865432.41118, "trades": 2318, "taker_buy_base": 17351244.9, "taker_buy_quote": 543063.37259 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0317, "high": 0.0323, "low": 0.0314, "close": 0.0318, "volume": 20037333.4, "close_time": 1769259599999, "quote_volume": 636251.68643, "trades": 4211, "taker_buy_base": 12161140.8, "taker_buy_quote": 386319.25594 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0318, "high": 0.0323, "low": 0.0316, "close": 0.0317, "volume": 14157512.7, "close_time": 1769263199999, "quote_volume": 452926.63826, "trades": 1969, "taker_buy_base": 6333227.0, "taker_buy_quote": 202561.33334 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0317, "high": 0.0322, "low": 0.0314, "close": 0.0319, "volume": 7439310.8, "close_time": 1769266799999, "quote_volume": 236440.22754, "trades": 1269, "taker_buy_base": 4173106.9, "taker_buy_quote": 132851.20467 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.032, "high": 0.0329, "low": 0.0316, "close": 0.0318, "volume": 16538632.3, "close_time": 1769270399999, "quote_volume": 534306.39741, "trades": 2915, "taker_buy_base": 7249300.1, "taker_buy_quote": 234483.83047 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0308, "close": 0.0313, "volume": 9084435.5, "close_time": 1769273999999, "quote_volume": 283792.43049, "trades": 1544, "taker_buy_base": 3874153.5, "taker_buy_quote": 120940.07561 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0313, "high": 0.0317, "low": 0.031, "close": 0.0315, "volume": 2950858.6, "close_time": 1769277599999, "quote_volume": 92654.48294, "trades": 631, "taker_buy_base": 1590842.9, "taker_buy_quote": 49987.15503 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0315, "high": 0.032, "low": 0.0312, "close": 0.0312, "volume": 4962718.7, "close_time": 1769281199999, "quote_volume": 156836.27105, "trades": 890, "taker_buy_base": 2491593.6, "taker_buy_quote": 78818.71637 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0311, "close": 0.0313, "volume": 2667290.6, "close_time": 1769284799999, "quote_volume": 83354.45337, "trades": 540, "taker_buy_base": 1571259.4, "taker_buy_quote": 49079.99684 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0312, "close": 0.0314, "volume": 3610033.6, "close_time": 1769288399999, "quote_volume": 113147.0834, "trades": 698, "taker_buy_base": 1154196.8, "taker_buy_quote": 36206.89372 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0314, "high": 0.0317, "low": 0.031, "close": 0.0317, "volume": 5543370.9, "close_time": 1769291999999, "quote_volume": 173567.09745, "trades": 1018, "taker_buy_base": 3345023.7, "taker_buy_quote": 104906.31844 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0317, "high": 0.0321, "low": 0.0313, "close": 0.0316, "volume": 5810046.2, "close_time": 1769295599999, "quote_volume": 184482.54859, "trades": 1488, "taker_buy_base": 2322502.9, "taker_buy_quote": 73673.64269 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0316, "high": 0.0321, "low": 0.0316, "close": 0.0318, "volume": 2743352.6, "close_time": 1769299199999, "quote_volume": 87398.49731, "trades": 714, "taker_buy_base": 1544066.6, "taker_buy_quote": 49209.44861 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0315, "close": 0.0316, "volume": 3159472.4, "close_time": 1769302799999, "quote_volume": 99996.5423, "trades": 897, "taker_buy_base": 1208869.0, "taker_buy_quote": 38288.0759 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0312, "close": 0.0315, "volume": 3295129.2, "close_time": 1769306399999, "quote_volume": 103212.05459, "trades": 505, "taker_buy_base": 1375415.0, "taker_buy_quote": 43124.36561 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0315, "high": 0.0321, "low": 0.0311, "close": 0.0313, "volume": 14226863.4, "close_time": 1769309999999, "quote_volume": 450818.77788, "trades": 2014, "taker_buy_base": 6137346.3, "taker_buy_quote": 194445.76888 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0311, "close": 0.0313, "volume": 2362896.9, "close_time": 1769313599999, "quote_volume": 74109.17415, "trades": 551, "taker_buy_base": 981382.6, "taker_buy_quote": 30766.77695 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0313, "high": 0.0315, "low": 0.031, "close": 0.0311, "volume": 2137929.5, "close_time": 1769317199999, "quote_volume": 66675.70771, "trades": 517, "taker_buy_base": 741319.2, "taker_buy_quote": 23144.27371 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.031, "high": 0.0311, "low": 0.0306, "close": 0.0307, "volume": 4701321.0, "close_time": 1769320799999, "quote_volume": 144847.91536, "trades": 887, "taker_buy_base": 1673516.3, "taker_buy_quote": 51571.32516 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0308, "high": 0.031, "low": 0.0306, "close": 0.0309, "volume": 3782873.1, "close_time": 1769324399999, "quote_volume": 116344.46315, "trades": 634, "taker_buy_base": 1807233.5, "taker_buy_quote": 55625.22225 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0309, "high": 0.031, "low": 0.0306, "close": 0.0308, "volume": 2810260.7, "close_time": 1769327999999, "quote_volume": 86477.48919, "trades": 515, "taker_buy_base": 1145672.2, "taker_buy_quote": 35274.53248 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0306, "close": 0.0312, "volume": 4375623.9, "close_time": 1769331599999, "quote_volume": 135369.85029, "trades": 684, "taker_buy_base": 1983723.7, "taker_buy_quote": 61436.16787 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0311, "high": 0.0319, "low": 0.0311, "close": 0.0317, "volume": 10219334.0, "close_time": 1769335199999, "quote_volume": 322472.96035, "trades": 1761, "taker_buy_base": 5151923.1, "taker_buy_quote": 162569.76982 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0317, "high": 0.0324, "low": 0.0316, "close": 0.032, "volume": 5316723.2, "close_time": 1769338799999, "quote_volume": 169500.23935, "trades": 845, "taker_buy_base": 3292455.4, "taker_buy_quote": 104977.20334 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0319, "high": 0.032, "low": 0.0315, "close": 0.0317, "volume": 4044118.2, "close_time": 1769342399999, "quote_volume": 128606.08141, "trades": 666, "taker_buy_base": 2350276.2, "taker_buy_quote": 74793.54323 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0311, "close": 0.0315, "volume": 2248480.8, "close_time": 1769345999999, "quote_volume": 70598.23639, "trades": 530, "taker_buy_base": 1042733.0, "taker_buy_quote": 32744.54705 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0311, "close": 0.0312, "volume": 1379960.4, "close_time": 1769349599999, "quote_volume": 43115.01955, "trades": 449, "taker_buy_base": 687511.1, "taker_buy_quote": 21489.49565 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0305, "close": 0.0309, "volume": 3352722.1, "close_time": 1769353199999, "quote_volume": 103407.75899, "trades": 633, "taker_buy_base": 1092441.1, "taker_buy_quote": 33702.70523 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.031, "high": 0.0315, "low": 0.0308, "close": 0.0309, "volume": 3194781.7, "close_time": 1769356799999, "quote_volume": 99142.08648, "trades": 988, "taker_buy_base": 1319563.6, "taker_buy_quote": 40991.85581 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0295, "close": 0.0304, "volume": 12734813.0, "close_time": 1769360399999, "quote_volume": 382641.0688, "trades": 2604, "taker_buy_base": 4917953.0, "taker_buy_quote": 147851.23662 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0299, "close": 0.0299, "volume": 3044237.3, "close_time": 1769363999999, "quote_volume": 92191.96776, "trades": 743, "taker_buy_base": 1706600.2, "taker_buy_quote": 51738.87266 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0291, "close": 0.0294, "volume": 12196527.9, "close_time": 1769367599999, "quote_volume": 359558.0497, "trades": 2334, "taker_buy_base": 5273025.2, "taker_buy_quote": 155643.45264 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0281, "close": 0.0285, "volume": 10658126.8, "close_time": 1769371199999, "quote_volume": 305456.86779, "trades": 2354, "taker_buy_base": 3852029.2, "taker_buy_quote": 110495.17834 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0281, "close": 0.0286, "volume": 8472256.3, "close_time": 1769374799999, "quote_volume": 240809.3712, "trades": 1221, "taker_buy_base": 5659367.3, "taker_buy_quote": 160797.56539 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0286, "high": 0.029, "low": 0.0286, "close": 0.0289, "volume": 4391068.7, "close_time": 1769378399999, "quote_volume": 126624.04083, "trades": 680, "taker_buy_base": 2713443.3, "taker_buy_quote": 78268.37339 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0285, "close": 0.0289, "volume": 4618453.3, "close_time": 1769381999999, "quote_volume": 132706.12888, "trades": 911, "taker_buy_base": 2842774.7, "taker_buy_quote": 81733.49574 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0286, "close": 0.0291, "volume": 2384059.4, "close_time": 1769385599999, "quote_volume": 69041.15085, "trades": 501, "taker_buy_base": 1294363.2, "taker_buy_quote": 37507.63563 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0288, "close": 0.0292, "volume": 1527188.6, "close_time": 1769389199999, "quote_volume": 44450.49592, "trades": 409, "taker_buy_base": 998360.8, "taker_buy_quote": 29074.56937 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0292, "high": 0.03, "low": 0.0292, "close": 0.0299, "volume": 2118164.0, "close_time": 1769392799999, "quote_volume": 62746.79621, "trades": 607, "taker_buy_base": 1366418.4, "taker_buy_quote": 40479.13882 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0298, "high": 0.03, "low": 0.0296, "close": 0.0299, "volume": 1512415.2, "close_time": 1769396399999, "quote_volume": 45108.27131, "trades": 361, "taker_buy_base": 862871.8, "taker_buy_quote": 25760.37874 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0299, "high": 0.03, "low": 0.0295, "close": 0.0296, "volume": 1981320.8, "close_time": 1769399999999, "quote_volume": 58844.24732, "trades": 291, "taker_buy_base": 1154019.9, "taker_buy_quote": 34215.40948 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0296, "close": 0.0299, "volume": 1311597.8, "close_time": 1769403599999, "quote_volume": 39356.06282, "trades": 275, "taker_buy_base": 663509.8, "taker_buy_quote": 19896.24448 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.0297, "volume": 5006212.2, "close_time": 1769407199999, "quote_volume": 149223.10084, "trades": 650, "taker_buy_base": 1935127.3, "taker_buy_quote": 57770.55332 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0295, "close": 0.0296, "volume": 1281514.3, "close_time": 1769410799999, "quote_volume": 37949.41194, "trades": 262, "taker_buy_base": 549886.6, "taker_buy_quote": 16290.56938 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0296, "high": 0.0299, "low": 0.0295, "close": 0.0298, "volume": 1215335.3, "close_time": 1769414399999, "quote_volume": 36111.60844, "trades": 281, "taker_buy_base": 530388.5, "taker_buy_quote": 15771.44154 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0297, "close": 0.03, "volume": 2582163.2, "close_time": 1769417999999, "quote_volume": 77485.8784, "trades": 425, "taker_buy_base": 1617680.3, "taker_buy_quote": 48554.96931 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 1750138.2, "close_time": 1769421599999, "quote_volume": 52374.25017, "trades": 325, "taker_buy_base": 666221.3, "taker_buy_quote": 19941.19639 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.03, "high": 0.0302, "low": 0.0299, "close": 0.03, "volume": 1521359.9, "close_time": 1769425199999, "quote_volume": 45683.50687, "trades": 403, "taker_buy_base": 653275.4, "taker_buy_quote": 19628.87541 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.03, "high": 0.0302, "low": 0.0295, "close": 0.0296, "volume": 6221377.0, "close_time": 1769428799999, "quote_volume": 185575.89204, "trades": 1127, "taker_buy_base": 2321138.3, "taker_buy_quote": 69179.87814 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0293, "close": 0.0296, "volume": 2790413.3, "close_time": 1769432399999, "quote_volume": 82421.08096, "trades": 968, "taker_buy_base": 1445354.5, "taker_buy_quote": 42703.65343 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0296, "high": 0.0305, "low": 0.0296, "close": 0.0303, "volume": 4242587.0, "close_time": 1769435999999, "quote_volume": 127705.37132, "trades": 851, "taker_buy_base": 2867853.3, "taker_buy_quote": 86295.60139 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0303, "high": 0.0307, "low": 0.03, "close": 0.0306, "volume": 3296552.1, "close_time": 1769439599999, "quote_volume": 100127.92717, "trades": 1037, "taker_buy_base": 1820720.4, "taker_buy_quote": 55302.16703 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0306, "high": 0.0312, "low": 0.03, "close": 0.0303, "volume": 10541903.7, "close_time": 1769443199999, "quote_volume": 323865.24088, "trades": 2405, "taker_buy_base": 5226104.9, "taker_buy_quote": 160677.95755 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0304, "high": 0.0305, "low": 0.03, "close": 0.0304, "volume": 2441520.6, "close_time": 1769446799999, "quote_volume": 73783.6583, "trades": 883, "taker_buy_base": 1034014.8, "taker_buy_quote": 31269.91107 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0303, "high": 0.0306, "low": 0.03, "close": 0.0305, "volume": 3206261.4, "close_time": 1769450399999, "quote_volume": 96990.39837, "trades": 1185, "taker_buy_base": 1480240.0, "taker_buy_quote": 44752.82612 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0305, "high": 0.031, "low": 0.0305, "close": 0.0307, "volume": 2594131.5, "close_time": 1769453999999, "quote_volume": 79681.23512, "trades": 711, "taker_buy_base": 1272379.3, "taker_buy_quote": 39101.87044 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0304, "close": 0.0304, "volume": 2367496.8, "close_time": 1769457599999, "quote_volume": 72143.47379, "trades": 656, "taker_buy_base": 682578.7, "taker_buy_quote": 20820.03695 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0303, "close": 0.0303, "volume": 643340.8, "close_time": 1769461199999, "quote_volume": 19525.71126, "trades": 179, "taker_buy_base": 252898.0, "taker_buy_quote": 7677.83366 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0303, "high": 0.0309, "low": 0.0302, "close": 0.0306, "volume": 1464295.2, "close_time": 1769464799999, "quote_volume": 44767.07826, "trades": 584, "taker_buy_base": 636644.9, "taker_buy_quote": 19495.7924 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0304, "close": 0.0305, "volume": 1343621.4, "close_time": 1769468399999, "quote_volume": 41077.45292, "trades": 615, "taker_buy_base": 635715.9, "taker_buy_quote": 19446.15052 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0302, "close": 0.0304, "volume": 983446.2, "close_time": 1769471999999, "quote_volume": 29889.11027, "trades": 280, "taker_buy_base": 468470.1, "taker_buy_quote": 14254.24518 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0299, "close": 0.03, "volume": 5809032.3, "close_time": 1769475599999, "quote_volume": 174977.19827, "trades": 1041, "taker_buy_base": 2314149.8, "taker_buy_quote": 69706.1166 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.03, "high": 0.0303, "low": 0.0299, "close": 0.0301, "volume": 1582968.4, "close_time": 1769479199999, "quote_volume": 47643.67919, "trades": 509, "taker_buy_base": 844261.9, "taker_buy_quote": 25387.87195 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 1575630.8, "close_time": 1769482799999, "quote_volume": 47685.82783, "trades": 418, "taker_buy_base": 714648.9, "taker_buy_quote": 21647.21527 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03, "close": 0.03, "volume": 2072406.9, "close_time": 1769486399999, "quote_volume": 62689.19794, "trades": 565, "taker_buy_base": 896895.6, "taker_buy_quote": 27134.2668 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0299, "close": 0.0299, "volume": 2613411.0, "close_time": 1769489999999, "quote_volume": 78492.16605, "trades": 468, "taker_buy_base": 1165983.7, "taker_buy_quote": 35085.2088 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.0299, "volume": 1067538.0, "close_time": 1769493599999, "quote_volume": 31892.50768, "trades": 283, "taker_buy_base": 667169.8, "taker_buy_quote": 19938.85645 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.03, "volume": 1393611.4, "close_time": 1769497199999, "quote_volume": 41613.90794, "trades": 494, "taker_buy_base": 725724.0, "taker_buy_quote": 21690.53746 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.03, "high": 0.0304, "low": 0.0299, "close": 0.0302, "volume": 1006609.1, "close_time": 1769500799999, "quote_volume": 30328.85759, "trades": 444, "taker_buy_base": 478385.0, "taker_buy_quote": 14437.09742 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0303, "high": 0.0304, "low": 0.03, "close": 0.0303, "volume": 928029.3, "close_time": 1769504399999, "quote_volume": 27954.97016, "trades": 363, "taker_buy_base": 469385.0, "taker_buy_quote": 14155.04534 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0298, "close": 0.0299, "volume": 3281007.3, "close_time": 1769507999999, "quote_volume": 98563.3632, "trades": 564, "taker_buy_base": 924104.7, "taker_buy_quote": 27775.40094 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 2410922.1, "close_time": 1769511599999, "quote_volume": 71958.14381, "trades": 500, "taker_buy_base": 730804.0, "taker_buy_quote": 21822.79186 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 1214520.3, "close_time": 1769515199999, "quote_volume": 36167.12529, "trades": 246, "taker_buy_base": 394051.2, "taker_buy_quote": 11745.85745 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0294, "close": 0.0297, "volume": 1791743.7, "close_time": 1769518799999, "quote_volume": 53145.83237, "trades": 393, "taker_buy_base": 996738.3, "taker_buy_quote": 29590.63474 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0294, "close": 0.0295, "volume": 1618131.8, "close_time": 1769522399999, "quote_volume": 47849.58749, "trades": 549, "taker_buy_base": 595572.1, "taker_buy_quote": 17625.92843 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0292, "close": 0.0294, "volume": 2024946.9, "close_time": 1769525999999, "quote_volume": 59756.23755, "trades": 548, "taker_buy_base": 1026172.9, "taker_buy_quote": 30286.78083 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0294, "high": 0.0303, "low": 0.0293, "close": 0.0301, "volume": 2610189.4, "close_time": 1769529599999, "quote_volume": 77455.0237, "trades": 700, "taker_buy_base": 1717006.6, "taker_buy_quote": 50887.38561 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0301, "high": 0.0309, "low": 0.0299, "close": 0.0305, "volume": 7946686.1, "close_time": 1769533199999, "quote_volume": 243084.967, "trades": 2219, "taker_buy_base": 5156771.8, "taker_buy_quote": 157936.01718 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0296, "close": 0.0298, "volume": 2679883.5, "close_time": 1769536799999, "quote_volume": 80318.97148, "trades": 827, "taker_buy_base": 1329728.8, "taker_buy_quote": 39807.84248 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0297, "high": 0.0304, "low": 0.0297, "close": 0.0303, "volume": 1633035.5, "close_time": 1769540399999, "quote_volume": 48816.78115, "trades": 412, "taker_buy_base": 809463.5, "taker_buy_quote": 24238.91107 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0302, "close": 0.0304, "volume": 1597865.6, "close_time": 1769543999999, "quote_volume": 48583.1016, "trades": 511, "taker_buy_base": 933226.1, "taker_buy_quote": 28396.37002 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0303, "close": 0.0308, "volume": 2144508.4, "close_time": 1769547599999, "quote_volume": 65790.5959, "trades": 839, "taker_buy_base": 1343243.7, "taker_buy_quote": 41279.57359 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0304, "close": 0.0305, "volume": 1875160.3, "close_time": 1769551199999, "quote_volume": 57405.61295, "trades": 475, "taker_buy_base": 727649.0, "taker_buy_quote": 22302.99679 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0305, "close": 0.0305, "volume": 322459.4, "close_time": 1769554799999, "quote_volume": 9873.8279, "trades": 129, "taker_buy_base": 230518.9, "taker_buy_quote": 7061.70031 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0304, "close": 0.0306, "volume": 1529618.5, "close_time": 1769558399999, "quote_volume": 46768.67141, "trades": 449, "taker_buy_base": 646813.9, "taker_buy_quote": 19806.77325 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0304, "close": 0.0308, "volume": 968120.6, "close_time": 1769561999999, "quote_volume": 29659.58469, "trades": 263, "taker_buy_base": 514432.7, "taker_buy_quote": 15773.55759 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0305, "close": 0.0308, "volume": 549034.4, "close_time": 1769565599999, "quote_volume": 16848.7878, "trades": 216, "taker_buy_base": 304104.2, "taker_buy_quote": 9330.83368 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0308, "close": 0.0312, "volume": 2200588.7, "close_time": 1769569199999, "quote_volume": 68237.42368, "trades": 700, "taker_buy_base": 1307468.4, "taker_buy_quote": 40561.5256 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0312, "high": 0.0314, "low": 0.031, "close": 0.031, "volume": 2045904.1, "close_time": 1769572799999, "quote_volume": 63784.91684, "trades": 631, "taker_buy_base": 988857.6, "taker_buy_quote": 30859.3766 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.031, "high": 0.0311, "low": 0.0305, "close": 0.0308, "volume": 2273968.2, "close_time": 1769576399999, "quote_volume": 69681.96886, "trades": 555, "taker_buy_base": 948674.0, "taker_buy_quote": 29093.01893 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0307, "close": 0.031, "volume": 965249.5, "close_time": 1769579999999, "quote_volume": 29837.86033, "trades": 301, "taker_buy_base": 544794.9, "taker_buy_quote": 16843.06434 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0311, "high": 0.0316, "low": 0.031, "close": 0.0314, "volume": 3772258.5, "close_time": 1769583599999, "quote_volume": 118140.39445, "trades": 1605, "taker_buy_base": 2259618.3, "taker_buy_quote": 70826.00022 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0313, "close": 0.0314, "volume": 2857644.0, "close_time": 1769587199999, "quote_volume": 90049.36606, "trades": 1048, "taker_buy_base": 1610682.9, "taker_buy_quote": 50803.97057 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0312, "close": 0.0313, "volume": 4110123.8, "close_time": 1769590799999, "quote_volume": 129265.13477, "trades": 1015, "taker_buy_base": 1828505.7, "taker_buy_quote": 57563.53743 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0312, "high": 0.0317, "low": 0.031, "close": 0.0316, "volume": 1227805.7, "close_time": 1769594399999, "quote_volume": 38517.00988, "trades": 352, "taker_buy_base": 604711.5, "taker_buy_quote": 18982.47411 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0313, "close": 0.0314, "volume": 1121946.3, "close_time": 1769597999999, "quote_volume": 35279.54803, "trades": 336, "taker_buy_base": 427137.4, "taker_buy_quote": 13447.22484 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0312, "close": 0.0317, "volume": 3131371.5, "close_time": 1769601599999, "quote_volume": 98590.78683, "trades": 896, "taker_buy_base": 1873599.3, "taker_buy_quote": 59045.80661 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0309, "close": 0.0311, "volume": 1695937.4, "close_time": 1769605199999, "quote_volume": 53061.47233, "trades": 734, "taker_buy_base": 724334.2, "taker_buy_quote": 22635.11934 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0311, "close": 0.0313, "volume": 1582753.5, "close_time": 1769608799999, "quote_volume": 49416.73673, "trades": 533, "taker_buy_base": 685470.2, "taker_buy_quote": 21433.3137 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0308, "close": 0.031, "volume": 1726447.5, "close_time": 1769612399999, "quote_volume": 53463.9546, "trades": 512, "taker_buy_base": 968507.1, "taker_buy_quote": 29979.25243 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.031, "high": 0.0312, "low": 0.0305, "close": 0.0306, "volume": 3934279.4, "close_time": 1769615999999, "quote_volume": 120970.67238, "trades": 761, "taker_buy_base": 1726456.8, "taker_buy_quote": 53171.57894 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0302, "close": 0.0306, "volume": 2549374.6, "close_time": 1769619599999, "quote_volume": 77817.9213, "trades": 741, "taker_buy_base": 1543342.6, "taker_buy_quote": 47140.45975 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0306, "high": 0.031, "low": 0.0303, "close": 0.0309, "volume": 2476767.9, "close_time": 1769623199999, "quote_volume": 75950.99114, "trades": 657, "taker_buy_base": 1293128.6, "taker_buy_quote": 39726.09901 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0305, "close": 0.0307, "volume": 2410848.2, "close_time": 1769626799999, "quote_volume": 73972.60604, "trades": 575, "taker_buy_base": 889967.1, "taker_buy_quote": 27354.13421 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0307, "high": 0.031, "low": 0.0305, "close": 0.0308, "volume": 3081086.3, "close_time": 1769630399999, "quote_volume": 94725.99021, "trades": 771, "taker_buy_base": 1635865.5, "taker_buy_quote": 50397.74032 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0307, "high": 0.031, "low": 0.0303, "close": 0.0306, "volume": 3444187.5, "close_time": 1769633999999, "quote_volume": 105393.01691, "trades": 1012, "taker_buy_base": 1234150.0, "taker_buy_quote": 37800.76496 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0302, "close": 0.0305, "volume": 4593293.4, "close_time": 1769637599999, "quote_volume": 139756.81746, "trades": 905, "taker_buy_base": 1674731.0, "taker_buy_quote": 50984.43653 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0305, "high": 0.0319, "low": 0.0303, "close": 0.0318, "volume": 6966223.5, "close_time": 1769641199999, "quote_volume": 218225.33965, "trades": 1853, "taker_buy_base": 3983160.6, "taker_buy_quote": 124837.68239 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0318, "high": 0.0325, "low": 0.031, "close": 0.0313, "volume": 11999659.8, "close_time": 1769644799999, "quote_volume": 380370.80911, "trades": 3355, "taker_buy_base": 6060807.2, "taker_buy_quote": 191915.9117 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0304, "close": 0.0306, "volume": 5344891.7, "close_time": 1769648399999, "quote_volume": 165567.76656, "trades": 1448, "taker_buy_base": 2611791.4, "taker_buy_quote": 81106.76612 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0299, "close": 0.03, "volume": 4369870.2, "close_time": 1769651999999, "quote_volume": 132440.37522, "trades": 1136, "taker_buy_base": 1634241.1, "taker_buy_quote": 49528.76438 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.03, "high": 0.0301, "low": 0.029, "close": 0.029, "volume": 5880823.4, "close_time": 1769655599999, "quote_volume": 173405.47235, "trades": 1338, "taker_buy_base": 2125297.1, "taker_buy_quote": 62735.61819 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.029, "high": 0.0294, "low": 0.0289, "close": 0.0291, "volume": 5341910.3, "close_time": 1769659199999, "quote_volume": 155999.12721, "trades": 1363, "taker_buy_base": 2616539.4, "taker_buy_quote": 76529.91374 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.0292, "volume": 2828237.8, "close_time": 1769662799999, "quote_volume": 82070.06345, "trades": 509, "taker_buy_base": 1517267.5, "taker_buy_quote": 44068.15742 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0291, "high": 0.0292, "low": 0.029, "close": 0.0291, "volume": 1293315.5, "close_time": 1769666399999, "quote_volume": 37600.96447, "trades": 344, "taker_buy_base": 612385.0, "taker_buy_quote": 17815.07671 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.029, "high": 0.0293, "low": 0.029, "close": 0.0292, "volume": 1805060.7, "close_time": 1769669999999, "quote_volume": 52676.95341, "trades": 353, "taker_buy_base": 954969.7, "taker_buy_quote": 27882.84159 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 2112623.0, "close_time": 1769673599999, "quote_volume": 61830.57158, "trades": 353, "taker_buy_base": 694282.6, "taker_buy_quote": 20352.66781 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0289, "close": 0.029, "volume": 2099154.1, "close_time": 1769677199999, "quote_volume": 61004.25335, "trades": 406, "taker_buy_base": 786467.6, "taker_buy_quote": 22858.69159 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.029, "high": 0.0292, "low": 0.0289, "close": 0.0292, "volume": 4206758.9, "close_time": 1769680799999, "quote_volume": 122487.22731, "trades": 464, "taker_buy_base": 3518984.6, "taker_buy_quote": 102494.81445 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0291, "high": 0.0294, "low": 0.029, "close": 0.0291, "volume": 1904573.0, "close_time": 1769684399999, "quote_volume": 55673.8235, "trades": 297, "taker_buy_base": 754313.3, "taker_buy_quote": 22050.89311 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.029, "high": 0.029, "low": 0.0285, "close": 0.0287, "volume": 4041811.3, "close_time": 1769687999999, "quote_volume": 116198.57484, "trades": 733, "taker_buy_base": 1078887.6, "taker_buy_quote": 31037.37674 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0283, "close": 0.0286, "volume": 2896402.5, "close_time": 1769691599999, "quote_volume": 82724.34479, "trades": 612, "taker_buy_base": 1370222.9, "taker_buy_quote": 39172.23391 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0286, "close": 0.0287, "volume": 1520800.2, "close_time": 1769695199999, "quote_volume": 43579.99196, "trades": 297, "taker_buy_base": 584321.5, "taker_buy_quote": 16759.51003 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0276, "close": 0.0277, "volume": 6193836.3, "close_time": 1769698799999, "quote_volume": 174910.18785, "trades": 1714, "taker_buy_base": 2640125.6, "taker_buy_quote": 74719.48572 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0266, "close": 0.0275, "volume": 14685971.3, "close_time": 1769702399999, "quote_volume": 400073.70903, "trades": 4764, "taker_buy_base": 6399437.0, "taker_buy_quote": 174362.66724 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0274, "high": 0.028, "low": 0.0271, "close": 0.0279, "volume": 4283694.2, "close_time": 1769705999999, "quote_volume": 117097.90026, "trades": 1620, "taker_buy_base": 2283062.4, "taker_buy_quote": 62503.46455 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.028, "high": 0.0286, "low": 0.0276, "close": 0.0276, "volume": 6448616.0, "close_time": 1769709599999, "quote_volume": 181123.07377, "trades": 1518, "taker_buy_base": 3229120.1, "taker_buy_quote": 90991.54669 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0273, "close": 0.0273, "volume": 5721982.5, "close_time": 1769713199999, "quote_volume": 157387.50907, "trades": 1132, "taker_buy_base": 3015144.5, "taker_buy_quote": 83086.61684 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0273, "high": 0.028, "low": 0.027, "close": 0.0277, "volume": 9532277.1, "close_time": 1769716799999, "quote_volume": 261701.116, "trades": 1485, "taker_buy_base": 3994453.1, "taker_buy_quote": 110060.62849 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0276, "high": 0.0279, "low": 0.0275, "close": 0.0278, "volume": 7112040.0, "close_time": 1769720399999, "quote_volume": 196501.2697, "trades": 1057, "taker_buy_base": 3820554.6, "taker_buy_quote": 105579.7739 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0277, "close": 0.0279, "volume": 4775457.0, "close_time": 1769723999999, "quote_volume": 132994.79062, "trades": 781, "taker_buy_base": 2740326.7, "taker_buy_quote": 76360.3891 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0277, "close": 0.0277, "volume": 5380991.0, "close_time": 1769727599999, "quote_volume": 150381.99083, "trades": 674, "taker_buy_base": 3000147.6, "taker_buy_quote": 83902.40182 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0275, "close": 0.0276, "volume": 2957570.0, "close_time": 1769731199999, "quote_volume": 81808.10054, "trades": 553, "taker_buy_base": 1786817.9, "taker_buy_quote": 49438.85845 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0273, "close": 0.0278, "volume": 6207725.9, "close_time": 1769734799999, "quote_volume": 171157.68303, "trades": 756, "taker_buy_base": 2889469.0, "taker_buy_quote": 79739.35138 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0265, "close": 0.0275, "volume": 7998035.9, "close_time": 1769738399999, "quote_volume": 218480.80714, "trades": 1522, "taker_buy_base": 3748544.2, "taker_buy_quote": 102537.995 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0264, "close": 0.0272, "volume": 7512106.9, "close_time": 1769741999999, "quote_volume": 202084.78254, "trades": 1143, "taker_buy_base": 3858319.0, "taker_buy_quote": 103853.34186 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0269, "close": 0.027, "volume": 1679720.0, "close_time": 1769745599999, "quote_volume": 45550.44246, "trades": 402, "taker_buy_base": 535217.8, "taker_buy_quote": 14507.22159 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.027, "high": 0.0274, "low": 0.0269, "close": 0.0273, "volume": 990792.2, "close_time": 1769749199999, "quote_volume": 26920.58992, "trades": 261, "taker_buy_base": 469880.7, "taker_buy_quote": 12772.90325 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0271, "close": 0.0273, "volume": 1054207.2, "close_time": 1769752799999, "quote_volume": 28679.88368, "trades": 299, "taker_buy_base": 487042.0, "taker_buy_quote": 13252.82942 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0267, "close": 0.027, "volume": 3268884.8, "close_time": 1769756399999, "quote_volume": 88198.2271, "trades": 460, "taker_buy_base": 2117383.4, "taker_buy_quote": 57137.84211 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.027, "high": 0.0275, "low": 0.0269, "close": 0.0275, "volume": 950972.7, "close_time": 1769759999999, "quote_volume": 25954.0994, "trades": 285, "taker_buy_base": 551900.9, "taker_buy_quote": 15078.7977 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0271, "close": 0.0273, "volume": 3697184.1, "close_time": 1769763599999, "quote_volume": 101117.63418, "trades": 645, "taker_buy_base": 1768279.6, "taker_buy_quote": 48390.52635 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0272, "close": 0.0274, "volume": 4001226.8, "close_time": 1769767199999, "quote_volume": 109587.80636, "trades": 823, "taker_buy_base": 2012810.7, "taker_buy_quote": 55155.7339 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0273, "close": 0.0275, "volume": 1465966.3, "close_time": 1769770799999, "quote_volume": 40293.63859, "trades": 416, "taker_buy_base": 632998.5, "taker_buy_quote": 17409.00929 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0273, "close": 0.0277, "volume": 4228638.6, "close_time": 1769774399999, "quote_volume": 116109.20163, "trades": 1051, "taker_buy_base": 1990805.3, "taker_buy_quote": 54660.45754 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0275, "close": 0.0276, "volume": 1533937.2, "close_time": 1769777999999, "quote_volume": 42469.80835, "trades": 278, "taker_buy_base": 1014155.7, "taker_buy_quote": 28083.75119 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0272, "close": 0.0273, "volume": 2386450.8, "close_time": 1769781599999, "quote_volume": 65415.48128, "trades": 609, "taker_buy_base": 976002.2, "taker_buy_quote": 26728.93414 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0274, "high": 0.0282, "low": 0.0274, "close": 0.0279, "volume": 5869237.0, "close_time": 1769785199999, "quote_volume": 162936.56148, "trades": 1453, "taker_buy_base": 3050123.2, "taker_buy_quote": 84592.69932 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0279, "high": 0.0283, "low": 0.0275, "close": 0.0278, "volume": 3866720.4, "close_time": 1769788799999, "quote_volume": 107900.69527, "trades": 1129, "taker_buy_base": 2399006.8, "taker_buy_quote": 66945.30179 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0279, "high": 0.0282, "low": 0.0277, "close": 0.0279, "volume": 2417798.9, "close_time": 1769792399999, "quote_volume": 67363.09724, "trades": 594, "taker_buy_base": 1463172.5, "taker_buy_quote": 40742.73122 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.028, "high": 0.0296, "low": 0.0278, "close": 0.0291, "volume": 15990529.2, "close_time": 1769795999999, "quote_volume": 461082.09295, "trades": 3180, "taker_buy_base": 10383397.0, "taker_buy_quote": 299333.61848 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.029, "high": 0.0292, "low": 0.0277, "close": 0.0287, "volume": 11518392.8, "close_time": 1769799599999, "quote_volume": 327877.07467, "trades": 3097, "taker_buy_base": 6022746.9, "taker_buy_quote": 171663.10387 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0282, "close": 0.0284, "volume": 5252314.4, "close_time": 1769803199999, "quote_volume": 149737.59671, "trades": 1114, "taker_buy_base": 1985364.7, "taker_buy_quote": 56729.32847 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0278, "close": 0.0279, "volume": 2648340.3, "close_time": 1769806799999, "quote_volume": 74254.70595, "trades": 762, "taker_buy_base": 1090056.7, "taker_buy_quote": 30564.31681 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.028, "high": 0.0282, "low": 0.0277, "close": 0.028, "volume": 2797476.6, "close_time": 1769810399999, "quote_volume": 78191.6981, "trades": 785, "taker_buy_base": 1403124.6, "taker_buy_quote": 39255.59664 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.028, "high": 0.0281, "low": 0.0276, "close": 0.0279, "volume": 2378509.1, "close_time": 1769813999999, "quote_volume": 66134.3984, "trades": 414, "taker_buy_base": 989382.3, "taker_buy_quote": 27541.94687 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0279, "high": 0.028, "low": 0.0277, "close": 0.028, "volume": 3236626.9, "close_time": 1769817599999, "quote_volume": 90147.752, "trades": 371, "taker_buy_base": 1534059.3, "taker_buy_quote": 42705.20547 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.028, "high": 0.028, "low": 0.0276, "close": 0.0277, "volume": 1452656.0, "close_time": 1769821199999, "quote_volume": 40391.93179, "trades": 338, "taker_buy_base": 767223.7, "taker_buy_quote": 21315.24828 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0275, "close": 0.0276, "volume": 1885223.0, "close_time": 1769824799999, "quote_volume": 52030.05658, "trades": 345, "taker_buy_base": 526804.2, "taker_buy_quote": 14569.00905 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0273, "close": 0.0276, "volume": 1069067.7, "close_time": 1769828399999, "quote_volume": 29493.20802, "trades": 349, "taker_buy_base": 307589.3, "taker_buy_quote": 8484.86225 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0274, "close": 0.0275, "volume": 1415792.9, "close_time": 1769831999999, "quote_volume": 38964.06431, "trades": 290, "taker_buy_base": 635701.2, "taker_buy_quote": 17520.77768 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0272, "close": 0.0273, "volume": 341850.1, "close_time": 1769835599999, "quote_volume": 9353.12378, "trades": 75, "taker_buy_base": 86015.8, "taker_buy_quote": 2354.00746 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0273, "high": 0.0276, "low": 0.0272, "close": 0.0274, "volume": 1053259.6, "close_time": 1769839199999, "quote_volume": 28876.68339, "trades": 245, "taker_buy_base": 369942.8, "taker_buy_quote": 10151.97911 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0269, "close": 0.027, "volume": 2276235.0, "close_time": 1769842799999, "quote_volume": 61609.78831, "trades": 448, "taker_buy_base": 782971.9, "taker_buy_quote": 21198.70113 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.027, "high": 0.0271, "low": 0.0266, "close": 0.0268, "volume": 1110038.4, "close_time": 1769846399999, "quote_volume": 29765.67327, "trades": 322, "taker_buy_base": 354821.8, "taker_buy_quote": 9522.74272 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0268, "high": 0.027, "low": 0.0259, "close": 0.0263, "volume": 11674468.8, "close_time": 1769849999999, "quote_volume": 306697.84851, "trades": 2219, "taker_buy_base": 6361546.6, "taker_buy_quote": 167274.47178 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0263, "close": 0.0264, "volume": 3055994.7, "close_time": 1769853599999, "quote_volume": 80858.1799, "trades": 557, "taker_buy_base": 1869930.9, "taker_buy_quote": 49504.24539 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0264, "high": 0.0269, "low": 0.0263, "close": 0.0266, "volume": 1898881.4, "close_time": 1769857199999, "quote_volume": 50571.51327, "trades": 392, "taker_buy_base": 1502710.8, "taker_buy_quote": 40032.19563 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 4770987.3, "close_time": 1769860799999, "quote_volume": 126115.99147, "trades": 607, "taker_buy_base": 2101498.1, "taker_buy_quote": 55621.53742 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0262, "close": 0.0263, "volume": 4299452.9, "close_time": 1769864399999, "quote_volume": 113432.98134, "trades": 680, "taker_buy_base": 2180207.6, "taker_buy_quote": 57573.85913 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0263, "high": 0.0264, "low": 0.026, "close": 0.0262, "volume": 2599211.3, "close_time": 1769867999999, "quote_volume": 68124.38385, "trades": 508, "taker_buy_base": 1077509.1, "taker_buy_quote": 28279.28751 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0241, "close": 0.0251, "volume": 12774368.3, "close_time": 1769871599999, "quote_volume": 318947.49079, "trades": 3315, "taker_buy_base": 6345849.7, "taker_buy_quote": 158292.22541 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0251, "high": 0.0255, "low": 0.0249, "close": 0.025, "volume": 4275513.7, "close_time": 1769875199999, "quote_volume": 107642.98118, "trades": 1171, "taker_buy_base": 2076367.6, "taker_buy_quote": 52322.71639 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.025, "high": 0.0254, "low": 0.0247, "close": 0.0248, "volume": 4564357.9, "close_time": 1769878799999, "quote_volume": 114080.96041, "trades": 1275, "taker_buy_base": 2600220.0, "taker_buy_quote": 65117.47095 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0248, "high": 0.0249, "low": 0.023, "close": 0.0243, "volume": 11608866.5, "close_time": 1769882399999, "quote_volume": 280848.25511, "trades": 3223, "taker_buy_base": 6104047.8, "taker_buy_quote": 147891.70106 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0227, "close": 0.0244, "volume": 9542445.0, "close_time": 1769885999999, "quote_volume": 229518.15113, "trades": 2128, "taker_buy_base": 4947265.1, "taker_buy_quote": 119249.58493 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0245, "high": 0.0252, "low": 0.0244, "close": 0.0249, "volume": 4451502.4, "close_time": 1769889599999, "quote_volume": 110435.90717, "trades": 1295, "taker_buy_base": 2243352.7, "taker_buy_quote": 55687.48367 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0247, "close": 0.0251, "volume": 3652054.3, "close_time": 1769893199999, "quote_volume": 91304.0324, "trades": 754, "taker_buy_base": 1354168.0, "taker_buy_quote": 33845.30985 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0252, "high": 0.0255, "low": 0.0248, "close": 0.0252, "volume": 3429912.6, "close_time": 1769896799999, "quote_volume": 86082.6403, "trades": 956, "taker_buy_base": 1541403.3, "taker_buy_quote": 38756.72273 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0249, "close": 0.025, "volume": 1976057.6, "close_time": 1769900399999, "quote_volume": 49545.07182, "trades": 553, "taker_buy_base": 1131669.1, "taker_buy_quote": 28384.99009 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.025, "high": 0.0254, "low": 0.0248, "close": 0.0254, "volume": 3239496.4, "close_time": 1769903999999, "quote_volume": 81266.23955, "trades": 976, "taker_buy_base": 1673488.0, "taker_buy_quote": 41938.31839 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0251, "close": 0.0253, "volume": 1240237.1, "close_time": 1769907599999, "quote_volume": 31448.85492, "trades": 338, "taker_buy_base": 522881.5, "taker_buy_quote": 13269.31674 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0253, "high": 0.0253, "low": 0.025, "close": 0.0252, "volume": 1611543.1, "close_time": 1769911199999, "quote_volume": 40583.99028, "trades": 348, "taker_buy_base": 864135.1, "taker_buy_quote": 21789.99547 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0253, "close": 0.0255, "volume": 1823370.5, "close_time": 1769914799999, "quote_volume": 46259.00795, "trades": 388, "taker_buy_base": 848571.8, "taker_buy_quote": 21534.76517 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0254, "close": 0.0256, "volume": 1100309.7, "close_time": 1769918399999, "quote_volume": 28148.66108, "trades": 245, "taker_buy_base": 484970.1, "taker_buy_quote": 12422.89768 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0255, "close": 0.0258, "volume": 1613824.7, "close_time": 1769921999999, "quote_volume": 41415.84094, "trades": 415, "taker_buy_base": 1147280.3, "taker_buy_quote": 29433.92127 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0254, "close": 0.0255, "volume": 5006423.4, "close_time": 1769925599999, "quote_volume": 128294.13449, "trades": 914, "taker_buy_base": 1912201.9, "taker_buy_quote": 48991.42687 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0252, "close": 0.0254, "volume": 998165.6, "close_time": 1769929199999, "quote_volume": 25292.60689, "trades": 307, "taker_buy_base": 195330.9, "taker_buy_quote": 4952.93344 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0252, "close": 0.0253, "volume": 1020458.7, "close_time": 1769932799999, "quote_volume": 25847.22474, "trades": 338, "taker_buy_base": 403078.9, "taker_buy_quote": 10202.58857 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0252, "close": 0.0254, "volume": 2411073.6, "close_time": 1769936399999, "quote_volume": 61390.87932, "trades": 393, "taker_buy_base": 1623344.4, "taker_buy_quote": 41380.44588 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0251, "close": 0.0254, "volume": 1143907.4, "close_time": 1769939999999, "quote_volume": 29002.37633, "trades": 275, "taker_buy_base": 668286.6, "taker_buy_quote": 16965.11455 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0247, "close": 0.0249, "volume": 2639769.4, "close_time": 1769943599999, "quote_volume": 66120.09284, "trades": 585, "taker_buy_base": 1473812.9, "taker_buy_quote": 36831.71126 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0247, "close": 0.0251, "volume": 4016456.8, "close_time": 1769947199999, "quote_volume": 100053.21356, "trades": 456, "taker_buy_base": 2110344.4, "taker_buy_quote": 52672.83669 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.025, "high": 0.0252, "low": 0.0248, "close": 0.0251, "volume": 599300.7, "close_time": 1769950799999, "quote_volume": 14965.37045, "trades": 196, "taker_buy_base": 357592.2, "taker_buy_quote": 8927.03756 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.025, "high": 0.0254, "low": 0.025, "close": 0.0251, "volume": 1445129.4, "close_time": 1769954399999, "quote_volume": 36462.736, "trades": 331, "taker_buy_base": 586340.1, "taker_buy_quote": 14798.40663 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0246, "close": 0.025, "volume": 2146352.5, "close_time": 1769957999999, "quote_volume": 53388.64598, "trades": 651, "taker_buy_base": 1167768.9, "taker_buy_quote": 29049.79683 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.025, "high": 0.025, "low": 0.0241, "close": 0.0244, "volume": 4294292.4, "close_time": 1769961599999, "quote_volume": 104877.31884, "trades": 1142, "taker_buy_base": 1869791.6, "taker_buy_quote": 45666.94863 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0242, "close": 0.0243, "volume": 4715604.9, "close_time": 1769965199999, "quote_volume": 115001.9135, "trades": 1045, "taker_buy_base": 2025734.5, "taker_buy_quote": 49359.30354 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 1042733.9, "close_time": 1769968799999, "quote_volume": 25261.81815, "trades": 326, "taker_buy_base": 561420.1, "taker_buy_quote": 13619.65476 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0243, "high": 0.0248, "low": 0.0243, "close": 0.0245, "volume": 2570710.7, "close_time": 1769972399999, "quote_volume": 63239.95294, "trades": 732, "taker_buy_base": 1363456.8, "taker_buy_quote": 33558.0255 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0243, "close": 0.0244, "volume": 2861200.5, "close_time": 1769975999999, "quote_volume": 70116.55636, "trades": 535, "taker_buy_base": 1400692.8, "taker_buy_quote": 34323.15657 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0239, "close": 0.0243, "volume": 2682902.4, "close_time": 1769979599999, "quote_volume": 64996.32493, "trades": 514, "taker_buy_base": 1097614.4, "taker_buy_quote": 26623.45453 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0243, "high": 0.0243, "low": 0.024, "close": 0.024, "volume": 1680604.0, "close_time": 1769983199999, "quote_volume": 40578.37897, "trades": 414, "taker_buy_base": 787941.2, "taker_buy_quote": 19007.61658 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0241, "high": 0.0245, "low": 0.0239, "close": 0.0242, "volume": 2383828.1, "close_time": 1769986799999, "quote_volume": 57875.99981, "trades": 484, "taker_buy_base": 1088583.9, "taker_buy_quote": 26443.72801 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0241, "high": 0.0244, "low": 0.0233, "close": 0.0237, "volume": 5554961.2, "close_time": 1769990399999, "quote_volume": 132496.3457, "trades": 1455, "taker_buy_base": 2757263.0, "taker_buy_quote": 65885.09998 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0238, "high": 0.0246, "low": 0.0235, "close": 0.0243, "volume": 4878938.1, "close_time": 1769993999999, "quote_volume": 118005.54523, "trades": 973, "taker_buy_base": 2994715.7, "taker_buy_quote": 72647.85666 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0238, "close": 0.0243, "volume": 1420507.8, "close_time": 1769997599999, "quote_volume": 34414.29827, "trades": 583, "taker_buy_base": 537839.8, "taker_buy_quote": 13039.04365 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0241, "close": 0.0243, "volume": 1467260.3, "close_time": 1770001199999, "quote_volume": 35651.21283, "trades": 358, "taker_buy_base": 620190.0, "taker_buy_quote": 15075.65555 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0233, "close": 0.0242, "volume": 6658395.7, "close_time": 1770004799999, "quote_volume": 158231.41694, "trades": 1618, "taker_buy_base": 3083207.7, "taker_buy_quote": 73363.9592 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0242, "high": 0.0245, "low": 0.0237, "close": 0.0239, "volume": 3635987.2, "close_time": 1770008399999, "quote_volume": 87831.22548, "trades": 795, "taker_buy_base": 2236417.3, "taker_buy_quote": 54046.03272 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0231, "close": 0.0234, "volume": 7295012.5, "close_time": 1770011999999, "quote_volume": 171558.3185, "trades": 1511, "taker_buy_base": 2788222.5, "taker_buy_quote": 65563.87692 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0234, "high": 0.0243, "low": 0.023, "close": 0.0238, "volume": 5634238.6, "close_time": 1770015599999, "quote_volume": 132618.1546, "trades": 1457, "taker_buy_base": 2638310.1, "taker_buy_quote": 62153.6822 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0237, "close": 0.0238, "volume": 2079964.2, "close_time": 1770019199999, "quote_volume": 49610.37011, "trades": 720, "taker_buy_base": 1244391.1, "taker_buy_quote": 29678.5799 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0238, "high": 0.024, "low": 0.0238, "close": 0.024, "volume": 1361171.2, "close_time": 1770022799999, "quote_volume": 32521.70459, "trades": 402, "taker_buy_base": 671435.3, "taker_buy_quote": 16043.41855 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.024, "high": 0.0243, "low": 0.0237, "close": 0.0242, "volume": 4341099.7, "close_time": 1770026399999, "quote_volume": 104246.11956, "trades": 639, "taker_buy_base": 2096346.2, "taker_buy_quote": 50342.47515 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0241, "close": 0.0242, "volume": 820848.5, "close_time": 1770029999999, "quote_volume": 19882.61497, "trades": 230, "taker_buy_base": 543798.1, "taker_buy_quote": 13185.43948 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 1314675.6, "close_time": 1770033599999, "quote_volume": 31818.88033, "trades": 293, "taker_buy_base": 631771.1, "taker_buy_quote": 15299.86121 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0242, "high": 0.0243, "low": 0.024, "close": 0.0243, "volume": 1469562.0, "close_time": 1770037199999, "quote_volume": 35502.7763, "trades": 314, "taker_buy_base": 806702.2, "taker_buy_quote": 19483.14787 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0242, "volume": 1600112.0, "close_time": 1770040799999, "quote_volume": 38681.94487, "trades": 406, "taker_buy_base": 432188.0, "taker_buy_quote": 10456.96373 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0242, "high": 0.0245, "low": 0.0239, "close": 0.0243, "volume": 4325861.2, "close_time": 1770044399999, "quote_volume": 104566.74256, "trades": 968, "taker_buy_base": 2118165.1, "taker_buy_quote": 51172.66098 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0243, "high": 0.0249, "low": 0.0242, "close": 0.0248, "volume": 3890059.7, "close_time": 1770047999999, "quote_volume": 95404.44778, "trades": 1105, "taker_buy_base": 1655322.1, "taker_buy_quote": 40671.27837 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0248, "high": 0.025, "low": 0.0245, "close": 0.0245, "volume": 4630646.8, "close_time": 1770051599999, "quote_volume": 114652.99259, "trades": 686, "taker_buy_base": 2098616.4, "taker_buy_quote": 51961.55191 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0245, "high": 0.0249, "low": 0.0243, "close": 0.0244, "volume": 1807745.3, "close_time": 1770055199999, "quote_volume": 44528.97523, "trades": 340, "taker_buy_base": 755505.4, "taker_buy_quote": 18597.78476 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0245, "volume": 1107491.9, "close_time": 1770058799999, "quote_volume": 27031.0908, "trades": 307, "taker_buy_base": 509903.8, "taker_buy_quote": 12445.0771 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 711615.8, "close_time": 1770062399999, "quote_volume": 17396.07067, "trades": 278, "taker_buy_base": 255016.6, "taker_buy_quote": 6231.82303 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0241, "close": 0.0242, "volume": 2345711.0, "close_time": 1770065999999, "quote_volume": 56947.88202, "trades": 362, "taker_buy_base": 1601579.9, "taker_buy_quote": 38846.43784 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0243, "volume": 803879.5, "close_time": 1770069599999, "quote_volume": 19533.19424, "trades": 183, "taker_buy_base": 305983.7, "taker_buy_quote": 7435.89199 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 909510.0, "close_time": 1770073199999, "quote_volume": 22331.65985, "trades": 192, "taker_buy_base": 560077.7, "taker_buy_quote": 13758.42955 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0245, "volume": 899340.6, "close_time": 1770076799999, "quote_volume": 22161.29891, "trades": 100, "taker_buy_base": 279775.3, "taker_buy_quote": 6899.40051 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 3446810.4, "close_time": 1770080399999, "quote_volume": 84623.42497, "trades": 497, "taker_buy_base": 1515806.2, "taker_buy_quote": 37257.18315 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 1094234.9, "close_time": 1770083999999, "quote_volume": 26868.44423, "trades": 236, "taker_buy_base": 374164.8, "taker_buy_quote": 9188.3144 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0238, "close": 0.0239, "volume": 2584821.4, "close_time": 1770087599999, "quote_volume": 62550.22764, "trades": 475, "taker_buy_base": 1231833.0, "taker_buy_quote": 29830.22901 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0239, "high": 0.0245, "low": 0.0238, "close": 0.0244, "volume": 1078249.3, "close_time": 1770091199999, "quote_volume": 25971.14811, "trades": 289, "taker_buy_base": 359811.6, "taker_buy_quote": 8650.25614 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 1817055.2, "close_time": 1770094799999, "quote_volume": 44665.85442, "trades": 146, "taker_buy_base": 1437355.5, "taker_buy_quote": 35352.38625 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0245, "close": 0.0245, "volume": 721124.5, "close_time": 1770098399999, "quote_volume": 17711.64652, "trades": 142, "taker_buy_base": 181376.9, "taker_buy_quote": 4457.35144 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0246, "volume": 868806.0, "close_time": 1770101999999, "quote_volume": 21285.37139, "trades": 213, "taker_buy_base": 495882.6, "taker_buy_quote": 12157.41936 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0245, "close": 0.0245, "volume": 934590.2, "close_time": 1770105599999, "quote_volume": 22969.63103, "trades": 243, "taker_buy_base": 472669.7, "taker_buy_quote": 11620.87394 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0244, "close": 0.0245, "volume": 1700489.3, "close_time": 1770109199999, "quote_volume": 41708.28056, "trades": 326, "taker_buy_base": 734908.2, "taker_buy_quote": 18068.98152 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0245, "high": 0.0246, "low": 0.024, "close": 0.0242, "volume": 1186192.5, "close_time": 1770112799999, "quote_volume": 28829.76939, "trades": 345, "taker_buy_base": 693184.5, "taker_buy_quote": 16900.98415 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 926218.7, "close_time": 1770116399999, "quote_volume": 22341.78711, "trades": 265, "taker_buy_base": 356872.5, "taker_buy_quote": 8620.20248 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.024, "high": 0.0242, "low": 0.0239, "close": 0.0241, "volume": 540669.5, "close_time": 1770119999999, "quote_volume": 12985.08046, "trades": 175, "taker_buy_base": 285100.9, "taker_buy_quote": 6849.32354 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0241, "high": 0.0244, "low": 0.0239, "close": 0.0244, "volume": 1574287.4, "close_time": 1770123599999, "quote_volume": 38205.62362, "trades": 276, "taker_buy_base": 661869.9, "taker_buy_quote": 16044.56418 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0244, "volume": 823521.4, "close_time": 1770127199999, "quote_volume": 20043.22577, "trades": 192, "taker_buy_base": 465083.6, "taker_buy_quote": 11327.26396 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0238, "close": 0.0239, "volume": 4265889.3, "close_time": 1770130799999, "quote_volume": 103124.09764, "trades": 754, "taker_buy_base": 2127715.3, "taker_buy_quote": 51351.68979 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0239, "high": 0.0246, "low": 0.0238, "close": 0.0246, "volume": 3766874.8, "close_time": 1770134399999, "quote_volume": 91422.82164, "trades": 802, "taker_buy_base": 1628875.2, "taker_buy_quote": 39442.85981 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0237, "close": 0.0238, "volume": 4825851.5, "close_time": 1770137999999, "quote_volume": 115196.67942, "trades": 1116, "taker_buy_base": 1761141.0, "taker_buy_quote": 42032.31613 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0232, "close": 0.0233, "volume": 5142930.5, "close_time": 1770141599999, "quote_volume": 121222.40701, "trades": 1021, "taker_buy_base": 1919873.5, "taker_buy_quote": 45228.78404 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0227, "close": 0.0228, "volume": 5104654.5, "close_time": 1770145199999, "quote_volume": 117857.15729, "trades": 1271, "taker_buy_base": 2618997.6, "taker_buy_quote": 60607.77623 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0228, "high": 0.0241, "low": 0.0228, "close": 0.0238, "volume": 4781064.6, "close_time": 1770148799999, "quote_volume": 113146.45817, "trades": 1298, "taker_buy_base": 2337261.5, "taker_buy_quote": 55304.16596 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0237, "high": 0.0249, "low": 0.0236, "close": 0.0247, "volume": 3915504.2, "close_time": 1770152399999, "quote_volume": 94713.14771, "trades": 1219, "taker_buy_base": 2580089.4, "taker_buy_quote": 62258.57127 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0243, "close": 0.0244, "volume": 2743667.2, "close_time": 1770155999999, "quote_volume": 67439.67446, "trades": 702, "taker_buy_base": 1078147.5, "taker_buy_quote": 26547.67383 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0239, "close": 0.0239, "volume": 1069131.3, "close_time": 1770159599999, "quote_volume": 25829.32762, "trades": 389, "taker_buy_base": 503979.9, "taker_buy_quote": 12187.24798 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0239, "high": 0.024, "low": 0.0236, "close": 0.0238, "volume": 2905358.3, "close_time": 1770163199999, "quote_volume": 69315.32936, "trades": 499, "taker_buy_base": 1761328.4, "taker_buy_quote": 42063.46775 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0237, "close": 0.0239, "volume": 1263656.9, "close_time": 1770166799999, "quote_volume": 30226.53124, "trades": 369, "taker_buy_base": 783347.0, "taker_buy_quote": 18738.6995 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.024, "high": 0.0244, "low": 0.024, "close": 0.0242, "volume": 484408.3, "close_time": 1770170399999, "quote_volume": 11716.92743, "trades": 245, "taker_buy_base": 284103.2, "taker_buy_quote": 6869.91161 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0239, "close": 0.0241, "volume": 399154.0, "close_time": 1770173999999, "quote_volume": 9613.51325, "trades": 196, "taker_buy_base": 153187.3, "taker_buy_quote": 3694.16775 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.024, "high": 0.0245, "low": 0.024, "close": 0.0245, "volume": 696959.6, "close_time": 1770177599999, "quote_volume": 16979.63044, "trades": 251, "taker_buy_base": 258268.5, "taker_buy_quote": 6285.04497 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 975717.1, "close_time": 1770181199999, "quote_volume": 23808.10825, "trades": 197, "taker_buy_base": 233196.1, "taker_buy_quote": 5693.41406 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0241, "close": 0.0245, "volume": 1774800.0, "close_time": 1770184799999, "quote_volume": 43284.46045, "trades": 386, "taker_buy_base": 1100722.4, "taker_buy_quote": 26845.44565 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 1585762.9, "close_time": 1770188399999, "quote_volume": 38884.92457, "trades": 413, "taker_buy_base": 1015986.0, "taker_buy_quote": 24905.18748 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 526069.2, "close_time": 1770191999999, "quote_volume": 12931.53965, "trades": 122, "taker_buy_base": 264353.8, "taker_buy_quote": 6500.54923 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0244, "close": 0.0246, "volume": 605043.8, "close_time": 1770195599999, "quote_volume": 14824.66016, "trades": 301, "taker_buy_base": 411572.8, "taker_buy_quote": 10090.66853 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 724996.1, "close_time": 1770199199999, "quote_volume": 17717.88664, "trades": 199, "taker_buy_base": 214059.4, "taker_buy_quote": 5235.59742 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0243, "close": 0.0245, "volume": 842970.3, "close_time": 1770202799999, "quote_volume": 20568.73676, "trades": 189, "taker_buy_base": 292956.6, "taker_buy_quote": 7148.6889 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0245, "high": 0.0245, "low": 0.024, "close": 0.0243, "volume": 797279.8, "close_time": 1770206399999, "quote_volume": 19302.32791, "trades": 395, "taker_buy_base": 433105.9, "taker_buy_quote": 10478.63079 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0243, "high": 0.0243, "low": 0.024, "close": 0.0242, "volume": 1656230.5, "close_time": 1770209999999, "quote_volume": 39927.07372, "trades": 334, "taker_buy_base": 859266.0, "taker_buy_quote": 20734.7081 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0237, "close": 0.0237, "volume": 3721507.2, "close_time": 1770213599999, "quote_volume": 88994.65298, "trades": 758, "taker_buy_base": 2179357.8, "taker_buy_quote": 52102.23346 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0237, "high": 0.0241, "low": 0.0234, "close": 0.0234, "volume": 3437384.8, "close_time": 1770217199999, "quote_volume": 81625.46415, "trades": 1234, "taker_buy_base": 1567989.2, "taker_buy_quote": 37307.58772 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0232, "close": 0.0234, "volume": 4093315.8, "close_time": 1770220799999, "quote_volume": 96037.22781, "trades": 1456, "taker_buy_base": 1927351.0, "taker_buy_quote": 45221.7472 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0231, "close": 0.0237, "volume": 4637988.7, "close_time": 1770224399999, "quote_volume": 108320.8104, "trades": 1291, "taker_buy_base": 3308743.7, "taker_buy_quote": 77319.29675 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0232, "close": 0.0236, "volume": 2181049.3, "close_time": 1770227999999, "quote_volume": 51233.00885, "trades": 1005, "taker_buy_base": 1291322.1, "taker_buy_quote": 30320.36494 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0236, "high": 0.0243, "low": 0.0233, "close": 0.024, "volume": 2012466.7, "close_time": 1770231599999, "quote_volume": 47949.49653, "trades": 628, "taker_buy_base": 1317060.8, "taker_buy_quote": 31375.08957 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.024, "high": 0.0245, "low": 0.0239, "close": 0.0245, "volume": 2487204.4, "close_time": 1770235199999, "quote_volume": 60173.67302, "trades": 794, "taker_buy_base": 1583999.9, "taker_buy_quote": 38303.32351 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0241, "close": 0.0243, "volume": 1935069.1, "close_time": 1770238799999, "quote_volume": 47040.17948, "trades": 420, "taker_buy_base": 667488.9, "taker_buy_quote": 16265.52548 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 1567182.5, "close_time": 1770242399999, "quote_volume": 37618.29049, "trades": 427, "taker_buy_base": 982184.7, "taker_buy_quote": 23570.19572 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.024, "high": 0.0245, "low": 0.0236, "close": 0.0238, "volume": 2401372.3, "close_time": 1770245999999, "quote_volume": 57737.00651, "trades": 657, "taker_buy_base": 936553.0, "taker_buy_quote": 22542.17766 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0239, "high": 0.0244, "low": 0.0238, "close": 0.0242, "volume": 2287502.3, "close_time": 1770249599999, "quote_volume": 55092.30577, "trades": 452, "taker_buy_base": 1139193.6, "taker_buy_quote": 27454.52102 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 678258.9, "close_time": 1770253199999, "quote_volume": 16340.50669, "trades": 227, "taker_buy_base": 354123.9, "taker_buy_quote": 8536.21084 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0239, "close": 0.0241, "volume": 3520249.0, "close_time": 1770256799999, "quote_volume": 85598.99463, "trades": 591, "taker_buy_base": 1295396.1, "taker_buy_quote": 31635.85283 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0238, "volume": 1424555.7, "close_time": 1770260399999, "quote_volume": 34187.27178, "trades": 671, "taker_buy_base": 757712.8, "taker_buy_quote": 18181.36243 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 1373009.5, "close_time": 1770263999999, "quote_volume": 32770.50769, "trades": 612, "taker_buy_base": 721591.3, "taker_buy_quote": 17225.51857 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 2189939.1, "close_time": 1770267599999, "quote_volume": 52241.27377, "trades": 551, "taker_buy_base": 1324238.4, "taker_buy_quote": 31612.24226 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0235, "close": 0.0236, "volume": 2437208.5, "close_time": 1770271199999, "quote_volume": 57854.75935, "trades": 641, "taker_buy_base": 977069.2, "taker_buy_quote": 23237.97677 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0233, "close": 0.0234, "volume": 2626934.0, "close_time": 1770274799999, "quote_volume": 61770.80762, "trades": 653, "taker_buy_base": 1385304.7, "taker_buy_quote": 32627.74573 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0234, "close": 0.0235, "volume": 2133322.4, "close_time": 1770278399999, "quote_volume": 50337.49327, "trades": 421, "taker_buy_base": 763528.0, "taker_buy_quote": 18025.82981 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 1245679.1, "close_time": 1770281999999, "quote_volume": 29458.97317, "trades": 269, "taker_buy_base": 245744.8, "taker_buy_quote": 5795.52225 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0236, "high": 0.024, "low": 0.0236, "close": 0.0237, "volume": 1813853.8, "close_time": 1770285599999, "quote_volume": 43172.22123, "trades": 388, "taker_buy_base": 1012605.8, "taker_buy_quote": 24116.10122 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0237, "high": 0.0238, "low": 0.023, "close": 0.0232, "volume": 1804172.9, "close_time": 1770289199999, "quote_volume": 42282.61735, "trades": 551, "taker_buy_base": 571967.1, "taker_buy_quote": 13344.29107 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0227, "close": 0.0232, "volume": 2775905.6, "close_time": 1770292799999, "quote_volume": 64184.56285, "trades": 799, "taker_buy_base": 1340622.7, "taker_buy_quote": 31024.68611 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 3000479.9, "close_time": 1770296399999, "quote_volume": 69460.98324, "trades": 793, "taker_buy_base": 1516973.1, "taker_buy_quote": 35138.26925 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0229, "close": 0.023, "volume": 3087166.0, "close_time": 1770299999999, "quote_volume": 71425.05682, "trades": 675, "taker_buy_base": 1659898.0, "taker_buy_quote": 38492.03809 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.023, "high": 0.0236, "low": 0.023, "close": 0.0231, "volume": 3604639.6, "close_time": 1770303599999, "quote_volume": 83687.93302, "trades": 1082, "taker_buy_base": 1649131.9, "taker_buy_quote": 38309.87296 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0212, "close": 0.022, "volume": 17360597.1, "close_time": 1770307199999, "quote_volume": 382455.30954, "trades": 3641, "taker_buy_base": 7398368.3, "taker_buy_quote": 163356.37498 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.022, "high": 0.0225, "low": 0.0217, "close": 0.022, "volume": 7376443.6, "close_time": 1770310799999, "quote_volume": 162170.49397, "trades": 2612, "taker_buy_base": 4270774.3, "taker_buy_quote": 93909.33425 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.022, "high": 0.0221, "low": 0.0211, "close": 0.0212, "volume": 5482938.2, "close_time": 1770314399999, "quote_volume": 118334.85267, "trades": 1513, "taker_buy_base": 2172727.6, "taker_buy_quote": 46930.62681 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0207, "close": 0.0213, "volume": 4279673.8, "close_time": 1770317999999, "quote_volume": 89801.0561, "trades": 1325, "taker_buy_base": 1542145.7, "taker_buy_quote": 32523.13217 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0209, "close": 0.021, "volume": 4842119.3, "close_time": 1770321599999, "quote_volume": 102189.81206, "trades": 1320, "taker_buy_base": 3059421.0, "taker_buy_quote": 64598.36529 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.021, "high": 0.0212, "low": 0.0198, "close": 0.0203, "volume": 8514333.2, "close_time": 1770325199999, "quote_volume": 173511.91266, "trades": 1983, "taker_buy_base": 4059947.1, "taker_buy_quote": 82653.56786 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0203, "high": 0.0208, "low": 0.02, "close": 0.0202, "volume": 4674191.3, "close_time": 1770328799999, "quote_volume": 94979.99919, "trades": 1147, "taker_buy_base": 1613188.2, "taker_buy_quote": 32830.77121 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0202, "high": 0.0207, "low": 0.0198, "close": 0.0204, "volume": 4493104.5, "close_time": 1770332399999, "quote_volume": 91019.71738, "trades": 1184, "taker_buy_base": 2499125.4, "taker_buy_quote": 50666.45296 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0204, "high": 0.0207, "low": 0.02, "close": 0.02, "volume": 3279818.3, "close_time": 1770335999999, "quote_volume": 66597.38681, "trades": 1052, "taker_buy_base": 1632334.3, "taker_buy_quote": 33188.8411 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0177, "close": 0.0196, "volume": 22976776.3, "close_time": 1770339599999, "quote_volume": 436602.69154, "trades": 3907, "taker_buy_base": 10145843.7, "taker_buy_quote": 192132.8185 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0196, "high": 0.0205, "low": 0.0195, "close": 0.0204, "volume": 5663745.4, "close_time": 1770343199999, "quote_volume": 113241.69193, "trades": 1201, "taker_buy_base": 3876179.4, "taker_buy_quote": 77587.47339 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0198, "close": 0.0199, "volume": 3468007.6, "close_time": 1770346799999, "quote_volume": 69754.86591, "trades": 530, "taker_buy_base": 2440277.5, "taker_buy_quote": 49089.61118 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0199, "high": 0.02, "low": 0.0196, "close": 0.0199, "volume": 3633077.6, "close_time": 1770350399999, "quote_volume": 72191.7098, "trades": 865, "taker_buy_base": 2073716.2, "taker_buy_quote": 41221.30283 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0196, "close": 0.02, "volume": 9336388.7, "close_time": 1770353999999, "quote_volume": 185257.9965, "trades": 990, "taker_buy_base": 3630047.1, "taker_buy_quote": 72171.57716 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0198, "close": 0.0205, "volume": 4875686.5, "close_time": 1770357599999, "quote_volume": 98442.65973, "trades": 614, "taker_buy_base": 2496459.5, "taker_buy_quote": 50579.1083 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0201, "close": 0.0202, "volume": 3822198.5, "close_time": 1770361199999, "quote_volume": 77998.04547, "trades": 849, "taker_buy_base": 2211033.6, "taker_buy_quote": 45208.7833 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0197, "close": 0.0199, "volume": 6046005.8, "close_time": 1770364799999, "quote_volume": 120001.64941, "trades": 926, "taker_buy_base": 1611152.7, "taker_buy_quote": 32018.73684 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0197, "volume": 3830925.0, "close_time": 1770368399999, "quote_volume": 75700.54373, "trades": 755, "taker_buy_base": 2286531.6, "taker_buy_quote": 45208.64539 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0197, "high": 0.0205, "low": 0.0196, "close": 0.0203, "volume": 4343549.8, "close_time": 1770371999999, "quote_volume": 86802.56853, "trades": 840, "taker_buy_base": 2866537.3, "taker_buy_quote": 57222.85321 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0202, "close": 0.0205, "volume": 2458108.6, "close_time": 1770375599999, "quote_volume": 50271.83746, "trades": 464, "taker_buy_base": 1812992.4, "taker_buy_quote": 37101.64804 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 1830117.2, "close_time": 1770379199999, "quote_volume": 37587.98857, "trades": 453, "taker_buy_base": 1018453.9, "taker_buy_quote": 20954.06921 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0207, "volume": 2502804.2, "close_time": 1770382799999, "quote_volume": 51462.76889, "trades": 471, "taker_buy_base": 1438056.3, "taker_buy_quote": 29591.30662 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0207, "high": 0.0212, "low": 0.0205, "close": 0.0208, "volume": 3604732.4, "close_time": 1770386399999, "quote_volume": 75362.8584, "trades": 642, "taker_buy_base": 1861003.8, "taker_buy_quote": 38938.17751 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0208, "high": 0.0216, "low": 0.0207, "close": 0.0215, "volume": 4963873.2, "close_time": 1770389999999, "quote_volume": 105433.84695, "trades": 1096, "taker_buy_base": 2530907.9, "taker_buy_quote": 53688.74342 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 2684959.2, "close_time": 1770393599999, "quote_volume": 57274.64303, "trades": 822, "taker_buy_base": 1384755.1, "taker_buy_quote": 29534.92088 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0213, "high": 0.0219, "low": 0.0212, "close": 0.0218, "volume": 3021876.9, "close_time": 1770397199999, "quote_volume": 65047.81709, "trades": 653, "taker_buy_base": 1831915.2, "taker_buy_quote": 39385.81846 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0217, "high": 0.0224, "low": 0.0217, "close": 0.0219, "volume": 7062081.8, "close_time": 1770400799999, "quote_volume": 155956.57839, "trades": 877, "taker_buy_base": 3175120.3, "taker_buy_quote": 70403.17612 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0214, "close": 0.0215, "volume": 6470754.0, "close_time": 1770404399999, "quote_volume": 139988.42789, "trades": 876, "taker_buy_base": 1973616.3, "taker_buy_quote": 42729.48016 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0217, "volume": 3328102.4, "close_time": 1770407999999, "quote_volume": 71797.13586, "trades": 668, "taker_buy_base": 1824409.9, "taker_buy_quote": 39369.24945 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0214, "close": 0.0215, "volume": 1544224.9, "close_time": 1770411599999, "quote_volume": 33262.47246, "trades": 493, "taker_buy_base": 708781.4, "taker_buy_quote": 15278.41437 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0216, "volume": 1778574.6, "close_time": 1770415199999, "quote_volume": 38116.21338, "trades": 607, "taker_buy_base": 640357.5, "taker_buy_quote": 13760.87866 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0215, "high": 0.0219, "low": 0.0215, "close": 0.0217, "volume": 2263123.4, "close_time": 1770418799999, "quote_volume": 49022.43438, "trades": 454, "taker_buy_base": 1006371.4, "taker_buy_quote": 21826.45393 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0215, "close": 0.0216, "volume": 4808417.9, "close_time": 1770422399999, "quote_volume": 104200.58933, "trades": 630, "taker_buy_base": 3065854.5, "taker_buy_quote": 66543.39007 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0213, "close": 0.0213, "volume": 1034108.1, "close_time": 1770425999999, "quote_volume": 22241.40812, "trades": 279, "taker_buy_base": 405106.2, "taker_buy_quote": 8708.48793 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0212, "close": 0.0215, "volume": 2259158.3, "close_time": 1770429599999, "quote_volume": 48384.06283, "trades": 381, "taker_buy_base": 1056048.7, "taker_buy_quote": 22593.87806 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0214, "close": 0.0215, "volume": 4170219.9, "close_time": 1770433199999, "quote_volume": 89692.03666, "trades": 425, "taker_buy_base": 1930303.2, "taker_buy_quote": 41538.49136 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0216, "close": 0.0218, "volume": 3089537.1, "close_time": 1770436799999, "quote_volume": 67058.36683, "trades": 241, "taker_buy_base": 1140752.2, "taker_buy_quote": 24767.02792 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0217, "close": 0.0218, "volume": 4133832.1, "close_time": 1770440399999, "quote_volume": 90522.0307, "trades": 566, "taker_buy_base": 2788275.9, "taker_buy_quote": 61142.27334 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0219, "volume": 940772.3, "close_time": 1770443999999, "quote_volume": 20533.77657, "trades": 168, "taker_buy_base": 311019.8, "taker_buy_quote": 6791.8391 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0218, "high": 0.022, "low": 0.0213, "close": 0.0213, "volume": 1605134.0, "close_time": 1770447599999, "quote_volume": 34768.12482, "trades": 377, "taker_buy_base": 479082.4, "taker_buy_quote": 10369.70128 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0208, "close": 0.021, "volume": 3221380.9, "close_time": 1770451199999, "quote_volume": 67701.40345, "trades": 789, "taker_buy_base": 1160267.1, "taker_buy_quote": 24400.48427 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0208, "close": 0.0212, "volume": 3460470.6, "close_time": 1770454799999, "quote_volume": 72520.08556, "trades": 469, "taker_buy_base": 1500067.5, "taker_buy_quote": 31549.0979 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0209, "close": 0.0209, "volume": 662694.0, "close_time": 1770458399999, "quote_volume": 13937.37069, "trades": 122, "taker_buy_base": 114606.2, "taker_buy_quote": 2421.24344 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 1335946.4, "close_time": 1770461999999, "quote_volume": 27988.87681, "trades": 172, "taker_buy_base": 557496.7, "taker_buy_quote": 11691.15763 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.021, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 329467.2, "close_time": 1770465599999, "quote_volume": 6881.15338, "trades": 75, "taker_buy_base": 126460.2, "taker_buy_quote": 2643.91551 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0209, "high": 0.0216, "low": 0.0208, "close": 0.0213, "volume": 1176590.5, "close_time": 1770469199999, "quote_volume": 25067.94727, "trades": 376, "taker_buy_base": 471576.8, "taker_buy_quote": 10045.39144 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 1143539.7, "close_time": 1770472799999, "quote_volume": 24310.90479, "trades": 284, "taker_buy_base": 780108.1, "taker_buy_quote": 16572.57446 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0213, "high": 0.0214, "low": 0.021, "close": 0.0211, "volume": 1472427.3, "close_time": 1770476399999, "quote_volume": 31192.23378, "trades": 470, "taker_buy_base": 863126.6, "taker_buy_quote": 18288.17463 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0211, "high": 0.0215, "low": 0.0211, "close": 0.0213, "volume": 2329962.9, "close_time": 1770479999999, "quote_volume": 49542.5542, "trades": 464, "taker_buy_base": 1580409.6, "taker_buy_quote": 33614.24437 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0213, "high": 0.0219, "low": 0.0213, "close": 0.0214, "volume": 4939852.9, "close_time": 1770483599999, "quote_volume": 106458.56084, "trades": 1246, "taker_buy_base": 2682710.5, "taker_buy_quote": 57764.44189 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 892934.8, "close_time": 1770487199999, "quote_volume": 19071.77092, "trades": 297, "taker_buy_base": 529562.6, "taker_buy_quote": 11310.04259 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0214, "close": 0.0216, "volume": 1120158.5, "close_time": 1770490799999, "quote_volume": 24218.81248, "trades": 234, "taker_buy_base": 688449.3, "taker_buy_quote": 14885.12977 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 853914.9, "close_time": 1770494399999, "quote_volume": 18428.0721, "trades": 89, "taker_buy_base": 529431.7, "taker_buy_quote": 11435.81688 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0214, "close": 0.0215, "volume": 1154576.1, "close_time": 1770497999999, "quote_volume": 24763.21739, "trades": 105, "taker_buy_base": 415026.0, "taker_buy_quote": 8926.06031 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0214, "close": 0.0215, "volume": 685317.6, "close_time": 1770501599999, "quote_volume": 14738.94735, "trades": 145, "taker_buy_base": 351519.9, "taker_buy_quote": 7566.87462 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 389561.0, "close_time": 1770505199999, "quote_volume": 8366.70153, "trades": 65, "taker_buy_base": 137458.5, "taker_buy_quote": 2955.32972 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0211, "close": 0.0213, "volume": 2422116.2, "close_time": 1770508799999, "quote_volume": 51578.14683, "trades": 313, "taker_buy_base": 1154778.0, "taker_buy_quote": 24598.4111 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.0213, "volume": 1607060.7, "close_time": 1770512399999, "quote_volume": 34236.19697, "trades": 246, "taker_buy_base": 1121872.4, "taker_buy_quote": 23907.87344 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 1252360.4, "close_time": 1770515999999, "quote_volume": 26760.87293, "trades": 261, "taker_buy_base": 775312.2, "taker_buy_quote": 16563.34353 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0211, "close": 0.0211, "volume": 740538.9, "close_time": 1770519599999, "quote_volume": 15751.68231, "trades": 155, "taker_buy_base": 382437.7, "taker_buy_quote": 8141.77132 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0212, "high": 0.0212, "low": 0.021, "close": 0.0211, "volume": 554504.2, "close_time": 1770523199999, "quote_volume": 11704.57929, "trades": 99, "taker_buy_base": 214992.6, "taker_buy_quote": 4540.98243 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.0211, "volume": 647493.9, "close_time": 1770526799999, "quote_volume": 13646.63199, "trades": 172, "taker_buy_base": 354185.9, "taker_buy_quote": 7465.56044 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 529689.4, "close_time": 1770530399999, "quote_volume": 11137.60755, "trades": 113, "taker_buy_base": 204044.9, "taker_buy_quote": 4285.04891 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 680712.0, "close_time": 1770533999999, "quote_volume": 14290.73733, "trades": 161, "taker_buy_base": 429025.2, "taker_buy_quote": 9010.65642 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 1956111.3, "close_time": 1770537599999, "quote_volume": 40770.6476, "trades": 370, "taker_buy_base": 854415.9, "taker_buy_quote": 17841.01753 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0208, "close": 0.0212, "volume": 673305.2, "close_time": 1770541199999, "quote_volume": 14172.7461, "trades": 248, "taker_buy_base": 333132.7, "taker_buy_quote": 7014.50727 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0208, "close": 0.0208, "volume": 1165958.2, "close_time": 1770544799999, "quote_volume": 24445.7942, "trades": 317, "taker_buy_base": 212602.6, "taker_buy_quote": 4462.32673 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0206, "volume": 1353520.0, "close_time": 1770548399999, "quote_volume": 28003.16511, "trades": 448, "taker_buy_base": 622198.2, "taker_buy_quote": 12881.87694 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0206, "high": 0.021, "low": 0.0206, "close": 0.0209, "volume": 1044996.0, "close_time": 1770551999999, "quote_volume": 21751.99041, "trades": 304, "taker_buy_base": 716369.4, "taker_buy_quote": 14912.98795 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 2690909.2, "close_time": 1770555599999, "quote_volume": 56021.98255, "trades": 496, "taker_buy_base": 975395.2, "taker_buy_quote": 20345.34618 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 820223.7, "close_time": 1770559199999, "quote_volume": 17063.32227, "trades": 179, "taker_buy_base": 413108.0, "taker_buy_quote": 8599.11482 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 1581151.5, "close_time": 1770562799999, "quote_volume": 33008.77089, "trades": 283, "taker_buy_base": 1042861.8, "taker_buy_quote": 21774.53357 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0204, "close": 0.0205, "volume": 3739520.3, "close_time": 1770566399999, "quote_volume": 76716.95413, "trades": 566, "taker_buy_base": 1486180.6, "taker_buy_quote": 30553.63629 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0204, "high": 0.0206, "low": 0.02, "close": 0.0201, "volume": 2891377.7, "close_time": 1770569999999, "quote_volume": 58697.4518, "trades": 583, "taker_buy_base": 1034398.3, "taker_buy_quote": 21058.77562 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0205, "volume": 3738350.9, "close_time": 1770573599999, "quote_volume": 76216.62894, "trades": 320, "taker_buy_base": 2808357.8, "taker_buy_quote": 57326.17173 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 2231704.4, "close_time": 1770577199999, "quote_volume": 46006.14241, "trades": 504, "taker_buy_base": 1298926.2, "taker_buy_quote": 26843.22481 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 2282296.4, "close_time": 1770580799999, "quote_volume": 47034.55204, "trades": 388, "taker_buy_base": 1710836.1, "taker_buy_quote": 35262.88751 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 2860925.9, "close_time": 1770584399999, "quote_volume": 58941.54621, "trades": 398, "taker_buy_base": 1810762.3, "taker_buy_quote": 37310.90496 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0203, "close": 0.0205, "volume": 1383784.3, "close_time": 1770587999999, "quote_volume": 28392.34234, "trades": 157, "taker_buy_base": 895697.5, "taker_buy_quote": 18410.55543 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 1622215.7, "close_time": 1770591599999, "quote_volume": 33363.24722, "trades": 216, "taker_buy_base": 1169034.9, "taker_buy_quote": 24065.54983 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0207, "high": 0.021, "low": 0.0203, "close": 0.0205, "volume": 1797898.1, "close_time": 1770595199999, "quote_volume": 36849.64332, "trades": 364, "taker_buy_base": 1016903.9, "taker_buy_quote": 20845.22249 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 1504931.2, "close_time": 1770598799999, "quote_volume": 30747.84496, "trades": 256, "taker_buy_base": 754613.2, "taker_buy_quote": 15443.72415 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 2907529.2, "close_time": 1770602399999, "quote_volume": 58982.61102, "trades": 403, "taker_buy_base": 1103197.7, "taker_buy_quote": 22429.6948 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0202, "close": 0.0205, "volume": 1537522.2, "close_time": 1770605999999, "quote_volume": 31403.56502, "trades": 262, "taker_buy_base": 832142.3, "taker_buy_quote": 17039.26074 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 355090.0, "close_time": 1770609599999, "quote_volume": 7346.06888, "trades": 136, "taker_buy_base": 178013.3, "taker_buy_quote": 3683.60107 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 436553.6, "close_time": 1770613199999, "quote_volume": 9053.83553, "trades": 140, "taker_buy_base": 182090.2, "taker_buy_quote": 3781.66388 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 560846.1, "close_time": 1770616799999, "quote_volume": 11638.09088, "trades": 144, "taker_buy_base": 219962.3, "taker_buy_quote": 4567.14479 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0205, "close": 0.0205, "volume": 384319.0, "close_time": 1770620399999, "quote_volume": 7929.96565, "trades": 139, "taker_buy_base": 178531.5, "taker_buy_quote": 3678.75519 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0202, "close": 0.0204, "volume": 1391069.9, "close_time": 1770623999999, "quote_volume": 28370.89716, "trades": 192, "taker_buy_base": 501239.3, "taker_buy_quote": 10227.10378 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0199, "close": 0.0202, "volume": 5654794.8, "close_time": 1770627599999, "quote_volume": 114468.80518, "trades": 712, "taker_buy_base": 4323387.2, "taker_buy_quote": 87585.6634 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 1619434.8, "close_time": 1770631199999, "quote_volume": 32446.09175, "trades": 235, "taker_buy_base": 576718.2, "taker_buy_quote": 11547.28363 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0199, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 2849843.3, "close_time": 1770634799999, "quote_volume": 56228.30033, "trades": 381, "taker_buy_base": 1086497.4, "taker_buy_quote": 21465.28064 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 1747005.3, "close_time": 1770638399999, "quote_volume": 34704.15569, "trades": 298, "taker_buy_base": 1063972.9, "taker_buy_quote": 21160.82042 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 1493652.9, "close_time": 1770641999999, "quote_volume": 29810.2542, "trades": 154, "taker_buy_base": 1025396.3, "taker_buy_quote": 20472.64039 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 1671616.4, "close_time": 1770645599999, "quote_volume": 33333.79737, "trades": 252, "taker_buy_base": 662854.5, "taker_buy_quote": 13215.86143 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0197, "close": 0.02, "volume": 3931145.1, "close_time": 1770649199999, "quote_volume": 78490.48084, "trades": 491, "taker_buy_base": 1295185.6, "taker_buy_quote": 25900.27467 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 2354959.8, "close_time": 1770652799999, "quote_volume": 47125.08977, "trades": 318, "taker_buy_base": 606661.7, "taker_buy_quote": 12169.58559 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0199, "close": 0.0204, "volume": 2703619.2, "close_time": 1770656399999, "quote_volume": 54663.76538, "trades": 378, "taker_buy_base": 1009026.6, "taker_buy_quote": 20410.16989 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0202, "close": 0.0205, "volume": 3259449.2, "close_time": 1770659999999, "quote_volume": 66606.07455, "trades": 365, "taker_buy_base": 1012093.5, "taker_buy_quote": 20655.74662 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0201, "close": 0.0203, "volume": 1957531.5, "close_time": 1770663599999, "quote_volume": 39754.14928, "trades": 348, "taker_buy_base": 831283.1, "taker_buy_quote": 16878.73886 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 1036792.1, "close_time": 1770667199999, "quote_volume": 21044.54622, "trades": 136, "taker_buy_base": 461684.1, "taker_buy_quote": 9372.18723 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 1782852.4, "close_time": 1770670799999, "quote_volume": 36019.65824, "trades": 236, "taker_buy_base": 911929.8, "taker_buy_quote": 18429.41925 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 1400334.7, "close_time": 1770674399999, "quote_volume": 28105.14567, "trades": 151, "taker_buy_base": 1022751.1, "taker_buy_quote": 20533.38239 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 384655.9, "close_time": 1770677999999, "quote_volume": 7732.79053, "trades": 87, "taker_buy_base": 210159.6, "taker_buy_quote": 4225.4515 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 1350257.8, "close_time": 1770681599999, "quote_volume": 27013.53086, "trades": 121, "taker_buy_base": 564449.2, "taker_buy_quote": 11301.03816 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 1515816.7, "close_time": 1770685199999, "quote_volume": 30301.25636, "trades": 266, "taker_buy_base": 464145.3, "taker_buy_quote": 9282.38369 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0199, "close": 0.0202, "volume": 7275469.7, "close_time": 1770688799999, "quote_volume": 148239.98097, "trades": 1418, "taker_buy_base": 5725812.8, "taker_buy_quote": 116774.33593 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0198, "close": 0.02, "volume": 4641538.2, "close_time": 1770692399999, "quote_volume": 92771.94914, "trades": 795, "taker_buy_base": 1406846.2, "taker_buy_quote": 28172.80369 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.02, "high": 0.02, "low": 0.0195, "close": 0.0199, "volume": 1284685.6, "close_time": 1770695999999, "quote_volume": 25406.51124, "trades": 315, "taker_buy_base": 626559.5, "taker_buy_quote": 12385.32493 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0197, "close": 0.0201, "volume": 1217505.6, "close_time": 1770699599999, "quote_volume": 24311.83397, "trades": 152, "taker_buy_base": 688896.1, "taker_buy_quote": 13774.05777 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0198, "close": 0.0198, "volume": 1437675.7, "close_time": 1770703199999, "quote_volume": 28650.15458, "trades": 203, "taker_buy_base": 561219.2, "taker_buy_quote": 11174.89742 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0193, "close": 0.0194, "volume": 2036199.6, "close_time": 1770706799999, "quote_volume": 39709.8344, "trades": 393, "taker_buy_base": 887259.3, "taker_buy_quote": 17314.16693 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 1520346.7, "close_time": 1770710399999, "quote_volume": 29672.93997, "trades": 201, "taker_buy_base": 998338.2, "taker_buy_quote": 19497.06221 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 1358242.6, "close_time": 1770713999999, "quote_volume": 26552.83676, "trades": 323, "taker_buy_base": 596134.5, "taker_buy_quote": 11679.06823 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0195, "close": 0.0195, "volume": 831432.2, "close_time": 1770717599999, "quote_volume": 16296.50005, "trades": 132, "taker_buy_base": 330992.3, "taker_buy_quote": 6493.15561 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 1365662.5, "close_time": 1770721199999, "quote_volume": 26676.14896, "trades": 181, "taker_buy_base": 578139.9, "taker_buy_quote": 11316.97652 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0194, "volume": 1251025.8, "close_time": 1770724799999, "quote_volume": 24367.6286, "trades": 125, "taker_buy_base": 455737.4, "taker_buy_quote": 8888.79553 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0192, "close": 0.0192, "volume": 2013482.8, "close_time": 1770728399999, "quote_volume": 38952.22756, "trades": 213, "taker_buy_base": 892623.9, "taker_buy_quote": 17276.69575 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 4855733.2, "close_time": 1770731999999, "quote_volume": 93277.84817, "trades": 729, "taker_buy_base": 1098803.4, "taker_buy_quote": 21169.01564 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0191, "high": 0.0194, "low": 0.019, "close": 0.0193, "volume": 2548820.9, "close_time": 1770735599999, "quote_volume": 48936.9461, "trades": 522, "taker_buy_base": 1595991.8, "taker_buy_quote": 30686.39278 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0191, "close": 0.0194, "volume": 2316077.5, "close_time": 1770739199999, "quote_volume": 44863.07585, "trades": 571, "taker_buy_base": 1467835.0, "taker_buy_quote": 28450.42437 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0193, "close": 0.0195, "volume": 1152385.2, "close_time": 1770742799999, "quote_volume": 22357.15084, "trades": 378, "taker_buy_base": 616931.7, "taker_buy_quote": 11980.90579 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 1313957.5, "close_time": 1770746399999, "quote_volume": 25534.11818, "trades": 337, "taker_buy_base": 702289.8, "taker_buy_quote": 13658.3423 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.0191, "volume": 911507.9, "close_time": 1770749999999, "quote_volume": 17553.5168, "trades": 204, "taker_buy_base": 456665.1, "taker_buy_quote": 8792.21345 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 522922.2, "close_time": 1770753599999, "quote_volume": 10017.00401, "trades": 96, "taker_buy_base": 138656.7, "taker_buy_quote": 2655.11048 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 1042308.7, "close_time": 1770757199999, "quote_volume": 19887.12254, "trades": 187, "taker_buy_base": 326657.2, "taker_buy_quote": 6240.72665 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 879439.1, "close_time": 1770760799999, "quote_volume": 16791.54888, "trades": 251, "taker_buy_base": 374215.1, "taker_buy_quote": 7148.45362 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.0191, "volume": 807804.1, "close_time": 1770764399999, "quote_volume": 15461.35252, "trades": 154, "taker_buy_base": 408299.9, "taker_buy_quote": 7825.66814 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 757948.8, "close_time": 1770767999999, "quote_volume": 14511.67057, "trades": 159, "taker_buy_base": 368630.7, "taker_buy_quote": 7067.53907 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 1180290.6, "close_time": 1770771599999, "quote_volume": 22528.86031, "trades": 222, "taker_buy_base": 460520.3, "taker_buy_quote": 8796.65829 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 293141.8, "close_time": 1770775199999, "quote_volume": 5603.72352, "trades": 88, "taker_buy_base": 177653.0, "taker_buy_quote": 3397.20745 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 839001.2, "close_time": 1770778799999, "quote_volume": 16169.22911, "trades": 125, "taker_buy_base": 582804.7, "taker_buy_quote": 11242.34099 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 1154159.0, "close_time": 1770782399999, "quote_volume": 21994.60756, "trades": 225, "taker_buy_base": 416812.3, "taker_buy_quote": 7940.39613 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0189, "close": 0.019, "volume": 1011316.6, "close_time": 1770785999999, "quote_volume": 19200.24267, "trades": 347, "taker_buy_base": 462518.6, "taker_buy_quote": 8790.76657 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 1169156.7, "close_time": 1770789599999, "quote_volume": 22189.83253, "trades": 279, "taker_buy_base": 709267.6, "taker_buy_quote": 13467.20281 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0185, "close": 0.0186, "volume": 4196488.5, "close_time": 1770793199999, "quote_volume": 78491.49503, "trades": 573, "taker_buy_base": 1936897.3, "taker_buy_quote": 36281.1437 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0185, "volume": 1926171.3, "close_time": 1770796799999, "quote_volume": 35847.47976, "trades": 391, "taker_buy_base": 971985.1, "taker_buy_quote": 18112.58412 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 1568091.7, "close_time": 1770800399999, "quote_volume": 29044.60604, "trades": 360, "taker_buy_base": 772827.3, "taker_buy_quote": 14312.94771 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 1668169.8, "close_time": 1770803999999, "quote_volume": 31002.16562, "trades": 319, "taker_buy_base": 737763.5, "taker_buy_quote": 13723.75621 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 2068492.1, "close_time": 1770807599999, "quote_volume": 38095.06303, "trades": 450, "taker_buy_base": 1297794.0, "taker_buy_quote": 23915.04959 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 1454035.6, "close_time": 1770811199999, "quote_volume": 26738.9524, "trades": 420, "taker_buy_base": 635784.7, "taker_buy_quote": 11716.6921 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 1425793.6, "close_time": 1770814799999, "quote_volume": 26490.29339, "trades": 271, "taker_buy_base": 1000180.4, "taker_buy_quote": 18589.42456 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0189, "volume": 1508991.3, "close_time": 1770818399999, "quote_volume": 28276.18764, "trades": 279, "taker_buy_base": 952621.5, "taker_buy_quote": 17853.54914 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.019, "high": 0.0194, "low": 0.0186, "close": 0.0186, "volume": 2544876.9, "close_time": 1770821999999, "quote_volume": 48548.37515, "trades": 753, "taker_buy_base": 1009340.0, "taker_buy_quote": 19261.113 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0184, "close": 0.0187, "volume": 2201367.6, "close_time": 1770825599999, "quote_volume": 40860.92248, "trades": 546, "taker_buy_base": 966446.5, "taker_buy_quote": 17931.52667 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0184, "close": 0.0185, "volume": 1885991.8, "close_time": 1770829199999, "quote_volume": 35079.73514, "trades": 532, "taker_buy_base": 559946.5, "taker_buy_quote": 10409.39171 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0183, "close": 0.0187, "volume": 1846418.6, "close_time": 1770832799999, "quote_volume": 34324.76772, "trades": 453, "taker_buy_base": 975490.8, "taker_buy_quote": 18164.38323 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0186, "high": 0.0191, "low": 0.0185, "close": 0.0189, "volume": 1905306.0, "close_time": 1770836399999, "quote_volume": 35913.49381, "trades": 612, "taker_buy_base": 1009791.1, "taker_buy_quote": 19065.72936 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 1906803.4, "close_time": 1770839999999, "quote_volume": 36060.04853, "trades": 490, "taker_buy_base": 1196348.4, "taker_buy_quote": 22652.60676 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0187, "close": 0.0191, "volume": 2048690.8, "close_time": 1770843599999, "quote_volume": 38701.16653, "trades": 353, "taker_buy_base": 837440.8, "taker_buy_quote": 15837.11923 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.019, "high": 0.0194, "low": 0.019, "close": 0.0192, "volume": 1794781.4, "close_time": 1770847199999, "quote_volume": 34546.5852, "trades": 350, "taker_buy_base": 932219.3, "taker_buy_quote": 17927.57454 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0191, "volume": 1870147.8, "close_time": 1770850799999, "quote_volume": 36067.50607, "trades": 306, "taker_buy_base": 1051040.9, "taker_buy_quote": 20290.17526 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0189, "close": 0.0192, "volume": 1925895.2, "close_time": 1770854399999, "quote_volume": 36715.11726, "trades": 278, "taker_buy_base": 873980.7, "taker_buy_quote": 16673.70299 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0191, "close": 0.0195, "volume": 2132925.3, "close_time": 1770857999999, "quote_volume": 41350.32268, "trades": 339, "taker_buy_base": 1230800.4, "taker_buy_quote": 23926.29532 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0196, "volume": 888222.2, "close_time": 1770861599999, "quote_volume": 17400.09869, "trades": 259, "taker_buy_base": 412204.2, "taker_buy_quote": 8082.28323 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 1344213.8, "close_time": 1770865199999, "quote_volume": 26416.68357, "trades": 270, "taker_buy_base": 869780.5, "taker_buy_quote": 17094.58657 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 2220511.4, "close_time": 1770868799999, "quote_volume": 44316.68513, "trades": 305, "taker_buy_base": 1552566.5, "taker_buy_quote": 30997.13476 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0199, "close": 0.0201, "volume": 3305203.2, "close_time": 1770872399999, "quote_volume": 66521.05343, "trades": 671, "taker_buy_base": 1659249.0, "taker_buy_quote": 33368.15983 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0197, "close": 0.0201, "volume": 3952519.5, "close_time": 1770875999999, "quote_volume": 78728.04728, "trades": 474, "taker_buy_base": 1486905.7, "taker_buy_quote": 29628.65708 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 3396887.7, "close_time": 1770879599999, "quote_volume": 68608.72774, "trades": 387, "taker_buy_base": 1300257.1, "taker_buy_quote": 26308.95805 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0202, "volume": 3234685.4, "close_time": 1770883199999, "quote_volume": 64892.68826, "trades": 487, "taker_buy_base": 1833774.6, "taker_buy_quote": 36854.90839 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 3099752.1, "close_time": 1770886799999, "quote_volume": 61819.72528, "trades": 355, "taker_buy_base": 947095.8, "taker_buy_quote": 18884.43482 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 3757898.1, "close_time": 1770890399999, "quote_volume": 75355.65342, "trades": 612, "taker_buy_base": 2298659.3, "taker_buy_quote": 46094.08061 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0203, "volume": 2263803.1, "close_time": 1770893999999, "quote_volume": 45677.89585, "trades": 287, "taker_buy_base": 1274633.1, "taker_buy_quote": 25738.54492 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 1962134.6, "close_time": 1770897599999, "quote_volume": 39595.64661, "trades": 313, "taker_buy_base": 891763.3, "taker_buy_quote": 18000.64782 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 1770055.8, "close_time": 1770901199999, "quote_volume": 35287.08318, "trades": 282, "taker_buy_base": 813396.2, "taker_buy_quote": 16235.35157 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.02, "volume": 2893896.2, "close_time": 1770904799999, "quote_volume": 57474.05784, "trades": 344, "taker_buy_base": 991399.0, "taker_buy_quote": 19728.26645 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.02, "volume": 3963529.1, "close_time": 1770908399999, "quote_volume": 78780.67516, "trades": 1006, "taker_buy_base": 1815573.3, "taker_buy_quote": 36135.79752 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.0196, "volume": 3982809.1, "close_time": 1770911999999, "quote_volume": 78645.98962, "trades": 986, "taker_buy_base": 2071650.2, "taker_buy_quote": 40910.28258 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0192, "close": 0.0195, "volume": 5557703.1, "close_time": 1770915599999, "quote_volume": 108330.48723, "trades": 1555, "taker_buy_base": 2304450.4, "taker_buy_quote": 45019.69622 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 3363858.7, "close_time": 1770919199999, "quote_volume": 65770.39551, "trades": 593, "taker_buy_base": 1637052.5, "taker_buy_quote": 32029.39808 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0197, "volume": 1817958.2, "close_time": 1770922799999, "quote_volume": 35739.52799, "trades": 523, "taker_buy_base": 920518.7, "taker_buy_quote": 18098.02591 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0197, "high": 0.02, "low": 0.0196, "close": 0.0199, "volume": 1130239.1, "close_time": 1770926399999, "quote_volume": 22445.23615, "trades": 258, "taker_buy_base": 711815.7, "taker_buy_quote": 14152.97751 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 639301.3, "close_time": 1770929999999, "quote_volume": 12601.17116, "trades": 108, "taker_buy_base": 289520.2, "taker_buy_quote": 5702.57827 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 1083577.5, "close_time": 1770933599999, "quote_volume": 21311.76787, "trades": 154, "taker_buy_base": 252910.2, "taker_buy_quote": 4982.36144 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0196, "high": 0.0201, "low": 0.0196, "close": 0.0201, "volume": 1255177.7, "close_time": 1770937199999, "quote_volume": 24995.71313, "trades": 133, "taker_buy_base": 891600.3, "taker_buy_quote": 17760.24107 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 2311068.3, "close_time": 1770940799999, "quote_volume": 46479.66839, "trades": 311, "taker_buy_base": 1150173.5, "taker_buy_quote": 23152.99637 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 1418768.7, "close_time": 1770944399999, "quote_volume": 28264.89577, "trades": 286, "taker_buy_base": 612327.4, "taker_buy_quote": 12209.57928 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 786174.9, "close_time": 1770947999999, "quote_volume": 15652.43267, "trades": 181, "taker_buy_base": 360786.9, "taker_buy_quote": 7183.37852 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 842029.9, "close_time": 1770951599999, "quote_volume": 16705.8945, "trades": 146, "taker_buy_base": 457672.0, "taker_buy_quote": 9092.37229 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 1064373.9, "close_time": 1770955199999, "quote_volume": 21205.01684, "trades": 211, "taker_buy_base": 608917.0, "taker_buy_quote": 12129.26452 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 758593.1, "close_time": 1770958799999, "quote_volume": 15067.77174, "trades": 135, "taker_buy_base": 480704.8, "taker_buy_quote": 9554.43684 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 902578.8, "close_time": 1770962399999, "quote_volume": 17779.36462, "trades": 206, "taker_buy_base": 523987.7, "taker_buy_quote": 10325.28506 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 819281.7, "close_time": 1770965999999, "quote_volume": 16147.27098, "trades": 198, "taker_buy_base": 600217.2, "taker_buy_quote": 11833.31402 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 2152790.2, "close_time": 1770969599999, "quote_volume": 42806.81544, "trades": 318, "taker_buy_base": 1508336.9, "taker_buy_quote": 30006.56744 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 1685370.0, "close_time": 1770973199999, "quote_volume": 33761.99122, "trades": 148, "taker_buy_base": 1086259.6, "taker_buy_quote": 21784.45923 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 1705601.3, "close_time": 1770976799999, "quote_volume": 34133.61151, "trades": 239, "taker_buy_base": 497511.8, "taker_buy_quote": 9980.88183 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 646174.2, "close_time": 1770980399999, "quote_volume": 12961.7087, "trades": 185, "taker_buy_base": 356239.2, "taker_buy_quote": 7155.19268 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 1739299.3, "close_time": 1770983999999, "quote_volume": 34776.0491, "trades": 451, "taker_buy_base": 883641.5, "taker_buy_quote": 17688.20439 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0199, "high": 0.02, "low": 0.0196, "close": 0.0197, "volume": 2802221.5, "close_time": 1770987599999, "quote_volume": 55482.2936, "trades": 370, "taker_buy_base": 486426.3, "taker_buy_quote": 9633.25631 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0197, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 1886446.8, "close_time": 1770991199999, "quote_volume": 37317.13267, "trades": 421, "taker_buy_base": 747865.7, "taker_buy_quote": 14838.04894 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0197, "close": 0.02, "volume": 4527065.4, "close_time": 1770994799999, "quote_volume": 90116.79255, "trades": 821, "taker_buy_base": 2123129.0, "taker_buy_quote": 42306.09319 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.02, "high": 0.0205, "low": 0.0199, "close": 0.0202, "volume": 5621754.0, "close_time": 1770998399999, "quote_volume": 113736.50218, "trades": 1047, "taker_buy_base": 2376600.5, "taker_buy_quote": 48300.37685 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0201, "high": 0.0207, "low": 0.0201, "close": 0.0205, "volume": 3317549.8, "close_time": 1771001999999, "quote_volume": 67802.29884, "trades": 770, "taker_buy_base": 1865048.7, "taker_buy_quote": 38188.00231 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 2147576.3, "close_time": 1771005599999, "quote_volume": 43905.37527, "trades": 403, "taker_buy_base": 1054597.5, "taker_buy_quote": 21573.08408 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 1823716.7, "close_time": 1771009199999, "quote_volume": 37208.30174, "trades": 220, "taker_buy_base": 1179026.8, "taker_buy_quote": 24064.57624 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 1294890.4, "close_time": 1771012799999, "quote_volume": 26497.46599, "trades": 197, "taker_buy_base": 658007.1, "taker_buy_quote": 13475.20886 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 1212724.7, "close_time": 1771016399999, "quote_volume": 24813.37135, "trades": 320, "taker_buy_base": 358180.9, "taker_buy_quote": 7343.69547 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 1580739.8, "close_time": 1771019999999, "quote_volume": 32669.76283, "trades": 345, "taker_buy_base": 1221818.0, "taker_buy_quote": 25271.69031 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 2612826.4, "close_time": 1771023599999, "quote_volume": 53979.21806, "trades": 371, "taker_buy_base": 1060907.4, "taker_buy_quote": 21948.90779 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0206, "high": 0.0211, "low": 0.0205, "close": 0.0209, "volume": 7242672.0, "close_time": 1771027199999, "quote_volume": 150603.81354, "trades": 818, "taker_buy_base": 4260085.6, "taker_buy_quote": 88599.16091 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 2143643.3, "close_time": 1771030799999, "quote_volume": 44553.85223, "trades": 192, "taker_buy_base": 847313.8, "taker_buy_quote": 17657.1262 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.021, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 865970.3, "close_time": 1771034399999, "quote_volume": 18104.23676, "trades": 143, "taker_buy_base": 377197.1, "taker_buy_quote": 7899.41602 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0209, "close": 0.021, "volume": 991319.0, "close_time": 1771037999999, "quote_volume": 20843.74361, "trades": 163, "taker_buy_base": 532093.7, "taker_buy_quote": 11187.54852 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.021, "high": 0.0215, "low": 0.021, "close": 0.0214, "volume": 3222673.8, "close_time": 1771041599999, "quote_volume": 68514.39838, "trades": 709, "taker_buy_base": 1596093.6, "taker_buy_quote": 33982.81226 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0208, "close": 0.0209, "volume": 5037696.8, "close_time": 1771045199999, "quote_volume": 105698.51745, "trades": 405, "taker_buy_base": 1041309.0, "taker_buy_quote": 21823.40516 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0209, "high": 0.021, "low": 0.0206, "close": 0.0206, "volume": 3047647.2, "close_time": 1771048799999, "quote_volume": 63360.39183, "trades": 536, "taker_buy_base": 1457063.6, "taker_buy_quote": 30314.87548 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 724667.8, "close_time": 1771052399999, "quote_volume": 14999.60195, "trades": 138, "taker_buy_base": 385173.5, "taker_buy_quote": 7973.24133 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0207, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 1108921.0, "close_time": 1771055999999, "quote_volume": 23119.18251, "trades": 162, "taker_buy_base": 653600.8, "taker_buy_quote": 13623.71845 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0209, "high": 0.0214, "low": 0.0209, "close": 0.0214, "volume": 4683628.8, "close_time": 1771059599999, "quote_volume": 99369.974, "trades": 547, "taker_buy_base": 2414670.2, "taker_buy_quote": 51185.67348 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0213, "close": 0.0217, "volume": 4502906.1, "close_time": 1771063199999, "quote_volume": 96921.70023, "trades": 420, "taker_buy_base": 3486008.9, "taker_buy_quote": 75150.10049 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0216, "close": 0.0218, "volume": 6840216.0, "close_time": 1771066799999, "quote_volume": 149844.58774, "trades": 1078, "taker_buy_base": 3661677.2, "taker_buy_quote": 80258.85138 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 4707801.5, "close_time": 1771070399999, "quote_volume": 102863.39807, "trades": 479, "taker_buy_base": 2509342.0, "taker_buy_quote": 54853.96484 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0216, "close": 0.0216, "volume": 3358101.1, "close_time": 1771073999999, "quote_volume": 73212.25049, "trades": 479, "taker_buy_base": 1472886.7, "taker_buy_quote": 32084.57481 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0214, "close": 0.0214, "volume": 2633787.1, "close_time": 1771077599999, "quote_volume": 56613.28316, "trades": 305, "taker_buy_base": 1231998.6, "taker_buy_quote": 26510.15231 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0215, "high": 0.0219, "low": 0.0214, "close": 0.0219, "volume": 2761728.4, "close_time": 1771081199999, "quote_volume": 60043.62745, "trades": 320, "taker_buy_base": 1480202.0, "taker_buy_quote": 32192.38701 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0217, "close": 0.0221, "volume": 2516985.7, "close_time": 1771084799999, "quote_volume": 55087.93807, "trades": 349, "taker_buy_base": 1036714.5, "taker_buy_quote": 22711.02924 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0221, "high": 0.0224, "low": 0.022, "close": 0.0224, "volume": 6054491.8, "close_time": 1771088399999, "quote_volume": 134557.24779, "trades": 700, "taker_buy_base": 2801279.8, "taker_buy_quote": 62308.28619 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0224, "high": 0.0232, "low": 0.0223, "close": 0.0231, "volume": 8803866.6, "close_time": 1771091999999, "quote_volume": 199612.02616, "trades": 1040, "taker_buy_base": 4972272.3, "taker_buy_quote": 112839.61135 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0232, "high": 0.0237, "low": 0.0229, "close": 0.0231, "volume": 14126925.0, "close_time": 1771095599999, "quote_volume": 327984.48398, "trades": 1628, "taker_buy_base": 5963141.0, "taker_buy_quote": 138376.68508 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0232, "high": 0.0238, "low": 0.0229, "close": 0.0237, "volume": 7040276.7, "close_time": 1771099199999, "quote_volume": 164601.10023, "trades": 904, "taker_buy_base": 3946194.7, "taker_buy_quote": 92281.45877 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0231, "close": 0.0234, "volume": 7101432.9, "close_time": 1771102799999, "quote_volume": 166182.56119, "trades": 933, "taker_buy_base": 3158788.4, "taker_buy_quote": 73956.38244 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0231, "close": 0.0232, "volume": 4834226.0, "close_time": 1771106399999, "quote_volume": 112706.94174, "trades": 483, "taker_buy_base": 2352416.5, "taker_buy_quote": 54866.94442 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0232, "high": 0.0237, "low": 0.0231, "close": 0.0234, "volume": 2581696.8, "close_time": 1771109999999, "quote_volume": 60302.85749, "trades": 390, "taker_buy_base": 1284134.8, "taker_buy_quote": 30008.92941 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0227, "close": 0.0229, "volume": 5389831.9, "close_time": 1771113599999, "quote_volume": 124252.11551, "trades": 641, "taker_buy_base": 2808068.2, "taker_buy_quote": 64763.27066 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0224, "close": 0.0226, "volume": 3908571.8, "close_time": 1771117199999, "quote_volume": 88288.6789, "trades": 497, "taker_buy_base": 1635933.7, "taker_buy_quote": 36974.98984 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0224, "close": 0.0227, "volume": 1430705.5, "close_time": 1771120799999, "quote_volume": 32425.57322, "trades": 303, "taker_buy_base": 650845.0, "taker_buy_quote": 14744.46046 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0223, "close": 0.0225, "volume": 3076434.7, "close_time": 1771124399999, "quote_volume": 69061.27467, "trades": 362, "taker_buy_base": 1418084.6, "taker_buy_quote": 31833.06075 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0226, "high": 0.0226, "low": 0.022, "close": 0.0224, "volume": 3919947.6, "close_time": 1771127999999, "quote_volume": 87394.84798, "trades": 416, "taker_buy_base": 1690064.1, "taker_buy_quote": 37707.12074 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0224, "high": 0.0228, "low": 0.0224, "close": 0.0226, "volume": 3748838.4, "close_time": 1771131599999, "quote_volume": 84597.64171, "trades": 438, "taker_buy_base": 2223511.8, "taker_buy_quote": 50181.59229 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0225, "close": 0.0225, "volume": 1775496.6, "close_time": 1771135199999, "quote_volume": 40137.4116, "trades": 216, "taker_buy_base": 949663.0, "taker_buy_quote": 21464.97398 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0225, "high": 0.023, "low": 0.0224, "close": 0.0225, "volume": 7716385.0, "close_time": 1771138799999, "quote_volume": 175540.64485, "trades": 581, "taker_buy_base": 4290795.6, "taker_buy_quote": 97544.18922 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0225, "high": 0.023, "low": 0.0225, "close": 0.0226, "volume": 3548020.7, "close_time": 1771142399999, "quote_volume": 80805.22307, "trades": 383, "taker_buy_base": 1929638.1, "taker_buy_quote": 43988.5344 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0219, "close": 0.0222, "volume": 5541460.6, "close_time": 1771145999999, "quote_volume": 122909.78753, "trades": 530, "taker_buy_base": 2143300.8, "taker_buy_quote": 47685.77811 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0221, "high": 0.0223, "low": 0.022, "close": 0.0221, "volume": 1718070.3, "close_time": 1771149599999, "quote_volume": 37998.29266, "trades": 141, "taker_buy_base": 594949.3, "taker_buy_quote": 13184.24605 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0218, "close": 0.022, "volume": 2420355.3, "close_time": 1771153199999, "quote_volume": 53108.44644, "trades": 306, "taker_buy_base": 1264192.9, "taker_buy_quote": 27749.92981 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0219, "close": 0.0219, "volume": 938504.7, "close_time": 1771156799999, "quote_volume": 20644.60172, "trades": 115, "taker_buy_base": 529631.7, "taker_buy_quote": 11657.52816 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.022, "high": 0.022, "low": 0.021, "close": 0.0211, "volume": 7740678.5, "close_time": 1771160399999, "quote_volume": 165226.7489, "trades": 675, "taker_buy_base": 2071595.4, "taker_buy_quote": 44422.48139 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.021, "high": 0.0214, "low": 0.0208, "close": 0.0209, "volume": 8131131.2, "close_time": 1771163999999, "quote_volume": 171759.67192, "trades": 669, "taker_buy_base": 4082174.0, "taker_buy_quote": 86161.19494 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.021, "high": 0.0212, "low": 0.0208, "close": 0.0211, "volume": 5590485.3, "close_time": 1771167599999, "quote_volume": 117474.48712, "trades": 533, "taker_buy_base": 2547745.9, "taker_buy_quote": 53599.15663 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0212, "high": 0.0213, "low": 0.021, "close": 0.021, "volume": 1487595.8, "close_time": 1771171199999, "quote_volume": 31456.96093, "trades": 146, "taker_buy_base": 1091479.9, "taker_buy_quote": 23097.49951 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.021, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 2504198.1, "close_time": 1771174799999, "quote_volume": 52741.96412, "trades": 239, "taker_buy_base": 1373653.9, "taker_buy_quote": 28955.85121 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0206, "close": 0.0208, "volume": 4944913.0, "close_time": 1771178399999, "quote_volume": 103215.18636, "trades": 507, "taker_buy_base": 2649997.6, "taker_buy_quote": 55405.58198 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0206, "volume": 3836646.7, "close_time": 1771181999999, "quote_volume": 79378.81027, "trades": 312, "taker_buy_base": 1772584.1, "taker_buy_quote": 36760.9789 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 3160333.2, "close_time": 1771185599999, "quote_volume": 64886.17966, "trades": 271, "taker_buy_base": 1828973.8, "taker_buy_quote": 37565.55039 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0204, "close": 0.0208, "volume": 2598747.0, "close_time": 1771189199999, "quote_volume": 53608.2853, "trades": 276, "taker_buy_base": 1410661.4, "taker_buy_quote": 29118.75495 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0208, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 787715.6, "close_time": 1771192799999, "quote_volume": 16439.177, "trades": 111, "taker_buy_base": 469253.7, "taker_buy_quote": 9795.59242 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0208, "close": 0.021, "volume": 2006098.8, "close_time": 1771196399999, "quote_volume": 42092.51546, "trades": 215, "taker_buy_base": 1313668.1, "taker_buy_quote": 27578.08406 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 1479547.3, "close_time": 1771199999999, "quote_volume": 30827.73514, "trades": 175, "taker_buy_base": 750108.8, "taker_buy_quote": 15645.40611 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 1602911.3, "close_time": 1771203599999, "quote_volume": 33590.87525, "trades": 159, "taker_buy_base": 1082333.2, "taker_buy_quote": 22692.60099 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.021, "high": 0.0213, "low": 0.0207, "close": 0.0208, "volume": 4144791.3, "close_time": 1771207199999, "quote_volume": 86760.78387, "trades": 447, "taker_buy_base": 1988210.2, "taker_buy_quote": 41687.03283 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0208, "high": 0.021, "low": 0.0206, "close": 0.0206, "volume": 1551102.4, "close_time": 1771210799999, "quote_volume": 32230.25172, "trades": 223, "taker_buy_base": 725008.6, "taker_buy_quote": 15059.41234 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 703798.3, "close_time": 1771214399999, "quote_volume": 14569.2003, "trades": 81, "taker_buy_base": 417722.6, "taker_buy_quote": 8648.16656 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 664204.7, "close_time": 1771217999999, "quote_volume": 13817.71467, "trades": 65, "taker_buy_base": 424520.6, "taker_buy_quote": 8832.96782 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0209, "high": 0.021, "low": 0.0205, "close": 0.0205, "volume": 1799665.9, "close_time": 1771221599999, "quote_volume": 37135.48323, "trades": 311, "taker_buy_base": 722631.9, "taker_buy_quote": 14919.89781 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 1951655.2, "close_time": 1771225199999, "quote_volume": 40067.01488, "trades": 175, "taker_buy_base": 622425.9, "taker_buy_quote": 12777.84473 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 911289.1, "close_time": 1771228799999, "quote_volume": 18857.76365, "trades": 175, "taker_buy_base": 624795.0, "taker_buy_quote": 12935.11226 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0206, "high": 0.021, "low": 0.0206, "close": 0.0209, "volume": 1293189.2, "close_time": 1771232399999, "quote_volume": 26867.08584, "trades": 316, "taker_buy_base": 746120.5, "taker_buy_quote": 15490.83169 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0208, "close": 0.0212, "volume": 1000757.6, "close_time": 1771235999999, "quote_volume": 21048.65579, "trades": 138, "taker_buy_base": 570739.9, "taker_buy_quote": 11996.00189 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.0212, "volume": 833257.0, "close_time": 1771239599999, "quote_volume": 17562.53817, "trades": 117, "taker_buy_base": 353808.0, "taker_buy_quote": 7456.47833 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0208, "close": 0.0212, "volume": 3753595.5, "close_time": 1771243199999, "quote_volume": 79192.27273, "trades": 408, "taker_buy_base": 1713063.9, "taker_buy_quote": 36123.18454 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0212, "high": 0.0218, "low": 0.021, "close": 0.0217, "volume": 2720779.8, "close_time": 1771246799999, "quote_volume": 58315.63261, "trades": 432, "taker_buy_base": 1592490.9, "taker_buy_quote": 34187.18481 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0213, "close": 0.0214, "volume": 10244837.3, "close_time": 1771250399999, "quote_volume": 221770.24609, "trades": 1095, "taker_buy_base": 4876031.5, "taker_buy_quote": 105608.19513 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0214, "high": 0.0222, "low": 0.0214, "close": 0.0221, "volume": 6842713.4, "close_time": 1771253999999, "quote_volume": 149161.3473, "trades": 991, "taker_buy_base": 3702608.7, "taker_buy_quote": 80699.75506 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.022, "high": 0.0221, "low": 0.021, "close": 0.0212, "volume": 9780886.4, "close_time": 1771257599999, "quote_volume": 210592.01449, "trades": 1279, "taker_buy_base": 4591580.6, "taker_buy_quote": 98825.87285 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0213, "high": 0.0214, "low": 0.021, "close": 0.0211, "volume": 7111415.3, "close_time": 1771261199999, "quote_volume": 150894.29981, "trades": 694, "taker_buy_base": 2608099.3, "taker_buy_quote": 55366.07231 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0211, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 2890733.9, "close_time": 1771264799999, "quote_volume": 61231.52701, "trades": 348, "taker_buy_base": 1514393.2, "taker_buy_quote": 32107.43557 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0211, "close": 0.0212, "volume": 2678315.7, "close_time": 1771268399999, "quote_volume": 57110.16192, "trades": 376, "taker_buy_base": 1510208.8, "taker_buy_quote": 32205.20556 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0211, "close": 0.0212, "volume": 1810541.6, "close_time": 1771271999999, "quote_volume": 38470.75237, "trades": 315, "taker_buy_base": 672816.8, "taker_buy_quote": 14303.13083 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0211, "close": 0.0216, "volume": 2695027.8, "close_time": 1771275599999, "quote_volume": 57722.74026, "trades": 492, "taker_buy_base": 1573630.2, "taker_buy_quote": 33725.59224 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0214, "close": 0.0217, "volume": 3457395.4, "close_time": 1771279199999, "quote_volume": 74374.39124, "trades": 493, "taker_buy_base": 1758769.7, "taker_buy_quote": 37842.36784 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0215, "close": 0.0217, "volume": 4103483.7, "close_time": 1771282799999, "quote_volume": 89134.79266, "trades": 532, "taker_buy_base": 2102001.4, "taker_buy_quote": 45664.52927 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0217, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 2082161.8, "close_time": 1771286399999, "quote_volume": 45343.01999, "trades": 326, "taker_buy_base": 872908.0, "taker_buy_quote": 19005.60883 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0217, "volume": 2445860.1, "close_time": 1771289999999, "quote_volume": 53247.2728, "trades": 308, "taker_buy_base": 1370318.5, "taker_buy_quote": 29840.26318 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0216, "volume": 2155995.9, "close_time": 1771293599999, "quote_volume": 46819.49751, "trades": 604, "taker_buy_base": 1048669.3, "taker_buy_quote": 22772.93004 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0216, "high": 0.0221, "low": 0.0214, "close": 0.022, "volume": 2956343.0, "close_time": 1771297199999, "quote_volume": 64364.22691, "trades": 714, "taker_buy_base": 1730110.4, "taker_buy_quote": 37685.78935 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0219, "high": 0.022, "low": 0.0217, "close": 0.0219, "volume": 2714758.1, "close_time": 1771300799999, "quote_volume": 59278.25629, "trades": 678, "taker_buy_base": 1506296.7, "taker_buy_quote": 32902.63765 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 3614399.8, "close_time": 1771304399999, "quote_volume": 79087.46419, "trades": 541, "taker_buy_base": 1818516.2, "taker_buy_quote": 39807.70319 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0219, "high": 0.022, "low": 0.0214, "close": 0.0216, "volume": 2955012.4, "close_time": 1771307999999, "quote_volume": 64058.06539, "trades": 514, "taker_buy_base": 1246731.5, "taker_buy_quote": 27043.86854 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0216, "high": 0.022, "low": 0.0216, "close": 0.0216, "volume": 6809283.2, "close_time": 1771311599999, "quote_volume": 148032.54677, "trades": 790, "taker_buy_base": 2597970.1, "taker_buy_quote": 56478.90488 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0215, "volume": 1419522.5, "close_time": 1771315199999, "quote_volume": 30614.89832, "trades": 478, "taker_buy_base": 709684.8, "taker_buy_quote": 15317.90599 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0213, "close": 0.0214, "volume": 2226038.6, "close_time": 1771318799999, "quote_volume": 47860.13702, "trades": 691, "taker_buy_base": 1314538.2, "taker_buy_quote": 28284.30439 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0211, "close": 0.0213, "volume": 2997872.4, "close_time": 1771322399999, "quote_volume": 63786.18501, "trades": 540, "taker_buy_base": 1424390.6, "taker_buy_quote": 30324.34539 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0213, "high": 0.0214, "low": 0.021, "close": 0.0212, "volume": 1660160.8, "close_time": 1771325999999, "quote_volume": 35104.34605, "trades": 440, "taker_buy_base": 988987.4, "taker_buy_quote": 20935.90663 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 1179369.5, "close_time": 1771329599999, "quote_volume": 25120.25534, "trades": 280, "taker_buy_base": 615526.4, "taker_buy_quote": 13105.2406 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 779455.9, "close_time": 1771333199999, "quote_volume": 16673.07163, "trades": 246, "taker_buy_base": 425383.5, "taker_buy_quote": 9105.90421 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0212, "close": 0.0214, "volume": 1165496.2, "close_time": 1771336799999, "quote_volume": 24898.08588, "trades": 748, "taker_buy_base": 510253.8, "taker_buy_quote": 10919.13797 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0208, "close": 0.021, "volume": 5885684.4, "close_time": 1771340399999, "quote_volume": 124570.46337, "trades": 1188, "taker_buy_base": 2770967.7, "taker_buy_quote": 58669.2167 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.021, "high": 0.0214, "low": 0.021, "close": 0.0213, "volume": 2646240.5, "close_time": 1771343999999, "quote_volume": 56112.00473, "trades": 496, "taker_buy_base": 1107535.2, "taker_buy_quote": 23455.36925 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0213, "high": 0.0218, "low": 0.0212, "close": 0.0215, "volume": 2459437.0, "close_time": 1771347599999, "quote_volume": 52990.34694, "trades": 505, "taker_buy_base": 1486749.0, "taker_buy_quote": 32038.09691 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0208, "close": 0.021, "volume": 4812112.1, "close_time": 1771351199999, "quote_volume": 101577.76317, "trades": 921, "taker_buy_base": 1791018.6, "taker_buy_quote": 37729.17464 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.021, "high": 0.0215, "low": 0.021, "close": 0.0214, "volume": 1312136.5, "close_time": 1771354799999, "quote_volume": 27896.85989, "trades": 237, "taker_buy_base": 547830.1, "taker_buy_quote": 11628.03269 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0214, "volume": 5828797.3, "close_time": 1771358399999, "quote_volume": 125130.72288, "trades": 561, "taker_buy_base": 2597168.0, "taker_buy_quote": 55745.01741 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0213, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 1499151.8, "close_time": 1771361999999, "quote_volume": 31773.19033, "trades": 437, "taker_buy_base": 947661.7, "taker_buy_quote": 20075.54177 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0212, "close": 0.0213, "volume": 609203.3, "close_time": 1771365599999, "quote_volume": 12952.57644, "trades": 171, "taker_buy_base": 280553.5, "taker_buy_quote": 5959.1059 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0211, "close": 0.0212, "volume": 322300.4, "close_time": 1771369199999, "quote_volume": 6839.29161, "trades": 195, "taker_buy_base": 175281.8, "taker_buy_quote": 3722.61013 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 208510.3, "close_time": 1771372799999, "quote_volume": 4400.20098, "trades": 116, "taker_buy_base": 117019.6, "taker_buy_quote": 2469.74721 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 493744.6, "close_time": 1771376399999, "quote_volume": 10423.57085, "trades": 256, "taker_buy_base": 273400.3, "taker_buy_quote": 5776.71648 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.021, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 1685261.9, "close_time": 1771379999999, "quote_volume": 35297.26964, "trades": 245, "taker_buy_base": 581747.0, "taker_buy_quote": 12209.09502 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.021, "high": 0.0213, "low": 0.021, "close": 0.0211, "volume": 1660191.5, "close_time": 1771383599999, "quote_volume": 35060.80911, "trades": 267, "taker_buy_base": 541162.6, "taker_buy_quote": 11428.20859 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0211, "close": 0.0213, "volume": 1048260.7, "close_time": 1771387199999, "quote_volume": 22216.27898, "trades": 276, "taker_buy_base": 731937.0, "taker_buy_quote": 15515.42264 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0212, "close": 0.0212, "volume": 177838.2, "close_time": 1771390799999, "quote_volume": 3773.8642, "trades": 80, "taker_buy_base": 107000.1, "taker_buy_quote": 2272.09648 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0212, "close": 0.0214, "volume": 2846900.9, "close_time": 1771394399999, "quote_volume": 60839.23023, "trades": 591, "taker_buy_base": 2101969.7, "taker_buy_quote": 44950.93483 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0214, "close": 0.0215, "volume": 1254988.4, "close_time": 1771397999999, "quote_volume": 26992.79615, "trades": 296, "taker_buy_base": 936815.1, "taker_buy_quote": 20171.41265 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0215, "close": 0.0217, "volume": 787415.1, "close_time": 1771401599999, "quote_volume": 16973.77511, "trades": 242, "taker_buy_base": 544758.2, "taker_buy_quote": 11733.73697 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 1169672.3, "close_time": 1771405199999, "quote_volume": 25299.45617, "trades": 243, "taker_buy_base": 624285.7, "taker_buy_quote": 13528.51085 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0217, "volume": 356281.8, "close_time": 1771408799999, "quote_volume": 7688.35361, "trades": 59, "taker_buy_base": 143977.2, "taker_buy_quote": 3112.8861 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0215, "volume": 436167.1, "close_time": 1771412399999, "quote_volume": 9401.38925, "trades": 134, "taker_buy_base": 171459.8, "taker_buy_quote": 3703.94032 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0212, "close": 0.0214, "volume": 1747119.2, "close_time": 1771415999999, "quote_volume": 37341.59691, "trades": 374, "taker_buy_base": 802373.5, "taker_buy_quote": 17176.38764 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0212, "close": 0.0213, "volume": 677894.6, "close_time": 1771419599999, "quote_volume": 14507.13015, "trades": 201, "taker_buy_base": 357422.7, "taker_buy_quote": 7660.50797 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0208, "close": 0.0209, "volume": 7386268.1, "close_time": 1771423199999, "quote_volume": 155124.19874, "trades": 765, "taker_buy_base": 2865809.8, "taker_buy_quote": 60297.88524 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0208, "close": 0.0211, "volume": 3676535.9, "close_time": 1771426799999, "quote_volume": 76910.16796, "trades": 581, "taker_buy_base": 1767220.1, "taker_buy_quote": 37018.56288 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0211, "high": 0.0216, "low": 0.021, "close": 0.0213, "volume": 3070870.0, "close_time": 1771430399999, "quote_volume": 65522.78206, "trades": 703, "taker_buy_base": 1843682.1, "taker_buy_quote": 39428.03408 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0209, "close": 0.021, "volume": 2391771.7, "close_time": 1771433999999, "quote_volume": 50362.85987, "trades": 386, "taker_buy_base": 870537.0, "taker_buy_quote": 18347.01111 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.0209, "volume": 1788582.3, "close_time": 1771437599999, "quote_volume": 37656.87659, "trades": 304, "taker_buy_base": 478286.7, "taker_buy_quote": 10076.64208 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0204, "close": 0.0205, "volume": 3381336.3, "close_time": 1771441199999, "quote_volume": 69804.91615, "trades": 496, "taker_buy_base": 865841.8, "taker_buy_quote": 17878.44889 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0201, "close": 0.0203, "volume": 4539966.4, "close_time": 1771444799999, "quote_volume": 92534.21568, "trades": 742, "taker_buy_base": 2269184.0, "taker_buy_quote": 46316.98504 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 1650407.8, "close_time": 1771448399999, "quote_volume": 33435.04814, "trades": 277, "taker_buy_base": 734961.0, "taker_buy_quote": 14918.53867 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 1593737.5, "close_time": 1771451999999, "quote_volume": 32177.1856, "trades": 221, "taker_buy_base": 768151.7, "taker_buy_quote": 15559.67846 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0203, "volume": 2106886.1, "close_time": 1771455599999, "quote_volume": 42523.89659, "trades": 478, "taker_buy_base": 1330601.1, "taker_buy_quote": 26883.73802 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 1939331.3, "close_time": 1771459199999, "quote_volume": 38940.62913, "trades": 280, "taker_buy_base": 588726.0, "taker_buy_quote": 11853.69412 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 1019089.5, "close_time": 1771462799999, "quote_volume": 20458.25322, "trades": 323, "taker_buy_base": 588249.2, "taker_buy_quote": 11823.30587 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 776358.7, "close_time": 1771466399999, "quote_volume": 15682.35183, "trades": 216, "taker_buy_base": 467759.0, "taker_buy_quote": 9451.88237 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 2163544.7, "close_time": 1771469999999, "quote_volume": 43817.93547, "trades": 491, "taker_buy_base": 1436068.6, "taker_buy_quote": 29100.57286 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 746694.3, "close_time": 1771473599999, "quote_volume": 15150.32302, "trades": 154, "taker_buy_base": 318931.6, "taker_buy_quote": 6477.50869 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 639343.0, "close_time": 1771477199999, "quote_volume": 12978.28873, "trades": 88, "taker_buy_base": 334774.6, "taker_buy_quote": 6796.20847 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 2351331.6, "close_time": 1771480799999, "quote_volume": 47730.65702, "trades": 485, "taker_buy_base": 1602755.9, "taker_buy_quote": 32541.71985 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 1941181.1, "close_time": 1771484399999, "quote_volume": 39378.30296, "trades": 280, "taker_buy_base": 1051287.0, "taker_buy_quote": 21362.98212 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 523175.4, "close_time": 1771487999999, "quote_volume": 10646.01674, "trades": 137, "taker_buy_base": 266661.5, "taker_buy_quote": 5425.64921 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 2012522.9, "close_time": 1771491599999, "quote_volume": 40409.16673, "trades": 346, "taker_buy_base": 707631.1, "taker_buy_quote": 14251.70917 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 701914.2, "close_time": 1771495199999, "quote_volume": 14073.62757, "trades": 144, "taker_buy_base": 282078.2, "taker_buy_quote": 5660.20219 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 379102.9, "close_time": 1771498799999, "quote_volume": 7578.13247, "trades": 123, "taker_buy_base": 118372.4, "taker_buy_quote": 2367.241 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 1581256.8, "close_time": 1771502399999, "quote_volume": 31535.01907, "trades": 291, "taker_buy_base": 542416.9, "taker_buy_quote": 10833.43799 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 526135.0, "close_time": 1771505999999, "quote_volume": 10498.69808, "trades": 181, "taker_buy_base": 314166.0, "taker_buy_quote": 6270.02557 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0194, "close": 0.0196, "volume": 2617433.8, "close_time": 1771509599999, "quote_volume": 51274.00238, "trades": 353, "taker_buy_base": 1243492.6, "taker_buy_quote": 24332.98468 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0197, "volume": 2690660.3, "close_time": 1771513199999, "quote_volume": 52722.4662, "trades": 374, "taker_buy_base": 1674209.7, "taker_buy_quote": 32831.13187 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0194, "close": 0.0195, "volume": 6754198.6, "close_time": 1771516799999, "quote_volume": 132678.19535, "trades": 497, "taker_buy_base": 3355647.1, "taker_buy_quote": 65956.42927 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0195, "volume": 364571.5, "close_time": 1771520399999, "quote_volume": 7129.82185, "trades": 146, "taker_buy_base": 202843.5, "taker_buy_quote": 3969.78294 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0195, "close": 0.0196, "volume": 1244717.4, "close_time": 1771523999999, "quote_volume": 24505.73863, "trades": 304, "taker_buy_base": 706034.6, "taker_buy_quote": 13916.65197 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0195, "close": 0.0198, "volume": 1747365.7, "close_time": 1771527599999, "quote_volume": 34446.71051, "trades": 203, "taker_buy_base": 965254.8, "taker_buy_quote": 19068.63541 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0197, "volume": 1818039.2, "close_time": 1771531199999, "quote_volume": 35886.41341, "trades": 381, "taker_buy_base": 856611.2, "taker_buy_quote": 16933.50535 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 1521776.6, "close_time": 1771534799999, "quote_volume": 30070.51824, "trades": 377, "taker_buy_base": 742735.9, "taker_buy_quote": 14692.92926 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 537209.4, "close_time": 1771538399999, "quote_volume": 10644.2553, "trades": 109, "taker_buy_base": 229825.0, "taker_buy_quote": 4558.10562 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 616745.9, "close_time": 1771541999999, "quote_volume": 12245.33513, "trades": 220, "taker_buy_base": 365531.3, "taker_buy_quote": 7260.44489 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 335199.0, "close_time": 1771545599999, "quote_volume": 6671.05361, "trades": 116, "taker_buy_base": 139956.6, "taker_buy_quote": 2791.59242 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0199, "close": 0.0203, "volume": 2375473.1, "close_time": 1771549199999, "quote_volume": 47624.46155, "trades": 324, "taker_buy_base": 1640303.2, "taker_buy_quote": 32923.27277 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 660465.3, "close_time": 1771552799999, "quote_volume": 13379.98161, "trades": 122, "taker_buy_base": 183430.3, "taker_buy_quote": 3725.4718 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 1844284.1, "close_time": 1771556399999, "quote_volume": 37302.4285, "trades": 123, "taker_buy_base": 689430.2, "taker_buy_quote": 13992.71121 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 253869.1, "close_time": 1771559999999, "quote_volume": 5128.25376, "trades": 72, "taker_buy_base": 200273.6, "taker_buy_quote": 4047.7612 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 1440055.4, "close_time": 1771563599999, "quote_volume": 28890.98756, "trades": 368, "taker_buy_base": 857318.8, "taker_buy_quote": 17200.58853 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.02, "high": 0.0203, "low": 0.0198, "close": 0.0202, "volume": 2277372.1, "close_time": 1771567199999, "quote_volume": 45760.88544, "trades": 593, "taker_buy_base": 1336283.4, "taker_buy_quote": 26893.50377 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 649110.6, "close_time": 1771570799999, "quote_volume": 13099.53967, "trades": 90, "taker_buy_base": 328079.2, "taker_buy_quote": 6618.96229 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 338307.6, "close_time": 1771574399999, "quote_volume": 6819.94127, "trades": 86, "taker_buy_base": 190460.5, "taker_buy_quote": 3838.3404 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 1790708.1, "close_time": 1771577999999, "quote_volume": 36230.26581, "trades": 233, "taker_buy_base": 889050.0, "taker_buy_quote": 17992.72555 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0203, "close": 0.0205, "volume": 876579.1, "close_time": 1771581599999, "quote_volume": 17904.50741, "trades": 105, "taker_buy_base": 632055.3, "taker_buy_quote": 12919.32568 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 1231377.8, "close_time": 1771585199999, "quote_volume": 25228.37584, "trades": 173, "taker_buy_base": 513684.4, "taker_buy_quote": 10543.39871 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 1959949.6, "close_time": 1771588799999, "quote_volume": 39677.94969, "trades": 335, "taker_buy_base": 699125.4, "taker_buy_quote": 14152.37545 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 733325.4, "close_time": 1771592399999, "quote_volume": 14743.02917, "trades": 168, "taker_buy_base": 431496.1, "taker_buy_quote": 8679.15837 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0194, "close": 0.0197, "volume": 2690148.2, "close_time": 1771595999999, "quote_volume": 52981.44361, "trades": 584, "taker_buy_base": 900187.8, "taker_buy_quote": 17694.67811 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0196, "close": 0.02, "volume": 2496762.5, "close_time": 1771599599999, "quote_volume": 49639.45293, "trades": 456, "taker_buy_base": 1579161.5, "taker_buy_quote": 31406.26201 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.02, "high": 0.0206, "low": 0.02, "close": 0.0205, "volume": 4636797.8, "close_time": 1771603199999, "quote_volume": 93988.13659, "trades": 1170, "taker_buy_base": 2440630.5, "taker_buy_quote": 49582.01855 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 2136171.2, "close_time": 1771606799999, "quote_volume": 43822.692, "trades": 441, "taker_buy_base": 1257392.2, "taker_buy_quote": 25806.32117 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0202, "close": 0.0208, "volume": 3276042.9, "close_time": 1771610399999, "quote_volume": 67001.90269, "trades": 683, "taker_buy_base": 2215628.7, "taker_buy_quote": 45289.37049 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 3093038.6, "close_time": 1771613999999, "quote_volume": 64100.54258, "trades": 446, "taker_buy_base": 1637127.4, "taker_buy_quote": 34008.82315 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 715871.6, "close_time": 1771617599999, "quote_volume": 14753.17036, "trades": 108, "taker_buy_base": 326419.5, "taker_buy_quote": 6730.33 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 637899.5, "close_time": 1771621199999, "quote_volume": 13045.04808, "trades": 133, "taker_buy_base": 324486.0, "taker_buy_quote": 6638.61136 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 943117.2, "close_time": 1771624799999, "quote_volume": 19331.88088, "trades": 185, "taker_buy_base": 251545.0, "taker_buy_quote": 5156.76072 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 717430.9, "close_time": 1771628399999, "quote_volume": 14688.64492, "trades": 121, "taker_buy_base": 343756.2, "taker_buy_quote": 7047.91663 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 223510.0, "close_time": 1771631999999, "quote_volume": 4592.02538, "trades": 54, "taker_buy_base": 124059.5, "taker_buy_quote": 2553.64287 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 1998488.0, "close_time": 1771635599999, "quote_volume": 41091.54996, "trades": 183, "taker_buy_base": 1040464.4, "taker_buy_quote": 21422.26009 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 1471640.2, "close_time": 1771639199999, "quote_volume": 30273.64071, "trades": 89, "taker_buy_base": 600466.8, "taker_buy_quote": 12357.82862 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 3700144.8, "close_time": 1771642799999, "quote_volume": 76002.84388, "trades": 232, "taker_buy_base": 1276785.8, "taker_buy_quote": 26236.90035 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 2695588.2, "close_time": 1771646399999, "quote_volume": 54908.16145, "trades": 287, "taker_buy_base": 785791.8, "taker_buy_quote": 15989.05638 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0203, "close": 0.0204, "volume": 829191.3, "close_time": 1771649999999, "quote_volume": 16853.45803, "trades": 85, "taker_buy_base": 203299.2, "taker_buy_quote": 4142.59141 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0204, "volume": 292871.4, "close_time": 1771653599999, "quote_volume": 5975.60872, "trades": 182, "taker_buy_base": 84995.8, "taker_buy_quote": 1734.94648 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 437469.2, "close_time": 1771657199999, "quote_volume": 8895.29255, "trades": 172, "taker_buy_base": 162301.5, "taker_buy_quote": 3304.64621 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 278125.1, "close_time": 1771660799999, "quote_volume": 5651.89248, "trades": 69, "taker_buy_base": 200360.1, "taker_buy_quote": 4074.4449 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 384670.0, "close_time": 1771664399999, "quote_volume": 7893.90923, "trades": 113, "taker_buy_base": 229412.8, "taker_buy_quote": 4702.48661 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 1606657.8, "close_time": 1771667999999, "quote_volume": 33195.79802, "trades": 175, "taker_buy_base": 984162.2, "taker_buy_quote": 20351.26399 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0204, "volume": 1365824.4, "close_time": 1771671599999, "quote_volume": 28088.78548, "trades": 222, "taker_buy_base": 550043.8, "taker_buy_quote": 11325.55456 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 1458379.2, "close_time": 1771675199999, "quote_volume": 29896.63319, "trades": 308, "taker_buy_base": 382780.5, "taker_buy_quote": 7860.02491 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 291313.2, "close_time": 1771678799999, "quote_volume": 5956.47986, "trades": 118, "taker_buy_base": 183562.2, "taker_buy_quote": 3754.70407 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0205, "volume": 177310.1, "close_time": 1771682399999, "quote_volume": 3619.74358, "trades": 106, "taker_buy_base": 72140.2, "taker_buy_quote": 1475.21164 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 363645.1, "close_time": 1771685999999, "quote_volume": 7436.88998, "trades": 63, "taker_buy_base": 88284.0, "taker_buy_quote": 1810.15811 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 555845.2, "close_time": 1771689599999, "quote_volume": 11280.85344, "trades": 116, "taker_buy_base": 277387.2, "taker_buy_quote": 5635.48747 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 1913358.8, "close_time": 1771693199999, "quote_volume": 38423.87456, "trades": 243, "taker_buy_base": 718907.0, "taker_buy_quote": 14486.62491 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 1267198.5, "close_time": 1771696799999, "quote_volume": 25416.10398, "trades": 307, "taker_buy_base": 866935.2, "taker_buy_quote": 17400.61298 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.0202, "volume": 520647.7, "close_time": 1771700399999, "quote_volume": 10476.48015, "trades": 194, "taker_buy_base": 417323.9, "taker_buy_quote": 8399.67177 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 1477955.4, "close_time": 1771703999999, "quote_volume": 29754.90949, "trades": 197, "taker_buy_base": 892232.2, "taker_buy_quote": 17983.62812 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 751292.1, "close_time": 1771707599999, "quote_volume": 15071.093, "trades": 114, "taker_buy_base": 253473.1, "taker_buy_quote": 5094.51593 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 2324549.7, "close_time": 1771711199999, "quote_volume": 46558.13627, "trades": 282, "taker_buy_base": 1757922.9, "taker_buy_quote": 35222.72275 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 1743994.4, "close_time": 1771714799999, "quote_volume": 35112.68953, "trades": 166, "taker_buy_base": 1001859.0, "taker_buy_quote": 20214.86707 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 994450.7, "close_time": 1771718399999, "quote_volume": 19842.5884, "trades": 169, "taker_buy_base": 119367.5, "taker_buy_quote": 2381.08377 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 1157562.2, "close_time": 1771721999999, "quote_volume": 22885.96906, "trades": 233, "taker_buy_base": 373186.1, "taker_buy_quote": 7383.33346 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 608067.6, "close_time": 1771725599999, "quote_volume": 12039.17528, "trades": 322, "taker_buy_base": 272523.6, "taker_buy_quote": 5398.97323 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 1135302.4, "close_time": 1771729199999, "quote_volume": 22298.56095, "trades": 318, "taker_buy_base": 437354.8, "taker_buy_quote": 8590.12633 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 828200.3, "close_time": 1771732799999, "quote_volume": 16220.64481, "trades": 220, "taker_buy_base": 613467.8, "taker_buy_quote": 12019.60319 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0195, "close": 0.0196, "volume": 676591.1, "close_time": 1771736399999, "quote_volume": 13217.18697, "trades": 194, "taker_buy_base": 357233.3, "taker_buy_quote": 6988.24523 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0194, "volume": 337562.5, "close_time": 1771739999999, "quote_volume": 6587.36272, "trades": 97, "taker_buy_base": 174894.6, "taker_buy_quote": 3420.58044 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 1040088.1, "close_time": 1771743599999, "quote_volume": 20164.15353, "trades": 232, "taker_buy_base": 392305.0, "taker_buy_quote": 7619.12319 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 261379.0, "close_time": 1771747199999, "quote_volume": 5097.15624, "trades": 80, "taker_buy_base": 155727.0, "taker_buy_quote": 3036.97285 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 1196829.3, "close_time": 1771750799999, "quote_volume": 23284.22382, "trades": 161, "taker_buy_base": 400270.4, "taker_buy_quote": 7803.55437 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 284015.0, "close_time": 1771754399999, "quote_volume": 5544.9471, "trades": 57, "taker_buy_base": 120485.2, "taker_buy_quote": 2351.17093 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 162537.7, "close_time": 1771757999999, "quote_volume": 3186.68941, "trades": 22, "taker_buy_base": 9504.9, "taker_buy_quote": 187.24653 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0195, "close": 0.0195, "volume": 824604.1, "close_time": 1771761599999, "quote_volume": 16169.85737, "trades": 170, "taker_buy_base": 475147.7, "taker_buy_quote": 9330.02416 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 1619240.4, "close_time": 1771765199999, "quote_volume": 31289.51905, "trades": 324, "taker_buy_base": 1112833.1, "taker_buy_quote": 21506.59088 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 557852.9, "close_time": 1771768799999, "quote_volume": 10696.87993, "trades": 208, "taker_buy_base": 238748.9, "taker_buy_quote": 4585.29889 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 928781.6, "close_time": 1771772399999, "quote_volume": 17734.17671, "trades": 284, "taker_buy_base": 443693.3, "taker_buy_quote": 8487.60476 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.019, "high": 0.0192, "low": 0.0189, "close": 0.0192, "volume": 862792.5, "close_time": 1771775999999, "quote_volume": 16425.04346, "trades": 229, "taker_buy_base": 497780.5, "taker_buy_quote": 9491.7313 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 549676.8, "close_time": 1771779599999, "quote_volume": 10510.61828, "trades": 68, "taker_buy_base": 218097.8, "taker_buy_quote": 4177.99542 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 376110.0, "close_time": 1771783199999, "quote_volume": 7184.47455, "trades": 159, "taker_buy_base": 212303.6, "taker_buy_quote": 4055.87741 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0191, "close": 0.0191, "volume": 181622.2, "close_time": 1771786799999, "quote_volume": 3477.63299, "trades": 47, "taker_buy_base": 86489.7, "taker_buy_quote": 1660.60224 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.0191, "volume": 250444.4, "close_time": 1771790399999, "quote_volume": 4784.28695, "trades": 91, "taker_buy_base": 202945.8, "taker_buy_quote": 3877.06369 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 619187.1, "close_time": 1771793999999, "quote_volume": 11804.31842, "trades": 176, "taker_buy_base": 383613.9, "taker_buy_quote": 7317.5678 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 2724695.6, "close_time": 1771797599999, "quote_volume": 51722.45472, "trades": 587, "taker_buy_base": 1595453.1, "taker_buy_quote": 30338.06098 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 1803165.0, "close_time": 1771801199999, "quote_volume": 34403.45347, "trades": 393, "taker_buy_base": 1128342.5, "taker_buy_quote": 21548.33572 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 690812.1, "close_time": 1771804799999, "quote_volume": 13238.43792, "trades": 144, "taker_buy_base": 212450.7, "taker_buy_quote": 4069.41225 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0189, "close": 0.019, "volume": 4496442.0, "close_time": 1771808399999, "quote_volume": 86157.24415, "trades": 493, "taker_buy_base": 2125194.8, "taker_buy_quote": 40873.01254 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0178, "close": 0.018, "volume": 6484660.9, "close_time": 1771811999999, "quote_volume": 118248.41772, "trades": 1789, "taker_buy_base": 2976749.4, "taker_buy_quote": 54179.43167 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.018, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 1066569.3, "close_time": 1771815599999, "quote_volume": 19354.45708, "trades": 187, "taker_buy_base": 696330.5, "taker_buy_quote": 12652.1021 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 499112.6, "close_time": 1771819199999, "quote_volume": 9141.29334, "trades": 109, "taker_buy_base": 297822.8, "taker_buy_quote": 5457.59024 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 1158208.8, "close_time": 1771822799999, "quote_volume": 21020.18054, "trades": 176, "taker_buy_base": 424752.6, "taker_buy_quote": 7727.4705 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0182, "close": 0.0185, "volume": 1118633.8, "close_time": 1771826399999, "quote_volume": 20517.1804, "trades": 131, "taker_buy_base": 841271.4, "taker_buy_quote": 15418.07946 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0185, "close": 0.0187, "volume": 351384.4, "close_time": 1771829999999, "quote_volume": 6580.56859, "trades": 203, "taker_buy_base": 150230.7, "taker_buy_quote": 2810.78503 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 595608.8, "close_time": 1771833599999, "quote_volume": 11152.07957, "trades": 126, "taker_buy_base": 252479.9, "taker_buy_quote": 4730.82497 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 162303.4, "close_time": 1771837199999, "quote_volume": 3022.40017, "trades": 39, "taker_buy_base": 36038.3, "taker_buy_quote": 671.11919 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0187, "high": 0.0191, "low": 0.0187, "close": 0.0191, "volume": 647303.9, "close_time": 1771840799999, "quote_volume": 12217.61628, "trades": 205, "taker_buy_base": 499844.8, "taker_buy_quote": 9418.44423 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 599967.9, "close_time": 1771844399999, "quote_volume": 11411.59599, "trades": 213, "taker_buy_base": 291415.6, "taker_buy_quote": 5543.65362 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 388345.0, "close_time": 1771847999999, "quote_volume": 7444.21593, "trades": 233, "taker_buy_base": 181360.2, "taker_buy_quote": 3476.59851 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 1437372.3, "close_time": 1771851599999, "quote_volume": 27662.24215, "trades": 258, "taker_buy_base": 615846.5, "taker_buy_quote": 11862.86443 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.019, "volume": 998584.2, "close_time": 1771855199999, "quote_volume": 19166.67286, "trades": 113, "taker_buy_base": 275491.4, "taker_buy_quote": 5294.40541 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 1133303.2, "close_time": 1771858799999, "quote_volume": 21459.3366, "trades": 293, "taker_buy_base": 416531.9, "taker_buy_quote": 7894.93788 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0185, "close": 0.0187, "volume": 1463964.9, "close_time": 1771862399999, "quote_volume": 27402.76441, "trades": 364, "taker_buy_base": 889974.5, "taker_buy_quote": 16671.47975 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0185, "volume": 1104221.0, "close_time": 1771865999999, "quote_volume": 20514.7054, "trades": 176, "taker_buy_base": 404072.9, "taker_buy_quote": 7539.8363 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0181, "close": 0.0184, "volume": 1449285.6, "close_time": 1771869599999, "quote_volume": 26482.40248, "trades": 315, "taker_buy_base": 393621.0, "taker_buy_quote": 7201.54454 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 1224667.5, "close_time": 1771873199999, "quote_volume": 22533.53955, "trades": 194, "taker_buy_base": 333457.6, "taker_buy_quote": 6155.42768 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 399978.2, "close_time": 1771876799999, "quote_volume": 7315.832, "trades": 85, "taker_buy_base": 149261.9, "taker_buy_quote": 2733.06191 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 1107669.0, "close_time": 1771880399999, "quote_volume": 20197.03808, "trades": 210, "taker_buy_base": 660122.4, "taker_buy_quote": 12036.03967 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 242771.4, "close_time": 1771883999999, "quote_volume": 4462.58359, "trades": 105, "taker_buy_base": 136701.6, "taker_buy_quote": 2516.1697 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 963980.5, "close_time": 1771887599999, "quote_volume": 17872.95253, "trades": 89, "taker_buy_base": 492188.6, "taker_buy_quote": 9147.4094 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 531155.0, "close_time": 1771891199999, "quote_volume": 9785.88537, "trades": 114, "taker_buy_base": 203975.5, "taker_buy_quote": 3762.51568 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 275132.5, "close_time": 1771894799999, "quote_volume": 5086.56884, "trades": 62, "taker_buy_base": 145521.4, "taker_buy_quote": 2692.15002 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0181, "close": 0.0183, "volume": 3766178.5, "close_time": 1771898399999, "quote_volume": 69144.42995, "trades": 605, "taker_buy_base": 1023097.9, "taker_buy_quote": 18797.62055 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 379153.7, "close_time": 1771901999999, "quote_volume": 6974.71328, "trades": 129, "taker_buy_base": 160913.7, "taker_buy_quote": 2965.7649 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 1060943.9, "close_time": 1771905599999, "quote_volume": 19354.873, "trades": 243, "taker_buy_base": 574475.2, "taker_buy_quote": 10484.89006 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 857952.8, "close_time": 1771909199999, "quote_volume": 15599.89795, "trades": 270, "taker_buy_base": 439348.8, "taker_buy_quote": 7990.83404 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 1253979.4, "close_time": 1771912799999, "quote_volume": 22660.52788, "trades": 247, "taker_buy_base": 469931.0, "taker_buy_quote": 8483.46715 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 670104.2, "close_time": 1771916399999, "quote_volume": 12086.85513, "trades": 83, "taker_buy_base": 506848.6, "taker_buy_quote": 9140.40485 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0181, "high": 0.0181, "low": 0.018, "close": 0.0181, "volume": 206078.5, "close_time": 1771919999999, "quote_volume": 3728.89929, "trades": 85, "taker_buy_base": 137257.1, "taker_buy_quote": 2484.35351 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 488325.0, "close_time": 1771923599999, "quote_volume": 8865.12878, "trades": 81, "taker_buy_base": 273112.2, "taker_buy_quote": 4963.15362 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.018, "volume": 840917.0, "close_time": 1771927199999, "quote_volume": 15165.62823, "trades": 100, "taker_buy_base": 369102.4, "taker_buy_quote": 6653.24566 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.018, "high": 0.0181, "low": 0.018, "close": 0.0181, "volume": 661990.8, "close_time": 1771930799999, "quote_volume": 11934.27377, "trades": 131, "taker_buy_base": 568974.6, "taker_buy_quote": 10259.84089 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0181, "high": 0.0181, "low": 0.018, "close": 0.018, "volume": 67157.4, "close_time": 1771934399999, "quote_volume": 1210.73341, "trades": 42, "taker_buy_base": 19002.1, "taker_buy_quote": 343.93801 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 615602.6, "close_time": 1771937999999, "quote_volume": 11162.83432, "trades": 240, "taker_buy_base": 429707.8, "taker_buy_quote": 7800.5739 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.0182, "volume": 808985.6, "close_time": 1771941599999, "quote_volume": 14608.69437, "trades": 122, "taker_buy_base": 150390.5, "taker_buy_quote": 2735.07593 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0181, "high": 0.0184, "low": 0.0179, "close": 0.0182, "volume": 3208672.5, "close_time": 1771945199999, "quote_volume": 57983.86293, "trades": 353, "taker_buy_base": 707024.0, "taker_buy_quote": 12802.74386 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 1940711.3, "close_time": 1771948799999, "quote_volume": 35870.45885, "trades": 306, "taker_buy_base": 1362895.3, "taker_buy_quote": 25203.92888 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0184, "close": 0.0188, "volume": 777727.4, "close_time": 1771952399999, "quote_volume": 14514.40745, "trades": 173, "taker_buy_base": 406819.7, "taker_buy_quote": 7601.60907 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 567220.0, "close_time": 1771955999999, "quote_volume": 10604.14005, "trades": 190, "taker_buy_base": 344025.8, "taker_buy_quote": 6433.73097 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0187, "volume": 660898.3, "close_time": 1771959599999, "quote_volume": 12310.64512, "trades": 195, "taker_buy_base": 191654.3, "taker_buy_quote": 3577.58135 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0188, "volume": 1563310.3, "close_time": 1771963199999, "quote_volume": 29184.73117, "trades": 333, "taker_buy_base": 1015158.3, "taker_buy_quote": 18961.51635 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 423926.2, "close_time": 1771966799999, "quote_volume": 7922.74135, "trades": 169, "taker_buy_base": 89382.3, "taker_buy_quote": 1671.48111 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 1375760.5, "close_time": 1771970399999, "quote_volume": 25584.32726, "trades": 462, "taker_buy_base": 604286.2, "taker_buy_quote": 11255.44227 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0186, "volume": 855146.8, "close_time": 1771973999999, "quote_volume": 15907.10193, "trades": 360, "taker_buy_base": 256274.0, "taker_buy_quote": 4768.06785 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 1178383.1, "close_time": 1771977599999, "quote_volume": 21854.44528, "trades": 117, "taker_buy_base": 268667.2, "taker_buy_quote": 4984.05135 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 395599.1, "close_time": 1771981199999, "quote_volume": 7352.14603, "trades": 73, "taker_buy_base": 196034.1, "taker_buy_quote": 3646.97786 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0186, "high": 0.0195, "low": 0.0186, "close": 0.0194, "volume": 2732365.0, "close_time": 1771984799999, "quote_volume": 52471.61834, "trades": 992, "taker_buy_base": 1226311.8, "taker_buy_quote": 23465.66692 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0193, "high": 0.0196, "low": 0.0193, "close": 0.0193, "volume": 1548690.2, "close_time": 1771988399999, "quote_volume": 30056.58874, "trades": 431, "taker_buy_base": 582968.6, "taker_buy_quote": 11317.44371 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 846843.5, "close_time": 1771991999999, "quote_volume": 16211.14404, "trades": 180, "taker_buy_base": 349884.9, "taker_buy_quote": 6698.23805 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 1797239.1, "close_time": 1771995599999, "quote_volume": 34436.93338, "trades": 397, "taker_buy_base": 1187602.3, "taker_buy_quote": 22755.01223 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 1270223.4, "close_time": 1771999199999, "quote_volume": 24328.09201, "trades": 362, "taker_buy_base": 626749.3, "taker_buy_quote": 12013.58622 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 1303589.6, "close_time": 1772002799999, "quote_volume": 25095.49541, "trades": 213, "taker_buy_base": 377476.4, "taker_buy_quote": 7286.72894 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0194, "volume": 889052.8, "close_time": 1772006399999, "quote_volume": 17138.76168, "trades": 210, "taker_buy_base": 477025.1, "taker_buy_quote": 9194.58727 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 2556428.4, "close_time": 1772009999999, "quote_volume": 49958.58986, "trades": 492, "taker_buy_base": 1819357.6, "taker_buy_quote": 35552.09531 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0197, "high": 0.0203, "low": 0.0196, "close": 0.0203, "volume": 4633541.9, "close_time": 1772013599999, "quote_volume": 92913.06077, "trades": 833, "taker_buy_base": 2462793.9, "taker_buy_quote": 49489.88248 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0201, "close": 0.0201, "volume": 9681363.9, "close_time": 1772017199999, "quote_volume": 197553.3516, "trades": 1408, "taker_buy_base": 5757575.2, "taker_buy_quote": 117626.6244 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0197, "close": 0.0198, "volume": 3746954.4, "close_time": 1772020799999, "quote_volume": 74546.92109, "trades": 507, "taker_buy_base": 674865.9, "taker_buy_quote": 13421.32192 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0197, "close": 0.0198, "volume": 5076393.3, "close_time": 1772024399999, "quote_volume": 101377.70014, "trades": 717, "taker_buy_base": 1908912.6, "taker_buy_quote": 38065.31485 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 1815161.1, "close_time": 1772027999999, "quote_volume": 36194.52591, "trades": 338, "taker_buy_base": 520927.0, "taker_buy_quote": 10396.7002 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0198, "high": 0.0204, "low": 0.0198, "close": 0.0204, "volume": 1515715.8, "close_time": 1772031599999, "quote_volume": 30423.07676, "trades": 509, "taker_buy_base": 581419.3, "taker_buy_quote": 11692.89653 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0201, "close": 0.0204, "volume": 2929091.8, "close_time": 1772035199999, "quote_volume": 59504.18524, "trades": 523, "taker_buy_base": 1144524.5, "taker_buy_quote": 23279.84414 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0203, "close": 0.0206, "volume": 2892906.5, "close_time": 1772038799999, "quote_volume": 59212.87952, "trades": 719, "taker_buy_base": 996851.1, "taker_buy_quote": 20424.79394 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 3440804.2, "close_time": 1772042399999, "quote_volume": 71490.86745, "trades": 713, "taker_buy_base": 1635831.6, "taker_buy_quote": 34039.00496 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0207, "close": 0.021, "volume": 3278556.6, "close_time": 1772045999999, "quote_volume": 68461.52846, "trades": 582, "taker_buy_base": 1425248.4, "taker_buy_quote": 29850.73316 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.021, "high": 0.0211, "low": 0.0207, "close": 0.021, "volume": 3846242.9, "close_time": 1772049599999, "quote_volume": 80179.83056, "trades": 565, "taker_buy_base": 1075463.3, "taker_buy_quote": 22474.06289 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.021, "volume": 1678424.4, "close_time": 1772053199999, "quote_volume": 35187.48888, "trades": 292, "taker_buy_base": 458242.5, "taker_buy_quote": 9601.47596 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.021, "high": 0.0217, "low": 0.0209, "close": 0.0215, "volume": 8302078.4, "close_time": 1772056799999, "quote_volume": 176907.61734, "trades": 1058, "taker_buy_base": 4757995.1, "taker_buy_quote": 101497.86981 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0208, "close": 0.021, "volume": 5675777.2, "close_time": 1772060399999, "quote_volume": 120067.89795, "trades": 782, "taker_buy_base": 2455964.2, "taker_buy_quote": 51769.94999 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.021, "high": 0.0211, "low": 0.0202, "close": 0.0205, "volume": 4019300.9, "close_time": 1772063999999, "quote_volume": 82636.74514, "trades": 663, "taker_buy_base": 1374953.9, "taker_buy_quote": 28328.61982 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 3538493.2, "close_time": 1772067599999, "quote_volume": 72625.96514, "trades": 466, "taker_buy_base": 2287966.5, "taker_buy_quote": 46979.47959 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0203, "close": 0.0203, "volume": 3555828.6, "close_time": 1772071199999, "quote_volume": 72802.33191, "trades": 522, "taker_buy_base": 1712815.1, "taker_buy_quote": 35146.77033 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0202, "close": 0.0206, "volume": 1151073.3, "close_time": 1772074799999, "quote_volume": 23388.95418, "trades": 315, "taker_buy_base": 726814.0, "taker_buy_quote": 14764.79811 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 667768.3, "close_time": 1772078399999, "quote_volume": 13646.17347, "trades": 170, "taker_buy_base": 462119.8, "taker_buy_quote": 9438.32415 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 883127.1, "close_time": 1772081999999, "quote_volume": 18043.42783, "trades": 281, "taker_buy_base": 542591.3, "taker_buy_quote": 11089.77986 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 1391892.2, "close_time": 1772085599999, "quote_volume": 28216.94918, "trades": 206, "taker_buy_base": 683487.3, "taker_buy_quote": 13862.32953 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 749175.2, "close_time": 1772089199999, "quote_volume": 15185.00245, "trades": 244, "taker_buy_base": 194801.1, "taker_buy_quote": 3963.09187 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 1248461.0, "close_time": 1772092799999, "quote_volume": 25361.10309, "trades": 104, "taker_buy_base": 988974.0, "taker_buy_quote": 20102.26334 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 1319895.7, "close_time": 1772096399999, "quote_volume": 27023.6882, "trades": 268, "taker_buy_base": 896303.1, "taker_buy_quote": 18364.84293 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 2296876.6, "close_time": 1772099999999, "quote_volume": 47213.66414, "trades": 311, "taker_buy_base": 1227821.8, "taker_buy_quote": 25237.79568 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0201, "close": 0.0202, "volume": 1647185.5, "close_time": 1772103599999, "quote_volume": 33446.13566, "trades": 323, "taker_buy_base": 753624.7, "taker_buy_quote": 15346.19709 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 1617001.7, "close_time": 1772107199999, "quote_volume": 32513.89571, "trades": 234, "taker_buy_base": 827273.4, "taker_buy_quote": 16647.21455 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 1553136.4, "close_time": 1772110799999, "quote_volume": 31521.86659, "trades": 177, "taker_buy_base": 998617.7, "taker_buy_quote": 20268.16813 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 1270621.5, "close_time": 1772114399999, "quote_volume": 25698.31211, "trades": 199, "taker_buy_base": 509613.2, "taker_buy_quote": 10325.57614 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0198, "close": 0.0201, "volume": 4094795.6, "close_time": 1772117999999, "quote_volume": 82184.48881, "trades": 683, "taker_buy_base": 1321707.1, "taker_buy_quote": 26531.76738 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.02, "volume": 3478154.0, "close_time": 1772121599999, "quote_volume": 69731.30519, "trades": 492, "taker_buy_base": 1459431.9, "taker_buy_quote": 29246.66059 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02, "high": 0.02, "low": 0.0192, "close": 0.0194, "volume": 5534876.4, "close_time": 1772125199999, "quote_volume": 108456.4742, "trades": 539, "taker_buy_base": 1494251.5, "taker_buy_quote": 29225.27666 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 1798914.5, "close_time": 1772128799999, "quote_volume": 34967.50358, "trades": 223, "taker_buy_base": 578280.6, "taker_buy_quote": 11236.0504 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0193, "close": 0.0196, "volume": 2417127.1, "close_time": 1772132399999, "quote_volume": 47160.80654, "trades": 286, "taker_buy_base": 1047440.9, "taker_buy_quote": 20482.50647 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0196, "high": 0.0203, "low": 0.0196, "close": 0.0203, "volume": 6335054.7, "close_time": 1772135999999, "quote_volume": 127173.6029, "trades": 895, "taker_buy_base": 4978280.9, "taker_buy_quote": 99948.48261 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 835275.7, "close_time": 1772139599999, "quote_volume": 16804.98152, "trades": 247, "taker_buy_base": 478622.9, "taker_buy_quote": 9639.34064 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 1318721.9, "close_time": 1772143199999, "quote_volume": 26317.22204, "trades": 203, "taker_buy_base": 623803.6, "taker_buy_quote": 12456.08199 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 1032366.3, "close_time": 1772146799999, "quote_volume": 20677.63594, "trades": 159, "taker_buy_base": 761674.8, "taker_buy_quote": 15263.883 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 246196.0, "close_time": 1772150399999, "quote_volume": 4922.18925, "trades": 78, "taker_buy_base": 124881.1, "taker_buy_quote": 2497.84755 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 1307055.9, "close_time": 1772153999999, "quote_volume": 25979.42939, "trades": 210, "taker_buy_base": 571452.4, "taker_buy_quote": 11353.71897 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 1182697.4, "close_time": 1772157599999, "quote_volume": 23462.27818, "trades": 189, "taker_buy_base": 630805.2, "taker_buy_quote": 12528.26536 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 447709.4, "close_time": 1772161199999, "quote_volume": 8950.59119, "trades": 102, "taker_buy_base": 212526.2, "taker_buy_quote": 4251.41533 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 489107.7, "close_time": 1772164799999, "quote_volume": 9797.07827, "trades": 188, "taker_buy_base": 355376.5, "taker_buy_quote": 7118.79503 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0203, "close": 0.0206, "volume": 1860794.7, "close_time": 1772168399999, "quote_volume": 38183.3891, "trades": 517, "taker_buy_base": 1298919.9, "taker_buy_quote": 26657.34592 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 836702.1, "close_time": 1772171999999, "quote_volume": 17226.86562, "trades": 90, "taker_buy_base": 242105.2, "taker_buy_quote": 4993.88562 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 1301892.6, "close_time": 1772175599999, "quote_volume": 26852.39111, "trades": 110, "taker_buy_base": 876290.2, "taker_buy_quote": 18083.20675 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0204, "close": 0.0209, "volume": 1372415.0, "close_time": 1772179199999, "quote_volume": 28366.60366, "trades": 291, "taker_buy_base": 636066.3, "taker_buy_quote": 13134.22 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 442193.5, "close_time": 1772182799999, "quote_volume": 9232.75698, "trades": 168, "taker_buy_base": 268129.9, "taker_buy_quote": 5607.76449 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0207, "close": 0.0209, "volume": 3110628.6, "close_time": 1772186399999, "quote_volume": 65087.76421, "trades": 573, "taker_buy_base": 1399742.7, "taker_buy_quote": 29312.89689 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0209, "high": 0.0217, "low": 0.0206, "close": 0.0216, "volume": 8978045.9, "close_time": 1772189999999, "quote_volume": 190129.5005, "trades": 1962, "taker_buy_base": 5435147.4, "taker_buy_quote": 115422.86463 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0217, "high": 0.025, "low": 0.0216, "close": 0.0243, "volume": 140444380.2, "close_time": 1772193599999, "quote_volume": 3311633.09734, "trades": 24417, "taker_buy_base": 70214537.1, "taker_buy_quote": 1651810.67947 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0216, "close": 0.0224, "volume": 31974550.1, "close_time": 1772197199999, "quote_volume": 722108.06341, "trades": 4966, "taker_buy_base": 14088727.5, "taker_buy_quote": 317537.69745 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0224, "high": 0.0231, "low": 0.0218, "close": 0.0224, "volume": 15259412.8, "close_time": 1772200799999, "quote_volume": 342723.7426, "trades": 2445, "taker_buy_base": 7924805.9, "taker_buy_quote": 178380.67083 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0224, "high": 0.024, "low": 0.022, "close": 0.023, "volume": 27609060.9, "close_time": 1772204399999, "quote_volume": 637099.06554, "trades": 5131, "taker_buy_base": 14797990.5, "taker_buy_quote": 341540.53039 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0229, "high": 0.0235, "low": 0.0226, "close": 0.0227, "volume": 17615941.4, "close_time": 1772207999999, "quote_volume": 405433.69383, "trades": 3344, "taker_buy_base": 8996050.6, "taker_buy_quote": 207509.8562 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0221, "close": 0.0231, "volume": 16265225.1, "close_time": 1772211599999, "quote_volume": 368894.91074, "trades": 2775, "taker_buy_base": 7937331.4, "taker_buy_quote": 180537.51575 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0231, "high": 0.0237, "low": 0.0221, "close": 0.0225, "volume": 18964084.6, "close_time": 1772215199999, "quote_volume": 435776.27198, "trades": 3286, "taker_buy_base": 9854814.2, "taker_buy_quote": 227500.3826 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0218, "close": 0.0223, "volume": 13399112.9, "close_time": 1772218799999, "quote_volume": 296863.99709, "trades": 1895, "taker_buy_base": 6793490.2, "taker_buy_quote": 150538.46996 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0222, "high": 0.0226, "low": 0.0219, "close": 0.0223, "volume": 5735530.9, "close_time": 1772222399999, "quote_volume": 127337.66558, "trades": 979, "taker_buy_base": 2818253.9, "taker_buy_quote": 62620.97056 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0214, "close": 0.0216, "volume": 8379680.4, "close_time": 1772225999999, "quote_volume": 181612.81414, "trades": 1254, "taker_buy_base": 3454112.8, "taker_buy_quote": 74908.09457 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0216, "volume": 2171454.9, "close_time": 1772229599999, "quote_volume": 46639.17216, "trades": 467, "taker_buy_base": 1129848.9, "taker_buy_quote": 24308.55696 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0216, "high": 0.0219, "low": 0.021, "close": 0.0215, "volume": 6945909.0, "close_time": 1772233199999, "quote_volume": 148425.41409, "trades": 1155, "taker_buy_base": 3054650.4, "taker_buy_quote": 65398.12372 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0214, "high": 0.0219, "low": 0.0214, "close": 0.0216, "volume": 3077789.3, "close_time": 1772236799999, "quote_volume": 66652.75827, "trades": 465, "taker_buy_base": 1658053.1, "taker_buy_quote": 35911.8319 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0212, "close": 0.0215, "volume": 3271202.6, "close_time": 1772240399999, "quote_volume": 70118.81615, "trades": 502, "taker_buy_base": 1351864.9, "taker_buy_quote": 29016.07643 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0215, "high": 0.0215, "low": 0.021, "close": 0.021, "volume": 3657817.3, "close_time": 1772243999999, "quote_volume": 77733.86159, "trades": 575, "taker_buy_base": 1562025.7, "taker_buy_quote": 33246.40609 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.021, "high": 0.0213, "low": 0.021, "close": 0.0213, "volume": 1610964.0, "close_time": 1772247599999, "quote_volume": 34100.93967, "trades": 350, "taker_buy_base": 791418.8, "taker_buy_quote": 16764.63009 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0212, "high": 0.0215, "low": 0.021, "close": 0.0214, "volume": 3556201.3, "close_time": 1772251199999, "quote_volume": 75752.72368, "trades": 607, "taker_buy_base": 1906360.1, "taker_buy_quote": 40681.7819 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0212, "close": 0.0215, "volume": 3258775.1, "close_time": 1772254799999, "quote_volume": 69682.21739, "trades": 528, "taker_buy_base": 1928122.1, "taker_buy_quote": 41271.67702 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0209, "close": 0.0211, "volume": 3113716.2, "close_time": 1772258399999, "quote_volume": 66508.35631, "trades": 569, "taker_buy_base": 1415586.6, "taker_buy_quote": 30233.54122 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.021, "high": 0.0211, "low": 0.0197, "close": 0.0199, "volume": 12396991.4, "close_time": 1772261999999, "quote_volume": 252481.24674, "trades": 1993, "taker_buy_base": 4857851.5, "taker_buy_quote": 99288.14024 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0198, "high": 0.0204, "low": 0.0196, "close": 0.0201, "volume": 6304447.0, "close_time": 1772265599999, "quote_volume": 125988.57354, "trades": 1114, "taker_buy_base": 4098885.8, "taker_buy_quote": 81979.19168 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 6551370.5, "close_time": 1772269199999, "quote_volume": 131511.22765, "trades": 1520, "taker_buy_base": 4412085.5, "taker_buy_quote": 88692.83071 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 8750519.8, "close_time": 1772272799999, "quote_volume": 175420.62426, "trades": 1925, "taker_buy_base": 5615163.5, "taker_buy_quote": 112697.93955 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0199, "close": 0.0202, "volume": 4323198.1, "close_time": 1772276399999, "quote_volume": 87256.96631, "trades": 1162, "taker_buy_base": 2589079.6, "taker_buy_quote": 52285.95003 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0202, "high": 0.0207, "low": 0.0201, "close": 0.0203, "volume": 7026504.1, "close_time": 1772279999999, "quote_volume": 143741.3317, "trades": 1363, "taker_buy_base": 3055432.5, "taker_buy_quote": 62563.03197 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 2280039.1, "close_time": 1772283599999, "quote_volume": 45997.33311, "trades": 535, "taker_buy_base": 974739.9, "taker_buy_quote": 19703.87071 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0202, "high": 0.0206, "low": 0.02, "close": 0.0206, "volume": 3222447.1, "close_time": 1772287199999, "quote_volume": 65354.68296, "trades": 707, "taker_buy_base": 1508230.1, "taker_buy_quote": 30610.47647 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0206, "high": 0.0211, "low": 0.0205, "close": 0.0207, "volume": 5234072.8, "close_time": 1772290799999, "quote_volume": 108742.67316, "trades": 1046, "taker_buy_base": 2773160.2, "taker_buy_quote": 57675.8031 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 1934629.3, "close_time": 1772294399999, "quote_volume": 39863.12908, "trades": 425, "taker_buy_base": 1015086.9, "taker_buy_quote": 20954.20471 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 2077149.8, "close_time": 1772297999999, "quote_volume": 42674.63703, "trades": 311, "taker_buy_base": 906786.9, "taker_buy_quote": 18675.30871 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0205, "volume": 947851.4, "close_time": 1772301599999, "quote_volume": 19304.00408, "trades": 219, "taker_buy_base": 339716.8, "taker_buy_quote": 6932.96969 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0204, "high": 0.021, "low": 0.0204, "close": 0.0209, "volume": 2790862.4, "close_time": 1772305199999, "quote_volume": 57963.97449, "trades": 447, "taker_buy_base": 1983966.1, "taker_buy_quote": 41214.41912 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0208, "high": 0.0214, "low": 0.0208, "close": 0.0214, "volume": 4307315.6, "close_time": 1772308799999, "quote_volume": 90860.82953, "trades": 851, "taker_buy_base": 2787925.8, "taker_buy_quote": 58694.30468 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0213, "close": 0.0216, "volume": 5780811.4, "close_time": 1772312399999, "quote_volume": 124349.80073, "trades": 1390, "taker_buy_base": 3071278.0, "taker_buy_quote": 66099.05155 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0212, "close": 0.0213, "volume": 2268913.3, "close_time": 1772315999999, "quote_volume": 48499.75093, "trades": 598, "taker_buy_base": 826886.6, "taker_buy_quote": 17719.02796 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0213, "high": 0.0218, "low": 0.0212, "close": 0.0216, "volume": 4020754.2, "close_time": 1772319599999, "quote_volume": 86820.24069, "trades": 632, "taker_buy_base": 1990260.8, "taker_buy_quote": 42985.75518 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0215, "close": 0.0217, "volume": 1514421.8, "close_time": 1772323199999, "quote_volume": 32706.91725, "trades": 392, "taker_buy_base": 909615.4, "taker_buy_quote": 19656.66886 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 4004066.9, "close_time": 1772326799999, "quote_volume": 86700.9745, "trades": 577, "taker_buy_base": 2275537.3, "taker_buy_quote": 49329.13175 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0215, "high": 0.0224, "low": 0.0213, "close": 0.0224, "volume": 5782254.9, "close_time": 1772330399999, "quote_volume": 126050.11081, "trades": 786, "taker_buy_base": 3378317.6, "taker_buy_quote": 73989.69873 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0224, "high": 0.0229, "low": 0.0223, "close": 0.0224, "volume": 5953631.4, "close_time": 1772333999999, "quote_volume": 134662.09457, "trades": 1182, "taker_buy_base": 2528852.8, "taker_buy_quote": 57220.23628 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0218, "close": 0.0219, "volume": 3095649.4, "close_time": 1772337599999, "quote_volume": 68308.37119, "trades": 570, "taker_buy_base": 1205203.9, "taker_buy_quote": 26523.49958 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0219, "high": 0.022, "low": 0.0216, "close": 0.0219, "volume": 2127735.3, "close_time": 1772341199999, "quote_volume": 46361.17337, "trades": 334, "taker_buy_base": 917824.9, "taker_buy_quote": 20046.24893 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0218, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 2156245.0, "close_time": 1772344799999, "quote_volume": 47057.34495, "trades": 604, "taker_buy_base": 654117.6, "taker_buy_quote": 14295.6448 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0213, "close": 0.0215, "volume": 5744404.9, "close_time": 1772348399999, "quote_volume": 123938.16452, "trades": 954, "taker_buy_base": 1424914.6, "taker_buy_quote": 30611.85261 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0214, "close": 0.0217, "volume": 577022.1, "close_time": 1772351999999, "quote_volume": 12483.89844, "trades": 219, "taker_buy_base": 280616.3, "taker_buy_quote": 6067.92281 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0213, "close": 0.0213, "volume": 876126.0, "close_time": 1772355599999, "quote_volume": 18846.20037, "trades": 204, "taker_buy_base": 264005.4, "taker_buy_quote": 5688.0178 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0212, "close": 0.0213, "volume": 1576891.4, "close_time": 1772359199999, "quote_volume": 33730.14054, "trades": 429, "taker_buy_base": 961107.8, "taker_buy_quote": 20578.36258 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0213, "high": 0.0222, "low": 0.0213, "close": 0.0218, "volume": 4465887.1, "close_time": 1772362799999, "quote_volume": 97200.27921, "trades": 837, "taker_buy_base": 2144628.7, "taker_buy_quote": 46553.18358 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 939023.3, "close_time": 1772366399999, "quote_volume": 20385.03461, "trades": 210, "taker_buy_base": 480261.6, "taker_buy_quote": 10434.999 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0211, "close": 0.0213, "volume": 3060970.0, "close_time": 1772369999999, "quote_volume": 65472.80173, "trades": 402, "taker_buy_base": 1313814.9, "taker_buy_quote": 28139.20183 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0209, "close": 0.0215, "volume": 3386699.4, "close_time": 1772373599999, "quote_volume": 71909.33635, "trades": 507, "taker_buy_base": 2107178.8, "taker_buy_quote": 44821.15548 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0211, "close": 0.0213, "volume": 2289211.8, "close_time": 1772377199999, "quote_volume": 49041.52074, "trades": 432, "taker_buy_base": 1740250.2, "taker_buy_quote": 37315.94909 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0212, "high": 0.0213, "low": 0.021, "close": 0.0211, "volume": 1603234.4, "close_time": 1772380799999, "quote_volume": 33974.87576, "trades": 219, "taker_buy_base": 373259.8, "taker_buy_quote": 7917.228 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.021, "high": 0.0212, "low": 0.0206, "close": 0.0209, "volume": 1813528.6, "close_time": 1772384399999, "quote_volume": 37868.94791, "trades": 459, "taker_buy_base": 891896.2, "taker_buy_quote": 18581.15067 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 2000824.5, "close_time": 1772387999999, "quote_volume": 41408.49146, "trades": 359, "taker_buy_base": 811734.9, "taker_buy_quote": 16811.50635 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0207, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 1583013.8, "close_time": 1772391599999, "quote_volume": 32875.71877, "trades": 239, "taker_buy_base": 1224815.9, "taker_buy_quote": 25418.21242 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0202, "close": 0.0204, "volume": 5668982.0, "close_time": 1772395199999, "quote_volume": 115606.62653, "trades": 532, "taker_buy_base": 2307867.1, "taker_buy_quote": 47046.04304 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 1916553.9, "close_time": 1772398799999, "quote_volume": 38655.51797, "trades": 430, "taker_buy_base": 974491.8, "taker_buy_quote": 19678.77574 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0201, "high": 0.0204, "low": 0.02, "close": 0.0203, "volume": 725705.0, "close_time": 1772402399999, "quote_volume": 14678.88612, "trades": 362, "taker_buy_base": 627504.9, "taker_buy_quote": 12698.60448 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0202, "close": 0.0203, "volume": 2897288.1, "close_time": 1772405999999, "quote_volume": 59106.04739, "trades": 489, "taker_buy_base": 1605295.1, "taker_buy_quote": 32779.47044 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0202, "close": 0.0204, "volume": 2781697.1, "close_time": 1772409599999, "quote_volume": 56674.96171, "trades": 347, "taker_buy_base": 1576993.2, "taker_buy_quote": 32168.10406 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0204, "high": 0.0209, "low": 0.0203, "close": 0.0208, "volume": 3504846.4, "close_time": 1772413199999, "quote_volume": 72198.09068, "trades": 473, "taker_buy_base": 2180170.5, "taker_buy_quote": 44925.1485 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0208, "high": 0.021, "low": 0.0206, "close": 0.0206, "volume": 3733652.8, "close_time": 1772416799999, "quote_volume": 77536.21768, "trades": 448, "taker_buy_base": 1721461.8, "taker_buy_quote": 35769.52864 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 1626778.7, "close_time": 1772420399999, "quote_volume": 33506.16851, "trades": 221, "taker_buy_base": 855577.0, "taker_buy_quote": 17619.90991 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0207, "high": 0.021, "low": 0.0207, "close": 0.021, "volume": 3380200.9, "close_time": 1772423999999, "quote_volume": 70598.46732, "trades": 681, "taker_buy_base": 2639567.3, "taker_buy_quote": 55144.27084 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.021, "high": 0.0215, "low": 0.0209, "close": 0.0214, "volume": 7762526.4, "close_time": 1772427599999, "quote_volume": 165068.47193, "trades": 1219, "taker_buy_base": 4526444.2, "taker_buy_quote": 96295.36144 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0212, "close": 0.0216, "volume": 6422107.5, "close_time": 1772431199999, "quote_volume": 137749.6904, "trades": 958, "taker_buy_base": 3622566.6, "taker_buy_quote": 77766.35777 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0213, "close": 0.0217, "volume": 4394197.1, "close_time": 1772434799999, "quote_volume": 94823.38792, "trades": 858, "taker_buy_base": 2839956.1, "taker_buy_quote": 61354.42842 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0217, "high": 0.0218, "low": 0.021, "close": 0.0217, "volume": 8524423.0, "close_time": 1772438399999, "quote_volume": 182554.68712, "trades": 1434, "taker_buy_base": 4490216.5, "taker_buy_quote": 96329.06567 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0216, "high": 0.0224, "low": 0.0215, "close": 0.0223, "volume": 15570649.5, "close_time": 1772441999999, "quote_volume": 341749.9801, "trades": 2066, "taker_buy_base": 8239399.8, "taker_buy_quote": 180917.63988 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0223, "high": 0.0228, "low": 0.0219, "close": 0.0223, "volume": 17301199.7, "close_time": 1772445599999, "quote_volume": 388195.16201, "trades": 3219, "taker_buy_base": 9932518.3, "taker_buy_quote": 223187.0829 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0223, "high": 0.0237, "low": 0.0222, "close": 0.0234, "volume": 20209986.9, "close_time": 1772449199999, "quote_volume": 465720.97314, "trades": 4434, "taker_buy_base": 10933127.5, "taker_buy_quote": 251870.78946 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0227, "close": 0.0233, "volume": 15333072.1, "close_time": 1772452799999, "quote_volume": 355213.73628, "trades": 1720, "taker_buy_base": 7541254.3, "taker_buy_quote": 175323.67027 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0233, "high": 0.0236, "low": 0.0231, "close": 0.0234, "volume": 13126809.4, "close_time": 1772456399999, "quote_volume": 306892.48149, "trades": 1822, "taker_buy_base": 6738731.7, "taker_buy_quote": 157787.80677 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0232, "close": 0.0238, "volume": 15641835.8, "close_time": 1772459999999, "quote_volume": 367882.52208, "trades": 2337, "taker_buy_base": 8428347.6, "taker_buy_quote": 198438.88841 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0238, "high": 0.0243, "low": 0.0232, "close": 0.0237, "volume": 15132508.2, "close_time": 1772463599999, "quote_volume": 358389.67611, "trades": 2406, "taker_buy_base": 7119921.2, "taker_buy_quote": 169187.48373 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0237, "high": 0.0244, "low": 0.0235, "close": 0.0237, "volume": 15786731.3, "close_time": 1772467199999, "quote_volume": 378370.08032, "trades": 2248, "taker_buy_base": 7485972.9, "taker_buy_quote": 179767.202 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0232, "close": 0.0232, "volume": 8486893.8, "close_time": 1772470799999, "quote_volume": 199207.30485, "trades": 1483, "taker_buy_base": 3549337.9, "taker_buy_quote": 83305.10676 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0228, "close": 0.023, "volume": 7388781.2, "close_time": 1772474399999, "quote_volume": 170023.54954, "trades": 1332, "taker_buy_base": 3093390.7, "taker_buy_quote": 71276.26423 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.023, "high": 0.0236, "low": 0.0228, "close": 0.0234, "volume": 6078459.2, "close_time": 1772477999999, "quote_volume": 141553.64446, "trades": 1279, "taker_buy_base": 3307621.9, "taker_buy_quote": 77052.09578 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0231, "close": 0.0234, "volume": 3043008.8, "close_time": 1772481599999, "quote_volume": 71023.28607, "trades": 555, "taker_buy_base": 1539700.3, "taker_buy_quote": 35962.94407 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0234, "high": 0.0235, "low": 0.023, "close": 0.0232, "volume": 2696756.3, "close_time": 1772485199999, "quote_volume": 62498.43117, "trades": 400, "taker_buy_base": 852638.4, "taker_buy_quote": 19767.65722 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0228, "close": 0.0229, "volume": 6543036.3, "close_time": 1772488799999, "quote_volume": 150626.22291, "trades": 794, "taker_buy_base": 2600792.3, "taker_buy_quote": 59881.65958 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 2984173.7, "close_time": 1772492399999, "quote_volume": 68778.48799, "trades": 577, "taker_buy_base": 1700084.8, "taker_buy_quote": 39195.35899 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0228, "close": 0.0229, "volume": 5191263.1, "close_time": 1772495999999, "quote_volume": 119387.83645, "trades": 822, "taker_buy_base": 3068631.5, "taker_buy_quote": 70636.73674 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0227, "close": 0.0228, "volume": 3443183.6, "close_time": 1772499599999, "quote_volume": 78612.42171, "trades": 527, "taker_buy_base": 1549013.8, "taker_buy_quote": 35389.46048 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0229, "high": 0.0243, "low": 0.0229, "close": 0.0238, "volume": 17547585.6, "close_time": 1772503199999, "quote_volume": 415856.97435, "trades": 3818, "taker_buy_base": 10121378.4, "taker_buy_quote": 239668.1981 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0238, "high": 0.0244, "low": 0.0236, "close": 0.0243, "volume": 9507122.8, "close_time": 1772506799999, "quote_volume": 227667.56945, "trades": 1604, "taker_buy_base": 5406150.0, "taker_buy_quote": 129487.92417 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0242, "high": 0.0252, "low": 0.0242, "close": 0.0247, "volume": 14569962.5, "close_time": 1772510399999, "quote_volume": 360291.37323, "trades": 2210, "taker_buy_base": 7811325.1, "taker_buy_quote": 193105.72449 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0248, "high": 0.0253, "low": 0.0245, "close": 0.025, "volume": 12120604.4, "close_time": 1772513999999, "quote_volume": 302019.57202, "trades": 1834, "taker_buy_base": 6178747.9, "taker_buy_quote": 153907.908 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.025, "high": 0.0256, "low": 0.0244, "close": 0.0246, "volume": 11157839.1, "close_time": 1772517599999, "quote_volume": 280040.65778, "trades": 1776, "taker_buy_base": 5067228.5, "taker_buy_quote": 127177.48476 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0246, "high": 0.0254, "low": 0.0246, "close": 0.0253, "volume": 10849862.2, "close_time": 1772521199999, "quote_volume": 271639.8896, "trades": 1573, "taker_buy_base": 4902613.5, "taker_buy_quote": 122689.74187 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0253, "high": 0.0263, "low": 0.0251, "close": 0.0252, "volume": 16077418.9, "close_time": 1772524799999, "quote_volume": 411796.16341, "trades": 2560, "taker_buy_base": 8354211.7, "taker_buy_quote": 214171.65398 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0248, "close": 0.0248, "volume": 7665545.3, "close_time": 1772528399999, "quote_volume": 192579.9691, "trades": 1377, "taker_buy_base": 3046899.5, "taker_buy_quote": 76688.58147 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0249, "high": 0.0254, "low": 0.0241, "close": 0.0242, "volume": 11125516.3, "close_time": 1772531999999, "quote_volume": 275790.33568, "trades": 1670, "taker_buy_base": 4518447.8, "taker_buy_quote": 112364.35338 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0242, "high": 0.0245, "low": 0.0239, "close": 0.0245, "volume": 8010480.1, "close_time": 1772535599999, "quote_volume": 193897.12061, "trades": 1097, "taker_buy_base": 5203471.8, "taker_buy_quote": 126015.04899 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0245, "high": 0.0249, "low": 0.0243, "close": 0.0245, "volume": 5956994.1, "close_time": 1772539199999, "quote_volume": 146444.09111, "trades": 1165, "taker_buy_base": 2848005.8, "taker_buy_quote": 70108.14608 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0245, "high": 0.0252, "low": 0.0244, "close": 0.0251, "volume": 6145301.6, "close_time": 1772542799999, "quote_volume": 152069.63347, "trades": 901, "taker_buy_base": 3737089.0, "taker_buy_quote": 92576.68695 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0249, "close": 0.0251, "volume": 6505687.9, "close_time": 1772546399999, "quote_volume": 163316.43318, "trades": 996, "taker_buy_base": 4003757.5, "taker_buy_quote": 100514.71053 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0251, "high": 0.0258, "low": 0.025, "close": 0.0254, "volume": 8582296.8, "close_time": 1772549999999, "quote_volume": 218007.30964, "trades": 1439, "taker_buy_base": 4028756.3, "taker_buy_quote": 102213.7812 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0246, "close": 0.0252, "volume": 24881104.6, "close_time": 1772553599999, "quote_volume": 625072.76488, "trades": 2857, "taker_buy_base": 12533964.0, "taker_buy_quote": 315428.17798 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0253, "high": 0.0273, "low": 0.0252, "close": 0.0266, "volume": 25236438.3, "close_time": 1772557199999, "quote_volume": 667232.10718, "trades": 4732, "taker_buy_base": 13709392.3, "taker_buy_quote": 362362.53359 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0265, "high": 0.027, "low": 0.026, "close": 0.0264, "volume": 11004844.7, "close_time": 1772560799999, "quote_volume": 291474.14115, "trades": 1956, "taker_buy_base": 5738233.9, "taker_buy_quote": 152204.12683 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0263, "high": 0.0267, "low": 0.026, "close": 0.0264, "volume": 5321212.8, "close_time": 1772564399999, "quote_volume": 140250.40237, "trades": 1046, "taker_buy_base": 2411996.3, "taker_buy_quote": 63641.72711 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0264, "high": 0.0271, "low": 0.0262, "close": 0.0268, "volume": 6621147.9, "close_time": 1772567999999, "quote_volume": 176987.55459, "trades": 1092, "taker_buy_base": 3282860.4, "taker_buy_quote": 87743.2018 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0268, "high": 0.0285, "low": 0.0266, "close": 0.0282, "volume": 19114696.3, "close_time": 1772571599999, "quote_volume": 526344.08623, "trades": 3482, "taker_buy_base": 9955567.9, "taker_buy_quote": 274792.02964 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0282, "high": 0.0297, "low": 0.0278, "close": 0.0292, "volume": 38723906.4, "close_time": 1772575199999, "quote_volume": 1124547.54934, "trades": 8139, "taker_buy_base": 19513449.5, "taker_buy_quote": 566779.48982 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0292, "high": 0.03, "low": 0.0282, "close": 0.029, "volume": 23782670.4, "close_time": 1772578799999, "quote_volume": 690270.47236, "trades": 4203, "taker_buy_base": 10898323.9, "taker_buy_quote": 316374.02434 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.029, "high": 0.0293, "low": 0.0282, "close": 0.0282, "volume": 14272278.2, "close_time": 1772582399999, "quote_volume": 411070.61482, "trades": 2628, "taker_buy_base": 6615992.1, "taker_buy_quote": 190768.23587 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0283, "high": 0.0288, "low": 0.0274, "close": 0.0281, "volume": 14171839.5, "close_time": 1772585999999, "quote_volume": 398585.67295, "trades": 3001, "taker_buy_base": 8054168.3, "taker_buy_quote": 226679.35322 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0282, "high": 0.0309, "low": 0.0282, "close": 0.0295, "volume": 24091383.6, "close_time": 1772589599999, "quote_volume": 714565.7066, "trades": 4973, "taker_buy_base": 13103109.0, "taker_buy_quote": 388190.79304 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0285, "close": 0.0292, "volume": 11474260.1, "close_time": 1772593199999, "quote_volume": 334026.34715, "trades": 2631, "taker_buy_base": 5913205.6, "taker_buy_quote": 172328.69917 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0281, "close": 0.0288, "volume": 13017998.2, "close_time": 1772596799999, "quote_volume": 373988.38086, "trades": 2292, "taker_buy_base": 5930092.7, "taker_buy_quote": 170441.66506 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0288, "high": 0.0294, "low": 0.0284, "close": 0.0294, "volume": 8925002.7, "close_time": 1772600399999, "quote_volume": 258402.72978, "trades": 1719, "taker_buy_base": 4984230.8, "taker_buy_quote": 144671.08873 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0288, "close": 0.0288, "volume": 6439653.2, "close_time": 1772603999999, "quote_volume": 189250.66193, "trades": 1692, "taker_buy_base": 3383439.8, "taker_buy_quote": 99506.93215 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0277, "close": 0.0281, "volume": 11947479.1, "close_time": 1772607599999, "quote_volume": 335349.18512, "trades": 2074, "taker_buy_base": 5332303.6, "taker_buy_quote": 149686.15371 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0281, "high": 0.029, "low": 0.0279, "close": 0.0289, "volume": 5487444.6, "close_time": 1772611199999, "quote_volume": 155598.41274, "trades": 1265, "taker_buy_base": 3074909.9, "taker_buy_quote": 87146.05805 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0288, "high": 0.0301, "low": 0.0286, "close": 0.0295, "volume": 18067438.1, "close_time": 1772614799999, "quote_volume": 535376.4613, "trades": 3628, "taker_buy_base": 9252515.8, "taker_buy_quote": 274053.39375 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0296, "high": 0.0315, "low": 0.0294, "close": 0.0303, "volume": 25392568.8, "close_time": 1772618399999, "quote_volume": 771576.80603, "trades": 4864, "taker_buy_base": 12720997.6, "taker_buy_quote": 387320.44404 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0295, "close": 0.0297, "volume": 16156108.8, "close_time": 1772621999999, "quote_volume": 482615.07252, "trades": 3054, "taker_buy_base": 7886505.0, "taker_buy_quote": 235549.22761 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0298, "high": 0.03, "low": 0.0289, "close": 0.0295, "volume": 14230629.2, "close_time": 1772625599999, "quote_volume": 418763.77994, "trades": 2383, "taker_buy_base": 7417725.8, "taker_buy_quote": 218222.68267 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0295, "high": 0.0298, "low": 0.029, "close": 0.0295, "volume": 6583150.2, "close_time": 1772629199999, "quote_volume": 192927.86767, "trades": 1272, "taker_buy_base": 3112811.8, "taker_buy_quote": 91283.57764 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0295, "high": 0.0299, "low": 0.029, "close": 0.0291, "volume": 9659461.4, "close_time": 1772632799999, "quote_volume": 285060.63636, "trades": 1768, "taker_buy_base": 5233687.0, "taker_buy_quote": 154685.92008 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0292, "high": 0.0305, "low": 0.0291, "close": 0.0303, "volume": 12018159.9, "close_time": 1772636399999, "quote_volume": 359004.32451, "trades": 2808, "taker_buy_base": 6209469.7, "taker_buy_quote": 185634.74535 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0303, "high": 0.032, "low": 0.0301, "close": 0.0311, "volume": 23519951.9, "close_time": 1772639999999, "quote_volume": 730419.13222, "trades": 4688, "taker_buy_base": 11689789.8, "taker_buy_quote": 363049.30549 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0297, "close": 0.03, "volume": 20105267.0, "close_time": 1772643599999, "quote_volume": 610271.06554, "trades": 3230, "taker_buy_base": 9754279.1, "taker_buy_quote": 295985.89541 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.03, "high": 0.0301, "low": 0.0285, "close": 0.029, "volume": 14149824.2, "close_time": 1772647199999, "quote_volume": 411613.39998, "trades": 3289, "taker_buy_base": 5858322.2, "taker_buy_quote": 170618.77943 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0291, "high": 0.0301, "low": 0.029, "close": 0.03, "volume": 8070694.7, "close_time": 1772650799999, "quote_volume": 237775.6885, "trades": 1503, "taker_buy_base": 3661199.5, "taker_buy_quote": 107891.21936 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.03, "high": 0.0306, "low": 0.0298, "close": 0.0302, "volume": 7763294.2, "close_time": 1772654399999, "quote_volume": 234490.59021, "trades": 1867, "taker_buy_base": 3474582.0, "taker_buy_quote": 104980.63405 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0298, "close": 0.0301, "volume": 5942965.0, "close_time": 1772657999999, "quote_volume": 178679.16965, "trades": 1043, "taker_buy_base": 2856632.7, "taker_buy_quote": 85891.59516 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0297, "close": 0.03, "volume": 7607003.1, "close_time": 1772661599999, "quote_volume": 228129.51628, "trades": 1465, "taker_buy_base": 3693525.8, "taker_buy_quote": 110793.78261 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.03, "high": 0.0302, "low": 0.0297, "close": 0.0297, "volume": 2998403.4, "close_time": 1772665199999, "quote_volume": 89908.35059, "trades": 760, "taker_buy_base": 1399541.0, "taker_buy_quote": 41981.44587 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0293, "close": 0.0294, "volume": 4417729.8, "close_time": 1772668799999, "quote_volume": 130500.51887, "trades": 915, "taker_buy_base": 2047038.3, "taker_buy_quote": 60502.29677 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0288, "close": 0.029, "volume": 4206174.9, "close_time": 1772672399999, "quote_volume": 122583.97865, "trades": 856, "taker_buy_base": 1856144.7, "taker_buy_quote": 54157.09438 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0287, "close": 0.0288, "volume": 3668465.9, "close_time": 1772675999999, "quote_volume": 106350.53966, "trades": 808, "taker_buy_base": 2168018.6, "taker_buy_quote": 62880.04614 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0288, "high": 0.0299, "low": 0.0288, "close": 0.0299, "volume": 6527976.4, "close_time": 1772679599999, "quote_volume": 191635.45591, "trades": 1030, "taker_buy_base": 3592181.4, "taker_buy_quote": 105595.26323 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0299, "high": 0.0324, "low": 0.0297, "close": 0.0322, "volume": 17473559.3, "close_time": 1772683199999, "quote_volume": 544053.27804, "trades": 3658, "taker_buy_base": 9055314.9, "taker_buy_quote": 281980.70381 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0314, "close": 0.0322, "volume": 19556155.5, "close_time": 1772686799999, "quote_volume": 623116.72181, "trades": 3975, "taker_buy_base": 9792082.5, "taker_buy_quote": 312012.04722 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0323, "high": 0.033, "low": 0.0319, "close": 0.0321, "volume": 15241772.6, "close_time": 1772690399999, "quote_volume": 493619.57286, "trades": 3180, "taker_buy_base": 7461518.1, "taker_buy_quote": 241657.50629 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0321, "high": 0.033, "low": 0.0315, "close": 0.0319, "volume": 14823045.3, "close_time": 1772693999999, "quote_volume": 476392.42769, "trades": 2902, "taker_buy_base": 7687807.6, "taker_buy_quote": 247042.30635 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.032, "high": 0.0326, "low": 0.0308, "close": 0.0311, "volume": 11801368.0, "close_time": 1772697599999, "quote_volume": 376046.30744, "trades": 2568, "taker_buy_base": 5656043.8, "taker_buy_quote": 180774.93489 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0312, "high": 0.0318, "low": 0.0303, "close": 0.0306, "volume": 7434846.0, "close_time": 1772701199999, "quote_volume": 230665.67466, "trades": 1653, "taker_buy_base": 3057422.8, "taker_buy_quote": 94829.29202 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0306, "high": 0.0311, "low": 0.0304, "close": 0.0306, "volume": 5712564.3, "close_time": 1772704799999, "quote_volume": 175705.19244, "trades": 1314, "taker_buy_base": 2725995.6, "taker_buy_quote": 83849.55981 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0306, "high": 0.031, "low": 0.0304, "close": 0.0306, "volume": 6227664.2, "close_time": 1772708399999, "quote_volume": 190834.80405, "trades": 1477, "taker_buy_base": 2572341.4, "taker_buy_quote": 78902.64687 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0299, "close": 0.0301, "volume": 7337412.9, "close_time": 1772711999999, "quote_volume": 222382.85973, "trades": 1368, "taker_buy_base": 3968587.5, "taker_buy_quote": 120442.74352 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0296, "close": 0.03, "volume": 6305005.2, "close_time": 1772715599999, "quote_volume": 188418.09735, "trades": 1178, "taker_buy_base": 3129497.1, "taker_buy_quote": 93568.20596 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0299, "high": 0.03, "low": 0.0291, "close": 0.0293, "volume": 5125392.6, "close_time": 1772719199999, "quote_volume": 150721.9313, "trades": 1217, "taker_buy_base": 1880481.5, "taker_buy_quote": 55323.7502 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0289, "close": 0.0295, "volume": 6457205.0, "close_time": 1772722799999, "quote_volume": 188871.52155, "trades": 1307, "taker_buy_base": 3217331.0, "taker_buy_quote": 94209.92919 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0287, "close": 0.029, "volume": 7574643.9, "close_time": 1772726399999, "quote_volume": 220333.9437, "trades": 1564, "taker_buy_base": 3115236.5, "taker_buy_quote": 90911.77001 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.029, "high": 0.0296, "low": 0.0287, "close": 0.0291, "volume": 5164186.9, "close_time": 1772729999999, "quote_volume": 150213.69098, "trades": 1322, "taker_buy_base": 3109013.1, "taker_buy_quote": 90498.50335 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0282, "close": 0.0283, "volume": 6902075.5, "close_time": 1772733599999, "quote_volume": 198253.76306, "trades": 1536, "taker_buy_base": 2910406.1, "taker_buy_quote": 83738.08771 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0282, "high": 0.0284, "low": 0.028, "close": 0.0283, "volume": 3424882.5, "close_time": 1772737199999, "quote_volume": 96656.54775, "trades": 835, "taker_buy_base": 1522725.8, "taker_buy_quote": 43000.85193 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0283, "high": 0.0287, "low": 0.028, "close": 0.0281, "volume": 4607613.0, "close_time": 1772740799999, "quote_volume": 130939.51937, "trades": 836, "taker_buy_base": 2524401.5, "taker_buy_quote": 71879.48728 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0281, "high": 0.0288, "low": 0.0281, "close": 0.0285, "volume": 4994860.7, "close_time": 1772744399999, "quote_volume": 142202.31297, "trades": 940, "taker_buy_base": 3016365.4, "taker_buy_quote": 85938.6626 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0281, "close": 0.0282, "volume": 5359223.8, "close_time": 1772747999999, "quote_volume": 151601.01525, "trades": 1601, "taker_buy_base": 1201737.7, "taker_buy_quote": 34066.01031 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0278, "close": 0.0282, "volume": 4324901.3, "close_time": 1772751599999, "quote_volume": 121225.64746, "trades": 765, "taker_buy_base": 1369786.4, "taker_buy_quote": 38435.37715 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0281, "high": 0.0282, "low": 0.028, "close": 0.0281, "volume": 2631888.7, "close_time": 1772755199999, "quote_volume": 74096.60793, "trades": 561, "taker_buy_base": 1219764.7, "taker_buy_quote": 34352.48215 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0282, "high": 0.0293, "low": 0.0279, "close": 0.0289, "volume": 7217255.7, "close_time": 1772758799999, "quote_volume": 207622.00191, "trades": 1604, "taker_buy_base": 4317053.0, "taker_buy_quote": 124272.72402 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0289, "high": 0.029, "low": 0.0286, "close": 0.0289, "volume": 4156568.9, "close_time": 1772762399999, "quote_volume": 119781.75643, "trades": 1051, "taker_buy_base": 2451425.9, "taker_buy_quote": 70679.89419 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0287, "close": 0.0291, "volume": 10867992.9, "close_time": 1772765999999, "quote_volume": 318815.88914, "trades": 1841, "taker_buy_base": 5000194.7, "taker_buy_quote": 146670.94113 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0291, "high": 0.0298, "low": 0.0291, "close": 0.0293, "volume": 6597019.0, "close_time": 1772769599999, "quote_volume": 194177.79532, "trades": 1097, "taker_buy_base": 2806446.6, "taker_buy_quote": 82504.33086 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0286, "close": 0.0287, "volume": 3055581.5, "close_time": 1772773199999, "quote_volume": 88621.70167, "trades": 747, "taker_buy_base": 1262972.4, "taker_buy_quote": 36641.61992 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0288, "high": 0.0288, "low": 0.028, "close": 0.0283, "volume": 4847961.0, "close_time": 1772776799999, "quote_volume": 137475.46345, "trades": 1085, "taker_buy_base": 2143592.4, "taker_buy_quote": 60802.4286 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0281, "close": 0.0282, "volume": 3430077.3, "close_time": 1772780399999, "quote_volume": 96821.68076, "trades": 741, "taker_buy_base": 1617430.0, "taker_buy_quote": 45706.7826 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0281, "high": 0.0283, "low": 0.028, "close": 0.0282, "volume": 2629627.8, "close_time": 1772783999999, "quote_volume": 74110.26417, "trades": 635, "taker_buy_base": 1344507.7, "taker_buy_quote": 37908.03864 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0271, "close": 0.0273, "volume": 9026318.7, "close_time": 1772787599999, "quote_volume": 247844.65622, "trades": 1306, "taker_buy_base": 3482066.5, "taker_buy_quote": 95587.43646 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0273, "high": 0.0275, "low": 0.027, "close": 0.027, "volume": 5554082.0, "close_time": 1772791199999, "quote_volume": 150837.18894, "trades": 963, "taker_buy_base": 2509054.6, "taker_buy_quote": 68189.96994 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.027, "high": 0.0272, "low": 0.0268, "close": 0.0269, "volume": 5046676.6, "close_time": 1772794799999, "quote_volume": 136354.71717, "trades": 1523, "taker_buy_base": 2537109.6, "taker_buy_quote": 68547.29124 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0267, "close": 0.0268, "volume": 5186588.8, "close_time": 1772798399999, "quote_volume": 139844.61265, "trades": 1413, "taker_buy_base": 3289571.7, "taker_buy_quote": 88742.47912 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0268, "high": 0.027, "low": 0.0265, "close": 0.0267, "volume": 3803946.7, "close_time": 1772801999999, "quote_volume": 101681.30192, "trades": 1133, "taker_buy_base": 1525091.1, "taker_buy_quote": 40815.94135 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0266, "high": 0.0273, "low": 0.0266, "close": 0.0267, "volume": 5602351.5, "close_time": 1772805599999, "quote_volume": 151053.64292, "trades": 1314, "taker_buy_base": 3076584.5, "taker_buy_quote": 83095.46694 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0268, "high": 0.0268, "low": 0.026, "close": 0.0262, "volume": 9204023.1, "close_time": 1772809199999, "quote_volume": 242470.84633, "trades": 2115, "taker_buy_base": 4143920.6, "taker_buy_quote": 109292.44191 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0261, "close": 0.0264, "volume": 1920759.6, "close_time": 1772812799999, "quote_volume": 50577.8797, "trades": 718, "taker_buy_base": 982731.4, "taker_buy_quote": 25898.01771 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0261, "close": 0.0261, "volume": 3098391.9, "close_time": 1772816399999, "quote_volume": 81347.02748, "trades": 835, "taker_buy_base": 1368328.4, "taker_buy_quote": 35928.01134 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0256, "close": 0.0258, "volume": 6103516.7, "close_time": 1772819999999, "quote_volume": 158145.85113, "trades": 1469, "taker_buy_base": 2995227.5, "taker_buy_quote": 77672.25935 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0259, "close": 0.0263, "volume": 2607113.6, "close_time": 1772823599999, "quote_volume": 68107.24061, "trades": 775, "taker_buy_base": 1744403.5, "taker_buy_quote": 45587.4171 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 3236291.6, "close_time": 1772827199999, "quote_volume": 85129.84373, "trades": 681, "taker_buy_base": 1289869.9, "taker_buy_quote": 33942.86251 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0263, "high": 0.0269, "low": 0.0263, "close": 0.0269, "volume": 5021195.4, "close_time": 1772830799999, "quote_volume": 133281.75388, "trades": 1182, "taker_buy_base": 3216534.3, "taker_buy_quote": 85424.1138 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0269, "high": 0.027, "low": 0.0267, "close": 0.027, "volume": 1138870.6, "close_time": 1772834399999, "quote_volume": 30519.01002, "trades": 277, "taker_buy_base": 662371.4, "taker_buy_quote": 17758.01284 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0267, "close": 0.0269, "volume": 2917895.4, "close_time": 1772837999999, "quote_volume": 78757.25619, "trades": 758, "taker_buy_base": 1615937.2, "taker_buy_quote": 43614.29289 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0263, "close": 0.0264, "volume": 1348756.1, "close_time": 1772841599999, "quote_volume": 35942.21641, "trades": 316, "taker_buy_base": 409487.8, "taker_buy_quote": 10927.31706 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0261, "close": 0.0262, "volume": 1257939.3, "close_time": 1772845199999, "quote_volume": 32963.19164, "trades": 353, "taker_buy_base": 623836.7, "taker_buy_quote": 16354.44586 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0258, "close": 0.0258, "volume": 3294983.7, "close_time": 1772848799999, "quote_volume": 85540.68228, "trades": 561, "taker_buy_base": 1480489.6, "taker_buy_quote": 38423.78728 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0252, "close": 0.0256, "volume": 4888011.7, "close_time": 1772852399999, "quote_volume": 124353.43914, "trades": 1163, "taker_buy_base": 2308940.0, "taker_buy_quote": 58718.93487 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0255, "high": 0.0258, "low": 0.0255, "close": 0.0257, "volume": 2369877.2, "close_time": 1772855999999, "quote_volume": 60609.69607, "trades": 429, "taker_buy_base": 1332644.2, "taker_buy_quote": 34084.34835 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0254, "close": 0.0254, "volume": 2009094.9, "close_time": 1772859599999, "quote_volume": 51353.55345, "trades": 413, "taker_buy_base": 835392.6, "taker_buy_quote": 21366.67113 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0254, "close": 0.0256, "volume": 1854584.9, "close_time": 1772863199999, "quote_volume": 47392.25013, "trades": 269, "taker_buy_base": 1097591.2, "taker_buy_quote": 28046.50306 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0254, "close": 0.0254, "volume": 1892382.7, "close_time": 1772866799999, "quote_volume": 48476.71646, "trades": 477, "taker_buy_base": 1126170.0, "taker_buy_quote": 28858.21727 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0255, "volume": 2127696.1, "close_time": 1772870399999, "quote_volume": 54148.81068, "trades": 326, "taker_buy_base": 1217457.4, "taker_buy_quote": 31011.55365 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0255, "high": 0.0258, "low": 0.0255, "close": 0.0257, "volume": 1986143.9, "close_time": 1772873999999, "quote_volume": 51004.79226, "trades": 316, "taker_buy_base": 1031233.7, "taker_buy_quote": 26497.50955 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0256, "close": 0.0258, "volume": 1622762.4, "close_time": 1772877599999, "quote_volume": 41842.79496, "trades": 326, "taker_buy_base": 888373.1, "taker_buy_quote": 22904.4485 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0259, "high": 0.0264, "low": 0.0259, "close": 0.026, "volume": 4464502.5, "close_time": 1772881199999, "quote_volume": 116567.70723, "trades": 776, "taker_buy_base": 2324571.7, "taker_buy_quote": 60698.70034 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0259, "close": 0.0262, "volume": 1883022.2, "close_time": 1772884799999, "quote_volume": 49044.43484, "trades": 557, "taker_buy_base": 927460.4, "taker_buy_quote": 24161.30333 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0254, "close": 0.0254, "volume": 6667316.3, "close_time": 1772888399999, "quote_volume": 172051.32363, "trades": 830, "taker_buy_base": 2543510.3, "taker_buy_quote": 65732.27736 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0252, "close": 0.0253, "volume": 2265591.3, "close_time": 1772891999999, "quote_volume": 57513.46542, "trades": 344, "taker_buy_base": 934220.8, "taker_buy_quote": 23762.45483 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0252, "high": 0.0253, "low": 0.025, "close": 0.0252, "volume": 4306377.4, "close_time": 1772895599999, "quote_volume": 108117.92929, "trades": 801, "taker_buy_base": 2319609.8, "taker_buy_quote": 58263.92921 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0247, "close": 0.0247, "volume": 2985579.5, "close_time": 1772899199999, "quote_volume": 74300.84969, "trades": 640, "taker_buy_base": 1381509.1, "taker_buy_quote": 34372.33946 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0245, "close": 0.0248, "volume": 4060271.5, "close_time": 1772902799999, "quote_volume": 100152.09526, "trades": 732, "taker_buy_base": 2436786.8, "taker_buy_quote": 60149.73931 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0247, "close": 0.0248, "volume": 1620335.3, "close_time": 1772906399999, "quote_volume": 40081.84264, "trades": 384, "taker_buy_base": 856118.8, "taker_buy_quote": 21184.41528 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0246, "close": 0.0247, "volume": 2797531.6, "close_time": 1772909999999, "quote_volume": 69089.603, "trades": 603, "taker_buy_base": 1260559.0, "taker_buy_quote": 31136.67759 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0242, "close": 0.0244, "volume": 1967067.1, "close_time": 1772913599999, "quote_volume": 48131.51511, "trades": 317, "taker_buy_base": 733892.1, "taker_buy_quote": 17951.40562 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0242, "close": 0.0244, "volume": 1433719.9, "close_time": 1772917199999, "quote_volume": 34975.03591, "trades": 294, "taker_buy_base": 794857.8, "taker_buy_quote": 19396.53193 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 877398.7, "close_time": 1772920799999, "quote_volume": 21428.87617, "trades": 182, "taker_buy_base": 443074.8, "taker_buy_quote": 10832.14583 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0241, "close": 0.0243, "volume": 5484892.9, "close_time": 1772924399999, "quote_volume": 133416.22709, "trades": 971, "taker_buy_base": 2814755.1, "taker_buy_quote": 68474.79478 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0238, "close": 0.0241, "volume": 9565615.5, "close_time": 1772927999999, "quote_volume": 230493.32515, "trades": 1577, "taker_buy_base": 4523233.9, "taker_buy_quote": 108987.53054 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.024, "volume": 2207273.3, "close_time": 1772931599999, "quote_volume": 53083.73478, "trades": 419, "taker_buy_base": 1092414.6, "taker_buy_quote": 26284.00198 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 2108104.5, "close_time": 1772935199999, "quote_volume": 50539.43716, "trades": 323, "taker_buy_base": 846121.6, "taker_buy_quote": 20304.23304 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.024, "high": 0.0241, "low": 0.0236, "close": 0.0237, "volume": 4735318.2, "close_time": 1772938799999, "quote_volume": 113012.91862, "trades": 746, "taker_buy_base": 2243486.6, "taker_buy_quote": 53599.51667 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0237, "volume": 4467038.3, "close_time": 1772942399999, "quote_volume": 105495.51372, "trades": 582, "taker_buy_base": 2112413.1, "taker_buy_quote": 49920.53183 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0236, "volume": 2739038.9, "close_time": 1772945999999, "quote_volume": 64750.98473, "trades": 522, "taker_buy_base": 1259553.4, "taker_buy_quote": 29771.73605 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0236, "high": 0.0243, "low": 0.0236, "close": 0.0242, "volume": 3809445.6, "close_time": 1772949599999, "quote_volume": 91260.57558, "trades": 644, "taker_buy_base": 2482610.4, "taker_buy_quote": 59514.2045 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0237, "close": 0.024, "volume": 3502806.6, "close_time": 1772953199999, "quote_volume": 83580.54049, "trades": 359, "taker_buy_base": 1415841.5, "taker_buy_quote": 33792.73816 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0239, "high": 0.0244, "low": 0.0239, "close": 0.0243, "volume": 1467029.5, "close_time": 1772956799999, "quote_volume": 35643.20638, "trades": 408, "taker_buy_base": 806167.5, "taker_buy_quote": 19584.95621 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0241, "close": 0.0246, "volume": 3496159.3, "close_time": 1772960399999, "quote_volume": 85314.83384, "trades": 839, "taker_buy_base": 2050948.1, "taker_buy_quote": 50067.95617 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0246, "high": 0.025, "low": 0.0246, "close": 0.0247, "volume": 6473104.4, "close_time": 1772963999999, "quote_volume": 160308.82173, "trades": 1521, "taker_buy_base": 3265827.5, "taker_buy_quote": 80887.27509 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0247, "high": 0.0253, "low": 0.0247, "close": 0.0251, "volume": 3963063.2, "close_time": 1772967599999, "quote_volume": 99159.90454, "trades": 789, "taker_buy_base": 1985717.1, "taker_buy_quote": 49682.20254 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0249, "close": 0.0252, "volume": 3885662.1, "close_time": 1772971199999, "quote_volume": 97825.36199, "trades": 797, "taker_buy_base": 2034396.0, "taker_buy_quote": 51214.39971 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0248, "close": 0.0248, "volume": 4231951.6, "close_time": 1772974799999, "quote_volume": 105902.93069, "trades": 920, "taker_buy_base": 1968707.6, "taker_buy_quote": 49253.65081 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0241, "close": 0.0245, "volume": 3353394.2, "close_time": 1772978399999, "quote_volume": 81966.67707, "trades": 875, "taker_buy_base": 1340994.7, "taker_buy_quote": 32783.76382 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0241, "close": 0.0243, "volume": 2196371.3, "close_time": 1772981999999, "quote_volume": 53574.44262, "trades": 580, "taker_buy_base": 1211685.7, "taker_buy_quote": 29556.64761 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0238, "close": 0.024, "volume": 3860634.6, "close_time": 1772985599999, "quote_volume": 92644.18247, "trades": 993, "taker_buy_base": 2008148.6, "taker_buy_quote": 48173.63661 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.024, "high": 0.0241, "low": 0.0236, "close": 0.0236, "volume": 2616254.8, "close_time": 1772989199999, "quote_volume": 62370.10751, "trades": 588, "taker_buy_base": 1271342.4, "taker_buy_quote": 30341.83837 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0235, "volume": 873767.5, "close_time": 1772992799999, "quote_volume": 20696.73847, "trades": 197, "taker_buy_base": 445545.0, "taker_buy_quote": 10555.01242 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0233, "close": 0.0234, "volume": 4648491.7, "close_time": 1772996399999, "quote_volume": 108769.35861, "trades": 652, "taker_buy_base": 1975046.3, "taker_buy_quote": 46226.30544 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0233, "close": 0.0235, "volume": 3775883.0, "close_time": 1772999999999, "quote_volume": 88479.49501, "trades": 557, "taker_buy_base": 1740278.6, "taker_buy_quote": 40804.91596 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0233, "close": 0.0235, "volume": 4324496.6, "close_time": 1773003599999, "quote_volume": 101929.92572, "trades": 597, "taker_buy_base": 2098532.2, "taker_buy_quote": 49501.42673 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0235, "high": 0.024, "low": 0.0233, "close": 0.0238, "volume": 3070702.1, "close_time": 1773007199999, "quote_volume": 72566.51869, "trades": 483, "taker_buy_base": 1881920.8, "taker_buy_quote": 44460.71787 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0231, "close": 0.0236, "volume": 9239552.6, "close_time": 1773010799999, "quote_volume": 216646.66063, "trades": 1666, "taker_buy_base": 4314837.6, "taker_buy_quote": 101117.27765 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0234, "close": 0.0235, "volume": 5641444.4, "close_time": 1773014399999, "quote_volume": 133023.92019, "trades": 1256, "taker_buy_base": 2331645.5, "taker_buy_quote": 54981.12368 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0235, "high": 0.0244, "low": 0.0234, "close": 0.0243, "volume": 6860696.4, "close_time": 1773017999999, "quote_volume": 164442.82483, "trades": 1683, "taker_buy_base": 4017137.1, "taker_buy_quote": 96357.87445 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0241, "close": 0.0246, "volume": 4244209.9, "close_time": 1773021599999, "quote_volume": 103844.21068, "trades": 878, "taker_buy_base": 2245917.5, "taker_buy_quote": 54981.99199 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0245, "high": 0.0246, "low": 0.024, "close": 0.0242, "volume": 4890879.8, "close_time": 1773025199999, "quote_volume": 118975.69422, "trades": 1006, "taker_buy_base": 2315132.5, "taker_buy_quote": 56381.93627 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0241, "high": 0.0245, "low": 0.0239, "close": 0.0242, "volume": 5330510.3, "close_time": 1773028799999, "quote_volume": 128586.49879, "trades": 943, "taker_buy_base": 2429328.5, "taker_buy_quote": 58505.26235 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0242, "high": 0.0248, "low": 0.0242, "close": 0.0246, "volume": 3654851.5, "close_time": 1773032399999, "quote_volume": 89412.8977, "trades": 584, "taker_buy_base": 2101976.5, "taker_buy_quote": 51503.39949 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0246, "high": 0.0267, "low": 0.0244, "close": 0.026, "volume": 15896117.8, "close_time": 1773035999999, "quote_volume": 408168.16593, "trades": 3669, "taker_buy_base": 9831724.2, "taker_buy_quote": 253015.39065 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.026, "high": 0.0261, "low": 0.0247, "close": 0.0249, "volume": 8125910.9, "close_time": 1773039599999, "quote_volume": 205952.7901, "trades": 2061, "taker_buy_base": 3217896.0, "taker_buy_quote": 81603.83456 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0246, "close": 0.0249, "volume": 4949557.1, "close_time": 1773043199999, "quote_volume": 123531.60434, "trades": 1116, "taker_buy_base": 2056816.0, "taker_buy_quote": 51309.43844 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0249, "high": 0.0253, "low": 0.0246, "close": 0.0248, "volume": 2591643.5, "close_time": 1773046799999, "quote_volume": 64849.67399, "trades": 697, "taker_buy_base": 1185693.8, "taker_buy_quote": 29688.08912 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0248, "high": 0.025, "low": 0.0244, "close": 0.0245, "volume": 5779301.5, "close_time": 1773050399999, "quote_volume": 143208.6038, "trades": 1352, "taker_buy_base": 3042946.7, "taker_buy_quote": 75451.52434 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0243, "close": 0.0244, "volume": 4344510.3, "close_time": 1773053999999, "quote_volume": 106598.4016, "trades": 819, "taker_buy_base": 1750958.9, "taker_buy_quote": 42992.28888 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0241, "close": 0.0244, "volume": 2245896.2, "close_time": 1773057599999, "quote_volume": 54530.36967, "trades": 491, "taker_buy_base": 1308010.5, "taker_buy_quote": 31772.97094 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0243, "close": 0.0248, "volume": 2861468.6, "close_time": 1773061199999, "quote_volume": 70364.64797, "trades": 684, "taker_buy_base": 1793496.3, "taker_buy_quote": 44101.64544 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0247, "high": 0.0252, "low": 0.0245, "close": 0.025, "volume": 2474591.6, "close_time": 1773064799999, "quote_volume": 61467.9536, "trades": 945, "taker_buy_base": 1391231.8, "taker_buy_quote": 34628.60217 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0247, "close": 0.0248, "volume": 8079437.6, "close_time": 1773068399999, "quote_volume": 201489.06327, "trades": 1846, "taker_buy_base": 3813046.2, "taker_buy_quote": 95178.32388 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0249, "high": 0.025, "low": 0.0246, "close": 0.0249, "volume": 2839244.7, "close_time": 1773071999999, "quote_volume": 70248.07523, "trades": 699, "taker_buy_base": 1163082.0, "taker_buy_quote": 28806.35421 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0249, "high": 0.0254, "low": 0.0247, "close": 0.0248, "volume": 4057142.2, "close_time": 1773075599999, "quote_volume": 101244.08625, "trades": 866, "taker_buy_base": 2115617.2, "taker_buy_quote": 52935.98257 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0248, "close": 0.0249, "volume": 2163353.9, "close_time": 1773079199999, "quote_volume": 53881.68616, "trades": 403, "taker_buy_base": 764828.4, "taker_buy_quote": 19073.23024 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.025, "high": 0.0254, "low": 0.0248, "close": 0.0252, "volume": 3824060.6, "close_time": 1773082799999, "quote_volume": 96094.14001, "trades": 770, "taker_buy_base": 2171747.4, "taker_buy_quote": 54602.49284 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0252, "high": 0.0263, "low": 0.0251, "close": 0.0255, "volume": 5319736.2, "close_time": 1773086399999, "quote_volume": 136637.99713, "trades": 1433, "taker_buy_base": 3207151.6, "taker_buy_quote": 82263.87024 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0252, "close": 0.0256, "volume": 1872163.2, "close_time": 1773089999999, "quote_volume": 47601.03056, "trades": 408, "taker_buy_base": 974489.8, "taker_buy_quote": 24803.8457 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0256, "high": 0.026, "low": 0.0255, "close": 0.0257, "volume": 4213045.2, "close_time": 1773093599999, "quote_volume": 108387.54815, "trades": 664, "taker_buy_base": 2948473.6, "taker_buy_quote": 75895.887 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0253, "close": 0.0254, "volume": 1768298.5, "close_time": 1773097199999, "quote_volume": 45199.12628, "trades": 393, "taker_buy_base": 671234.8, "taker_buy_quote": 17159.83355 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0251, "close": 0.0254, "volume": 2171264.5, "close_time": 1773100799999, "quote_volume": 55000.43807, "trades": 512, "taker_buy_base": 1287181.2, "taker_buy_quote": 32617.20059 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0253, "high": 0.0258, "low": 0.0252, "close": 0.0255, "volume": 2324243.4, "close_time": 1773104399999, "quote_volume": 59251.33761, "trades": 506, "taker_buy_base": 992828.4, "taker_buy_quote": 25349.31833 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0252, "close": 0.0255, "volume": 4855251.8, "close_time": 1773107999999, "quote_volume": 123597.44003, "trades": 783, "taker_buy_base": 2161219.9, "taker_buy_quote": 55058.16882 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0254, "high": 0.0258, "low": 0.0252, "close": 0.0255, "volume": 2230612.2, "close_time": 1773111599999, "quote_volume": 56783.36493, "trades": 720, "taker_buy_base": 981060.9, "taker_buy_quote": 25017.75501 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0252, "close": 0.0253, "volume": 2328350.9, "close_time": 1773115199999, "quote_volume": 59172.6618, "trades": 587, "taker_buy_base": 746402.9, "taker_buy_quote": 18971.72401 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0253, "high": 0.0257, "low": 0.0253, "close": 0.0255, "volume": 4558286.1, "close_time": 1773118799999, "quote_volume": 116074.05923, "trades": 1132, "taker_buy_base": 1855717.9, "taker_buy_quote": 47276.2669 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0255, "high": 0.0255, "low": 0.025, "close": 0.0253, "volume": 2275472.2, "close_time": 1773122399999, "quote_volume": 57321.69455, "trades": 420, "taker_buy_base": 1000564.6, "taker_buy_quote": 25218.40782 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0251, "close": 0.0252, "volume": 4655570.9, "close_time": 1773125999999, "quote_volume": 117441.50695, "trades": 779, "taker_buy_base": 2243363.6, "taker_buy_quote": 56697.69014 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0252, "high": 0.0255, "low": 0.0251, "close": 0.0255, "volume": 1917072.4, "close_time": 1773129599999, "quote_volume": 48477.43704, "trades": 378, "taker_buy_base": 1401829.1, "taker_buy_quote": 35452.73707 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0253, "close": 0.0254, "volume": 2476379.5, "close_time": 1773133199999, "quote_volume": 63197.3439, "trades": 594, "taker_buy_base": 1156532.2, "taker_buy_quote": 29552.18897 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0253, "close": 0.0253, "volume": 1109894.2, "close_time": 1773136799999, "quote_volume": 28137.59151, "trades": 259, "taker_buy_base": 355043.4, "taker_buy_quote": 9008.61228 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0254, "high": 0.0259, "low": 0.0252, "close": 0.0257, "volume": 3141080.7, "close_time": 1773140399999, "quote_volume": 80378.08648, "trades": 514, "taker_buy_base": 1888741.5, "taker_buy_quote": 48329.91996 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0257, "high": 0.026, "low": 0.0255, "close": 0.0259, "volume": 2406149.7, "close_time": 1773143999999, "quote_volume": 61967.06951, "trades": 518, "taker_buy_base": 1461244.6, "taker_buy_quote": 37666.54123 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0253, "close": 0.0257, "volume": 5056965.8, "close_time": 1773147599999, "quote_volume": 129713.78888, "trades": 1026, "taker_buy_base": 2444170.1, "taker_buy_quote": 62748.90433 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0253, "close": 0.0254, "volume": 2806235.0, "close_time": 1773151199999, "quote_volume": 71682.27507, "trades": 660, "taker_buy_base": 1119534.9, "taker_buy_quote": 28621.60805 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0254, "high": 0.0261, "low": 0.0252, "close": 0.0259, "volume": 2592726.4, "close_time": 1773154799999, "quote_volume": 66318.2215, "trades": 964, "taker_buy_base": 1095480.7, "taker_buy_quote": 28042.47292 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.026, "high": 0.026, "low": 0.0253, "close": 0.0256, "volume": 3063708.9, "close_time": 1773158399999, "quote_volume": 78371.50911, "trades": 820, "taker_buy_base": 1262258.0, "taker_buy_quote": 32304.18201 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0256, "high": 0.026, "low": 0.0254, "close": 0.0258, "volume": 1856628.4, "close_time": 1773161999999, "quote_volume": 47791.53591, "trades": 508, "taker_buy_base": 1165282.7, "taker_buy_quote": 30028.11726 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0254, "close": 0.0257, "volume": 2856093.5, "close_time": 1773165599999, "quote_volume": 73294.49957, "trades": 888, "taker_buy_base": 1506915.9, "taker_buy_quote": 38648.17441 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0249, "close": 0.0249, "volume": 4800629.8, "close_time": 1773169199999, "quote_volume": 120807.35137, "trades": 1357, "taker_buy_base": 1893283.6, "taker_buy_quote": 47676.04856 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0247, "close": 0.0249, "volume": 3171165.4, "close_time": 1773172799999, "quote_volume": 78913.29733, "trades": 975, "taker_buy_base": 1863355.2, "taker_buy_quote": 46410.62927 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0248, "high": 0.025, "low": 0.0248, "close": 0.0249, "volume": 1463699.2, "close_time": 1773176399999, "quote_volume": 36545.22107, "trades": 403, "taker_buy_base": 734701.3, "taker_buy_quote": 18347.08719 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0249, "high": 0.025, "low": 0.0244, "close": 0.0246, "volume": 3949625.1, "close_time": 1773179999999, "quote_volume": 97283.0581, "trades": 735, "taker_buy_base": 1529889.5, "taker_buy_quote": 37675.20128 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 2051914.1, "close_time": 1773183599999, "quote_volume": 50449.84174, "trades": 456, "taker_buy_base": 1224924.0, "taker_buy_quote": 30159.43915 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0245, "close": 0.0246, "volume": 2760554.9, "close_time": 1773187199999, "quote_volume": 67985.77053, "trades": 467, "taker_buy_base": 1493406.4, "taker_buy_quote": 36847.76284 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0243, "close": 0.0246, "volume": 4927716.0, "close_time": 1773190799999, "quote_volume": 120701.65061, "trades": 781, "taker_buy_base": 2561372.6, "taker_buy_quote": 62808.16118 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0242, "close": 0.0245, "volume": 3153499.7, "close_time": 1773194399999, "quote_volume": 76956.44075, "trades": 850, "taker_buy_base": 1660664.7, "taker_buy_quote": 40543.69315 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0244, "close": 0.0245, "volume": 2071155.9, "close_time": 1773197999999, "quote_volume": 50882.03516, "trades": 698, "taker_buy_base": 1006723.1, "taker_buy_quote": 24743.22829 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0242, "close": 0.0243, "volume": 1396221.0, "close_time": 1773201599999, "quote_volume": 33898.97542, "trades": 331, "taker_buy_base": 713661.1, "taker_buy_quote": 17333.45016 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0241, "close": 0.0245, "volume": 2173691.4, "close_time": 1773205199999, "quote_volume": 52907.25984, "trades": 457, "taker_buy_base": 1258157.3, "taker_buy_quote": 30703.36361 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0245, "volume": 1957913.0, "close_time": 1773208799999, "quote_volume": 47797.90346, "trades": 599, "taker_buy_base": 807219.0, "taker_buy_quote": 19720.18801 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0245, "high": 0.0251, "low": 0.0244, "close": 0.0249, "volume": 2432220.8, "close_time": 1773212399999, "quote_volume": 60381.75171, "trades": 629, "taker_buy_base": 1464553.0, "taker_buy_quote": 36377.5305 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0247, "close": 0.0249, "volume": 3731013.8, "close_time": 1773215999999, "quote_volume": 93293.93894, "trades": 829, "taker_buy_base": 1991003.6, "taker_buy_quote": 49824.37339 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0245, "close": 0.0248, "volume": 5148898.4, "close_time": 1773219599999, "quote_volume": 127631.97183, "trades": 898, "taker_buy_base": 2196353.8, "taker_buy_quote": 54491.51271 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0248, "high": 0.0255, "low": 0.0247, "close": 0.0255, "volume": 7036204.4, "close_time": 1773223199999, "quote_volume": 176208.77327, "trades": 1155, "taker_buy_base": 4102489.1, "taker_buy_quote": 102906.07491 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0253, "close": 0.0256, "volume": 6329525.2, "close_time": 1773226799999, "quote_volume": 162409.58453, "trades": 1290, "taker_buy_base": 3329105.0, "taker_buy_quote": 85443.59011 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0256, "high": 0.0267, "low": 0.0255, "close": 0.0256, "volume": 9377744.6, "close_time": 1773230399999, "quote_volume": 245218.40122, "trades": 2155, "taker_buy_base": 4832892.4, "taker_buy_quote": 126538.88235 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0256, "high": 0.0265, "low": 0.0256, "close": 0.0265, "volume": 4703435.1, "close_time": 1773233999999, "quote_volume": 123217.72269, "trades": 1172, "taker_buy_base": 2848767.9, "taker_buy_quote": 74627.07989 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0265, "high": 0.0281, "low": 0.0263, "close": 0.0274, "volume": 10721185.0, "close_time": 1773237599999, "quote_volume": 292093.09208, "trades": 2307, "taker_buy_base": 5458708.2, "taker_buy_quote": 148873.74955 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0275, "high": 0.0282, "low": 0.0269, "close": 0.0275, "volume": 18151029.4, "close_time": 1773241199999, "quote_volume": 499172.37727, "trades": 2465, "taker_buy_base": 7750639.5, "taker_buy_quote": 213351.44746 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0269, "close": 0.0272, "volume": 5625605.2, "close_time": 1773244799999, "quote_volume": 153360.81933, "trades": 1236, "taker_buy_base": 2775686.1, "taker_buy_quote": 75699.28819 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0268, "close": 0.0272, "volume": 9835044.2, "close_time": 1773248399999, "quote_volume": 268842.3513, "trades": 1724, "taker_buy_base": 4673455.8, "taker_buy_quote": 128074.62445 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0262, "close": 0.0264, "volume": 5732782.8, "close_time": 1773251999999, "quote_volume": 154173.64048, "trades": 1634, "taker_buy_base": 1810032.1, "taker_buy_quote": 48621.91759 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 3128202.2, "close_time": 1773255599999, "quote_volume": 82487.00726, "trades": 834, "taker_buy_base": 1364648.7, "taker_buy_quote": 35995.14815 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0263, "close": 0.0265, "volume": 1524835.3, "close_time": 1773259199999, "quote_volume": 40417.53517, "trades": 475, "taker_buy_base": 725424.2, "taker_buy_quote": 19239.22385 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0264, "close": 0.0267, "volume": 1876752.7, "close_time": 1773262799999, "quote_volume": 49906.05593, "trades": 451, "taker_buy_base": 959712.4, "taker_buy_quote": 25546.42536 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0267, "high": 0.0272, "low": 0.0266, "close": 0.027, "volume": 5586503.8, "close_time": 1773266399999, "quote_volume": 150693.86654, "trades": 1115, "taker_buy_base": 3129266.8, "taker_buy_quote": 84462.90636 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0268, "close": 0.0268, "volume": 3591247.6, "close_time": 1773269999999, "quote_volume": 96868.30928, "trades": 807, "taker_buy_base": 1974025.0, "taker_buy_quote": 53250.66913 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0269, "close": 0.027, "volume": 2942207.4, "close_time": 1773273599999, "quote_volume": 79896.51425, "trades": 688, "taker_buy_base": 1497139.7, "taker_buy_quote": 40680.05081 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.027, "high": 0.0273, "low": 0.0265, "close": 0.027, "volume": 4954147.9, "close_time": 1773277199999, "quote_volume": 133297.49141, "trades": 1133, "taker_buy_base": 2772634.7, "taker_buy_quote": 74629.42772 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.027, "high": 0.027, "low": 0.0265, "close": 0.0267, "volume": 2527466.2, "close_time": 1773280799999, "quote_volume": 67397.59411, "trades": 715, "taker_buy_base": 1061749.6, "taker_buy_quote": 28307.00325 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0268, "high": 0.027, "low": 0.026, "close": 0.0262, "volume": 5296413.5, "close_time": 1773284399999, "quote_volume": 139635.15675, "trades": 971, "taker_buy_base": 1966009.6, "taker_buy_quote": 52043.84912 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0263, "high": 0.0269, "low": 0.0263, "close": 0.0267, "volume": 2392334.5, "close_time": 1773287999999, "quote_volume": 63765.80708, "trades": 851, "taker_buy_base": 1418142.5, "taker_buy_quote": 37784.75758 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0267, "high": 0.0275, "low": 0.0266, "close": 0.0269, "volume": 6948089.9, "close_time": 1773291599999, "quote_volume": 187989.55198, "trades": 1695, "taker_buy_base": 4475184.3, "taker_buy_quote": 121229.64514 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.0268, "volume": 2483837.4, "close_time": 1773295199999, "quote_volume": 67113.71601, "trades": 982, "taker_buy_base": 1336857.1, "taker_buy_quote": 36139.90222 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0264, "close": 0.0268, "volume": 3577491.8, "close_time": 1773298799999, "quote_volume": 95878.28692, "trades": 760, "taker_buy_base": 1907357.8, "taker_buy_quote": 51184.8781 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0268, "high": 0.027, "low": 0.0265, "close": 0.0269, "volume": 2731918.8, "close_time": 1773302399999, "quote_volume": 72873.38177, "trades": 579, "taker_buy_base": 1369800.5, "taker_buy_quote": 36570.20261 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0269, "high": 0.0278, "low": 0.0268, "close": 0.0275, "volume": 3830845.9, "close_time": 1773305999999, "quote_volume": 104640.09993, "trades": 830, "taker_buy_base": 2244284.8, "taker_buy_quote": 61311.40338 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0267, "close": 0.0269, "volume": 5287133.4, "close_time": 1773309599999, "quote_volume": 142991.86882, "trades": 1169, "taker_buy_base": 2895442.0, "taker_buy_quote": 78285.88073 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.027, "high": 0.0275, "low": 0.027, "close": 0.0272, "volume": 3705742.6, "close_time": 1773313199999, "quote_volume": 101079.10448, "trades": 1401, "taker_buy_base": 1709178.2, "taker_buy_quote": 46621.8104 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0265, "close": 0.0266, "volume": 3758945.5, "close_time": 1773316799999, "quote_volume": 100944.36232, "trades": 1104, "taker_buy_base": 1386037.0, "taker_buy_quote": 37253.5239 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0266, "high": 0.0272, "low": 0.0265, "close": 0.027, "volume": 4707637.9, "close_time": 1773320399999, "quote_volume": 126540.74037, "trades": 1233, "taker_buy_base": 2437556.2, "taker_buy_quote": 65452.94277 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.027, "high": 0.0273, "low": 0.0265, "close": 0.0266, "volume": 3692596.3, "close_time": 1773323999999, "quote_volume": 99064.19745, "trades": 1036, "taker_buy_base": 1065552.1, "taker_buy_quote": 28737.65505 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0264, "close": 0.0268, "volume": 3916649.6, "close_time": 1773327599999, "quote_volume": 104318.12446, "trades": 1249, "taker_buy_base": 1591217.6, "taker_buy_quote": 42420.38736 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.0269, "volume": 2720135.6, "close_time": 1773331199999, "quote_volume": 73176.96072, "trades": 1060, "taker_buy_base": 1271612.8, "taker_buy_quote": 34256.43676 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.027, "volume": 1411192.7, "close_time": 1773334799999, "quote_volume": 38088.28537, "trades": 526, "taker_buy_base": 837530.9, "taker_buy_quote": 22609.36979 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0267, "close": 0.0271, "volume": 4533899.9, "close_time": 1773338399999, "quote_volume": 122051.85989, "trades": 1483, "taker_buy_base": 2389563.2, "taker_buy_quote": 64486.68272 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0271, "high": 0.0273, "low": 0.0269, "close": 0.0272, "volume": 2147307.6, "close_time": 1773341999999, "quote_volume": 58277.7971, "trades": 743, "taker_buy_base": 1236162.1, "taker_buy_quote": 33604.68524 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0272, "high": 0.0273, "low": 0.027, "close": 0.0271, "volume": 1884302.1, "close_time": 1773345599999, "quote_volume": 51256.26998, "trades": 612, "taker_buy_base": 1050476.3, "taker_buy_quote": 28587.19549 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0269, "close": 0.0269, "volume": 1359687.7, "close_time": 1773349199999, "quote_volume": 36731.15626, "trades": 612, "taker_buy_base": 521204.1, "taker_buy_quote": 14088.93053 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.027, "high": 0.0272, "low": 0.0269, "close": 0.0272, "volume": 600644.1, "close_time": 1773352799999, "quote_volume": 16208.00048, "trades": 152, "taker_buy_base": 333655.1, "taker_buy_quote": 9015.46078 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0271, "close": 0.0274, "volume": 1730906.1, "close_time": 1773356399999, "quote_volume": 47188.11096, "trades": 500, "taker_buy_base": 858279.3, "taker_buy_quote": 23401.36711 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0273, "high": 0.0276, "low": 0.0272, "close": 0.0273, "volume": 2040134.5, "close_time": 1773359999999, "quote_volume": 55906.34776, "trades": 793, "taker_buy_base": 973086.6, "taker_buy_quote": 26687.32835 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0273, "high": 0.028, "low": 0.0271, "close": 0.0278, "volume": 5368079.6, "close_time": 1773363599999, "quote_volume": 148804.53115, "trades": 2007, "taker_buy_base": 3216886.0, "taker_buy_quote": 89191.88256 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0278, "close": 0.0279, "volume": 3548384.0, "close_time": 1773367199999, "quote_volume": 99050.77789, "trades": 1185, "taker_buy_base": 2003413.9, "taker_buy_quote": 55970.47491 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0279, "high": 0.028, "low": 0.0274, "close": 0.0275, "volume": 1779878.2, "close_time": 1773370799999, "quote_volume": 49308.25243, "trades": 612, "taker_buy_base": 761307.0, "taker_buy_quote": 21100.12858 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0272, "close": 0.0275, "volume": 2891488.6, "close_time": 1773374399999, "quote_volume": 79381.52631, "trades": 761, "taker_buy_base": 1836647.9, "taker_buy_quote": 50456.31986 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0275, "high": 0.0276, "low": 0.027, "close": 0.0271, "volume": 1595813.1, "close_time": 1773377999999, "quote_volume": 43387.9084, "trades": 481, "taker_buy_base": 735674.1, "taker_buy_quote": 20007.84874 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0271, "high": 0.0273, "low": 0.0269, "close": 0.0271, "volume": 2047346.0, "close_time": 1773381599999, "quote_volume": 55450.68807, "trades": 556, "taker_buy_base": 819671.6, "taker_buy_quote": 22214.83743 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.027, "high": 0.0272, "low": 0.0268, "close": 0.0271, "volume": 3585721.7, "close_time": 1773385199999, "quote_volume": 96627.23483, "trades": 794, "taker_buy_base": 1462172.8, "taker_buy_quote": 39481.95725 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0266, "close": 0.0266, "volume": 6437866.3, "close_time": 1773388799999, "quote_volume": 173258.53027, "trades": 1396, "taker_buy_base": 2461630.5, "taker_buy_quote": 66306.39212 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0265, "close": 0.0266, "volume": 3458018.5, "close_time": 1773392399999, "quote_volume": 92222.04739, "trades": 1123, "taker_buy_base": 1865799.2, "taker_buy_quote": 49776.7349 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0264, "close": 0.0268, "volume": 2817326.2, "close_time": 1773395999999, "quote_volume": 75188.31754, "trades": 883, "taker_buy_base": 1543395.0, "taker_buy_quote": 41221.43993 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.0271, "volume": 2849807.3, "close_time": 1773399599999, "quote_volume": 76782.21025, "trades": 836, "taker_buy_base": 1723186.5, "taker_buy_quote": 46460.43539 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0271, "high": 0.0274, "low": 0.027, "close": 0.0273, "volume": 3904907.4, "close_time": 1773403199999, "quote_volume": 106469.40724, "trades": 821, "taker_buy_base": 1965181.5, "taker_buy_quote": 53625.30733 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0269, "close": 0.0272, "volume": 2691631.5, "close_time": 1773406799999, "quote_volume": 73211.44188, "trades": 746, "taker_buy_base": 1074401.7, "taker_buy_quote": 29281.56284 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0269, "close": 0.027, "volume": 3280375.4, "close_time": 1773410399999, "quote_volume": 88999.9339, "trades": 1097, "taker_buy_base": 1574482.0, "taker_buy_quote": 42747.19206 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0266, "close": 0.0267, "volume": 3414971.6, "close_time": 1773413999999, "quote_volume": 91993.42196, "trades": 1056, "taker_buy_base": 1538406.2, "taker_buy_quote": 41508.7773 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0267, "high": 0.0273, "low": 0.0267, "close": 0.0268, "volume": 6808352.2, "close_time": 1773417599999, "quote_volume": 184153.02636, "trades": 1316, "taker_buy_base": 2748013.0, "taker_buy_quote": 74424.55385 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0268, "close": 0.0271, "volume": 3343047.2, "close_time": 1773421199999, "quote_volume": 90455.28694, "trades": 1265, "taker_buy_base": 1660076.6, "taker_buy_quote": 44921.01647 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0267, "close": 0.0268, "volume": 2986525.1, "close_time": 1773424799999, "quote_volume": 80620.32046, "trades": 1297, "taker_buy_base": 1190383.3, "taker_buy_quote": 32186.37908 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0268, "high": 0.027, "low": 0.0266, "close": 0.0267, "volume": 3160122.5, "close_time": 1773428399999, "quote_volume": 84656.1653, "trades": 1088, "taker_buy_base": 1589048.7, "taker_buy_quote": 42646.90268 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0265, "close": 0.0268, "volume": 2748445.4, "close_time": 1773431999999, "quote_volume": 73226.39454, "trades": 795, "taker_buy_base": 1216417.3, "taker_buy_quote": 32451.8084 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0267, "high": 0.027, "low": 0.0267, "close": 0.0269, "volume": 836380.6, "close_time": 1773435599999, "quote_volume": 22471.50314, "trades": 327, "taker_buy_base": 500020.3, "taker_buy_quote": 13440.80706 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0265, "close": 0.0267, "volume": 1846299.2, "close_time": 1773439199999, "quote_volume": 49355.31878, "trades": 777, "taker_buy_base": 874425.0, "taker_buy_quote": 23393.45649 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0262, "close": 0.0264, "volume": 4066141.3, "close_time": 1773442799999, "quote_volume": 107390.15809, "trades": 1419, "taker_buy_base": 2055289.8, "taker_buy_quote": 54311.57444 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 2496160.8, "close_time": 1773446399999, "quote_volume": 66033.75637, "trades": 769, "taker_buy_base": 1297128.2, "taker_buy_quote": 34326.45521 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0265, "high": 0.0265, "low": 0.026, "close": 0.0262, "volume": 2961560.0, "close_time": 1773449999999, "quote_volume": 77787.59996, "trades": 819, "taker_buy_base": 1021708.2, "taker_buy_quote": 26845.84508 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0261, "close": 0.0264, "volume": 2014248.3, "close_time": 1773453599999, "quote_volume": 52968.20648, "trades": 692, "taker_buy_base": 1065214.6, "taker_buy_quote": 28014.00294 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0264, "high": 0.0272, "low": 0.0264, "close": 0.0271, "volume": 4572108.2, "close_time": 1773457199999, "quote_volume": 122411.50917, "trades": 1088, "taker_buy_base": 3471532.6, "taker_buy_quote": 93092.03907 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0268, "close": 0.027, "volume": 2949095.1, "close_time": 1773460799999, "quote_volume": 79510.35222, "trades": 994, "taker_buy_base": 1453501.3, "taker_buy_quote": 39222.68556 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.027, "high": 0.0271, "low": 0.0268, "close": 0.0268, "volume": 1969427.4, "close_time": 1773464399999, "quote_volume": 53060.75505, "trades": 590, "taker_buy_base": 858812.7, "taker_buy_quote": 23137.41512 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0264, "close": 0.0266, "volume": 2094865.6, "close_time": 1773467999999, "quote_volume": 55638.07445, "trades": 702, "taker_buy_base": 974868.4, "taker_buy_quote": 25891.61133 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 1746075.7, "close_time": 1773471599999, "quote_volume": 45961.40573, "trades": 698, "taker_buy_base": 838965.0, "taker_buy_quote": 22079.84097 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0262, "close": 0.0262, "volume": 1088553.4, "close_time": 1773475199999, "quote_volume": 28637.87965, "trades": 358, "taker_buy_base": 599059.4, "taker_buy_quote": 15764.24535 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0257, "close": 0.0258, "volume": 7199375.6, "close_time": 1773478799999, "quote_volume": 186887.28767, "trades": 1245, "taker_buy_base": 2221026.2, "taker_buy_quote": 57616.28061 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0256, "close": 0.0258, "volume": 2193451.2, "close_time": 1773482399999, "quote_volume": 56524.4115, "trades": 766, "taker_buy_base": 1188110.8, "taker_buy_quote": 30634.28661 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0254, "close": 0.0256, "volume": 3893043.2, "close_time": 1773485999999, "quote_volume": 99505.5249, "trades": 1224, "taker_buy_base": 1975411.7, "taker_buy_quote": 50527.25788 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0256, "close": 0.0256, "volume": 1166720.6, "close_time": 1773489599999, "quote_volume": 29984.47471, "trades": 303, "taker_buy_base": 557816.2, "taker_buy_quote": 14338.51756 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0255, "close": 0.0257, "volume": 1382723.2, "close_time": 1773493199999, "quote_volume": 35498.23929, "trades": 308, "taker_buy_base": 629201.5, "taker_buy_quote": 16158.61329 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0256, "close": 0.0259, "volume": 1462680.4, "close_time": 1773496799999, "quote_volume": 37670.99517, "trades": 621, "taker_buy_base": 1016711.3, "taker_buy_quote": 26197.85164 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0257, "close": 0.0258, "volume": 3870073.5, "close_time": 1773500399999, "quote_volume": 100282.22586, "trades": 842, "taker_buy_base": 2164908.6, "taker_buy_quote": 56168.72482 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0258, "volume": 2314462.7, "close_time": 1773503999999, "quote_volume": 59671.33466, "trades": 500, "taker_buy_base": 1307315.0, "taker_buy_quote": 33718.80554 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0259, "volume": 1791831.2, "close_time": 1773507599999, "quote_volume": 46256.79427, "trades": 513, "taker_buy_base": 958713.5, "taker_buy_quote": 24759.7397 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0255, "close": 0.0256, "volume": 1869131.2, "close_time": 1773511199999, "quote_volume": 47960.6583, "trades": 449, "taker_buy_base": 859364.0, "taker_buy_quote": 22060.58671 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0255, "close": 0.0256, "volume": 1269797.7, "close_time": 1773514799999, "quote_volume": 32495.25004, "trades": 335, "taker_buy_base": 460619.3, "taker_buy_quote": 11796.4578 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0252, "close": 0.0255, "volume": 5888758.0, "close_time": 1773518399999, "quote_volume": 149614.81199, "trades": 1097, "taker_buy_base": 3488360.3, "taker_buy_quote": 88679.13885 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0252, "close": 0.0253, "volume": 2029469.1, "close_time": 1773521999999, "quote_volume": 51384.43535, "trades": 578, "taker_buy_base": 1086859.4, "taker_buy_quote": 27529.43788 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0251, "close": 0.0253, "volume": 1655577.2, "close_time": 1773525599999, "quote_volume": 41739.4449, "trades": 376, "taker_buy_base": 795833.2, "taker_buy_quote": 20096.82779 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0252, "close": 0.0254, "volume": 802718.7, "close_time": 1773529199999, "quote_volume": 20340.33509, "trades": 216, "taker_buy_base": 544685.3, "taker_buy_quote": 13809.93013 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0254, "close": 0.0256, "volume": 2102755.3, "close_time": 1773532799999, "quote_volume": 53805.99155, "trades": 767, "taker_buy_base": 1220228.3, "taker_buy_quote": 31230.86448 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0253, "volume": 906848.8, "close_time": 1773536399999, "quote_volume": 23064.97539, "trades": 233, "taker_buy_base": 400755.9, "taker_buy_quote": 10195.43337 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0253, "high": 0.0261, "low": 0.0252, "close": 0.0261, "volume": 4531401.1, "close_time": 1773539999999, "quote_volume": 116072.42254, "trades": 1010, "taker_buy_base": 2745731.5, "taker_buy_quote": 70473.05866 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0258, "close": 0.026, "volume": 2543840.9, "close_time": 1773543599999, "quote_volume": 66080.91181, "trades": 502, "taker_buy_base": 1310694.1, "taker_buy_quote": 34048.75328 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.026, "high": 0.026, "low": 0.0254, "close": 0.0255, "volume": 5237307.6, "close_time": 1773547199999, "quote_volume": 134792.1446, "trades": 762, "taker_buy_base": 1917224.7, "taker_buy_quote": 49340.82555 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 934925.6, "close_time": 1773550799999, "quote_volume": 23813.23449, "trades": 292, "taker_buy_base": 437710.1, "taker_buy_quote": 11161.78289 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0253, "close": 0.0253, "volume": 1052363.7, "close_time": 1773554399999, "quote_volume": 26718.61711, "trades": 315, "taker_buy_base": 314647.5, "taker_buy_quote": 7999.25653 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0252, "close": 0.0254, "volume": 2076854.1, "close_time": 1773557999999, "quote_volume": 52655.76945, "trades": 529, "taker_buy_base": 1032747.7, "taker_buy_quote": 26193.82255 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0253, "close": 0.0255, "volume": 882089.3, "close_time": 1773561599999, "quote_volume": 22455.15539, "trades": 218, "taker_buy_base": 526837.5, "taker_buy_quote": 13409.13707 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0253, "close": 0.0254, "volume": 888763.8, "close_time": 1773565199999, "quote_volume": 22581.59892, "trades": 262, "taker_buy_base": 478359.3, "taker_buy_quote": 12157.35359 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0248, "close": 0.025, "volume": 6774237.2, "close_time": 1773568799999, "quote_volume": 170528.31598, "trades": 1334, "taker_buy_base": 3727998.2, "taker_buy_quote": 93809.33968 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0249, "close": 0.025, "volume": 2502916.6, "close_time": 1773572399999, "quote_volume": 62633.33885, "trades": 718, "taker_buy_base": 1280347.5, "taker_buy_quote": 32062.92812 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.025, "high": 0.0251, "low": 0.0248, "close": 0.0248, "volume": 2082618.1, "close_time": 1773575999999, "quote_volume": 51906.33048, "trades": 468, "taker_buy_base": 837716.3, "taker_buy_quote": 20901.32907 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0248, "high": 0.0254, "low": 0.0248, "close": 0.0253, "volume": 3756452.7, "close_time": 1773579599999, "quote_volume": 94797.37237, "trades": 1039, "taker_buy_base": 2273198.1, "taker_buy_quote": 57299.52725 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0249, "close": 0.0253, "volume": 1617795.5, "close_time": 1773583199999, "quote_volume": 40698.44601, "trades": 390, "taker_buy_base": 1047397.6, "taker_buy_quote": 26361.54429 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0253, "high": 0.0257, "low": 0.0252, "close": 0.0256, "volume": 3987305.9, "close_time": 1773586799999, "quote_volume": 101612.61552, "trades": 685, "taker_buy_base": 2481767.6, "taker_buy_quote": 63265.97702 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0255, "close": 0.0257, "volume": 2745205.4, "close_time": 1773590399999, "quote_volume": 70299.77091, "trades": 617, "taker_buy_base": 974906.4, "taker_buy_quote": 24971.31413 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0255, "close": 0.0256, "volume": 2850949.4, "close_time": 1773593999999, "quote_volume": 73236.57429, "trades": 475, "taker_buy_base": 1131021.0, "taker_buy_quote": 29071.24812 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0257, "high": 0.026, "low": 0.0256, "close": 0.0259, "volume": 2486733.4, "close_time": 1773597599999, "quote_volume": 64131.34308, "trades": 806, "taker_buy_base": 1424720.3, "taker_buy_quote": 36735.35881 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0258, "high": 0.026, "low": 0.0256, "close": 0.0258, "volume": 2122808.7, "close_time": 1773601199999, "quote_volume": 54898.02139, "trades": 387, "taker_buy_base": 1004845.9, "taker_buy_quote": 26002.27101 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0256, "close": 0.026, "volume": 3735595.6, "close_time": 1773604799999, "quote_volume": 96623.96298, "trades": 906, "taker_buy_base": 1913018.3, "taker_buy_quote": 49549.76969 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.026, "high": 0.0263, "low": 0.0258, "close": 0.0263, "volume": 2893189.0, "close_time": 1773608399999, "quote_volume": 75602.41859, "trades": 619, "taker_buy_base": 1592457.7, "taker_buy_quote": 41649.42032 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0259, "close": 0.026, "volume": 4130473.4, "close_time": 1773611999999, "quote_volume": 107794.83933, "trades": 1285, "taker_buy_base": 1779158.4, "taker_buy_quote": 46446.52059 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.026, "high": 0.0261, "low": 0.0257, "close": 0.0258, "volume": 7214656.5, "close_time": 1773615599999, "quote_volume": 186728.78865, "trades": 1402, "taker_buy_base": 3053383.3, "taker_buy_quote": 79172.41874 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0258, "high": 0.026, "low": 0.0256, "close": 0.0258, "volume": 2151322.4, "close_time": 1773619199999, "quote_volume": 55317.84665, "trades": 653, "taker_buy_base": 1068343.8, "taker_buy_quote": 27491.14069 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0257, "high": 0.0263, "low": 0.0257, "close": 0.0262, "volume": 4306985.7, "close_time": 1773622799999, "quote_volume": 111763.37333, "trades": 980, "taker_buy_base": 2545454.9, "taker_buy_quote": 66102.03104 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0262, "high": 0.0265, "low": 0.026, "close": 0.0263, "volume": 3742029.8, "close_time": 1773626399999, "quote_volume": 98249.17862, "trades": 857, "taker_buy_base": 1654173.8, "taker_buy_quote": 43444.28464 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0261, "close": 0.0263, "volume": 3254794.9, "close_time": 1773629999999, "quote_volume": 85538.80991, "trades": 642, "taker_buy_base": 1468060.3, "taker_buy_quote": 38585.3209 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0263, "high": 0.0273, "low": 0.0262, "close": 0.0273, "volume": 9965886.3, "close_time": 1773633599999, "quote_volume": 268715.47782, "trades": 1823, "taker_buy_base": 5387217.7, "taker_buy_quote": 145408.74169 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0272, "close": 0.0272, "volume": 6796629.0, "close_time": 1773637199999, "quote_volume": 186696.1248, "trades": 1406, "taker_buy_base": 3243094.8, "taker_buy_quote": 89261.4499 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0267, "close": 0.0268, "volume": 6482587.2, "close_time": 1773640799999, "quote_volume": 174591.30098, "trades": 1346, "taker_buy_base": 2198678.4, "taker_buy_quote": 59228.76781 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0269, "high": 0.027, "low": 0.0265, "close": 0.0268, "volume": 4934298.2, "close_time": 1773644399999, "quote_volume": 131725.15056, "trades": 922, "taker_buy_base": 1821173.9, "taker_buy_quote": 48663.62008 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.0269, "volume": 2945458.6, "close_time": 1773647999999, "quote_volume": 79243.95449, "trades": 924, "taker_buy_base": 1480436.2, "taker_buy_quote": 39843.06809 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.027, "high": 0.0271, "low": 0.0265, "close": 0.0267, "volume": 5056535.3, "close_time": 1773651599999, "quote_volume": 135766.27289, "trades": 1171, "taker_buy_base": 2073958.0, "taker_buy_quote": 55773.89739 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0267, "high": 0.0273, "low": 0.0266, "close": 0.0272, "volume": 3533384.3, "close_time": 1773655199999, "quote_volume": 95261.97034, "trades": 901, "taker_buy_base": 2365864.5, "taker_buy_quote": 63838.39861 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0269, "close": 0.0269, "volume": 5808141.0, "close_time": 1773658799999, "quote_volume": 157049.7005, "trades": 1233, "taker_buy_base": 2287906.3, "taker_buy_quote": 61915.64798 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0266, "close": 0.0268, "volume": 3774147.0, "close_time": 1773662399999, "quote_volume": 101607.92116, "trades": 694, "taker_buy_base": 1856923.0, "taker_buy_quote": 50054.64255 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0266, "close": 0.0269, "volume": 3409745.4, "close_time": 1773665999999, "quote_volume": 91300.48582, "trades": 684, "taker_buy_base": 1444127.7, "taker_buy_quote": 38686.09262 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0267, "close": 0.0268, "volume": 4049451.6, "close_time": 1773669599999, "quote_volume": 108630.05632, "trades": 1017, "taker_buy_base": 2078089.6, "taker_buy_quote": 55760.89272 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0263, "close": 0.0269, "volume": 6083773.7, "close_time": 1773673199999, "quote_volume": 162375.7552, "trades": 1724, "taker_buy_base": 2677905.0, "taker_buy_quote": 71696.46888 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0266, "close": 0.0267, "volume": 6070081.6, "close_time": 1773676799999, "quote_volume": 163291.02838, "trades": 2406, "taker_buy_base": 2959672.0, "taker_buy_quote": 79674.8347 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0267, "high": 0.0273, "low": 0.0267, "close": 0.0271, "volume": 3462990.0, "close_time": 1773680399999, "quote_volume": 93789.34952, "trades": 1418, "taker_buy_base": 1937319.1, "taker_buy_quote": 52479.57929 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0271, "high": 0.0278, "low": 0.0271, "close": 0.0278, "volume": 8433750.5, "close_time": 1773683999999, "quote_volume": 231834.96866, "trades": 1714, "taker_buy_base": 5212759.2, "taker_buy_quote": 143364.16479 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0275, "close": 0.0276, "volume": 4776527.2, "close_time": 1773687599999, "quote_volume": 132213.04706, "trades": 1400, "taker_buy_base": 2428706.8, "taker_buy_quote": 67254.65702 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0274, "close": 0.0275, "volume": 3274085.4, "close_time": 1773691199999, "quote_volume": 90424.9759, "trades": 919, "taker_buy_base": 1632919.8, "taker_buy_quote": 45128.83644 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0273, "close": 0.0275, "volume": 2889669.9, "close_time": 1773694799999, "quote_volume": 79546.24755, "trades": 620, "taker_buy_base": 1265216.4, "taker_buy_quote": 34848.30621 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0274, "close": 0.0276, "volume": 3046699.3, "close_time": 1773698399999, "quote_volume": 84234.44595, "trades": 726, "taker_buy_base": 1662679.6, "taker_buy_quote": 46022.24659 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0276, "high": 0.028, "low": 0.0276, "close": 0.0278, "volume": 2840683.9, "close_time": 1773701999999, "quote_volume": 79113.28265, "trades": 661, "taker_buy_base": 1437158.6, "taker_buy_quote": 40068.33927 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0278, "high": 0.0286, "low": 0.0277, "close": 0.0283, "volume": 4651375.4, "close_time": 1773705599999, "quote_volume": 131389.83433, "trades": 975, "taker_buy_base": 2806874.3, "taker_buy_quote": 79262.61551 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0277, "close": 0.0282, "volume": 6621681.4, "close_time": 1773709199999, "quote_volume": 186275.50887, "trades": 1448, "taker_buy_base": 3393548.0, "taker_buy_quote": 95567.69293 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0278, "close": 0.0279, "volume": 3969163.1, "close_time": 1773712799999, "quote_volume": 111925.26323, "trades": 1071, "taker_buy_base": 1739532.2, "taker_buy_quote": 49103.6581 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0279, "high": 0.028, "low": 0.0275, "close": 0.0277, "volume": 4774941.9, "close_time": 1773716399999, "quote_volume": 132418.55713, "trades": 815, "taker_buy_base": 1421323.1, "taker_buy_quote": 39435.5416 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0277, "high": 0.0277, "low": 0.027, "close": 0.0273, "volume": 6103538.7, "close_time": 1773719999999, "quote_volume": 166725.55288, "trades": 1345, "taker_buy_base": 2696841.1, "taker_buy_quote": 73828.02508 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0266, "close": 0.0271, "volume": 5507089.1, "close_time": 1773723599999, "quote_volume": 148406.98616, "trades": 1923, "taker_buy_base": 2533049.2, "taker_buy_quote": 68340.53583 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0268, "close": 0.0269, "volume": 1450486.5, "close_time": 1773727199999, "quote_volume": 39072.73532, "trades": 403, "taker_buy_base": 514426.0, "taker_buy_quote": 13867.50808 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0269, "close": 0.0271, "volume": 2047596.7, "close_time": 1773730799999, "quote_volume": 55494.2001, "trades": 418, "taker_buy_base": 712334.5, "taker_buy_quote": 19321.15737 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0271, "close": 0.0274, "volume": 2695236.7, "close_time": 1773734399999, "quote_volume": 73829.53257, "trades": 657, "taker_buy_base": 1731042.2, "taker_buy_quote": 47394.04613 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0272, "close": 0.0272, "volume": 4107041.1, "close_time": 1773737999999, "quote_volume": 112242.0505, "trades": 799, "taker_buy_base": 2132380.8, "taker_buy_quote": 58309.2043 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0272, "high": 0.0273, "low": 0.027, "close": 0.027, "volume": 2290193.0, "close_time": 1773741599999, "quote_volume": 62239.95844, "trades": 550, "taker_buy_base": 969536.1, "taker_buy_quote": 26372.67296 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.027, "high": 0.0272, "low": 0.027, "close": 0.0272, "volume": 1843857.6, "close_time": 1773745199999, "quote_volume": 49901.22702, "trades": 489, "taker_buy_base": 840838.8, "taker_buy_quote": 22786.65927 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0271, "close": 0.0271, "volume": 1076492.0, "close_time": 1773748799999, "quote_volume": 29359.28976, "trades": 394, "taker_buy_base": 629878.6, "taker_buy_quote": 17196.31558 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0266, "close": 0.0266, "volume": 4010796.7, "close_time": 1773752399999, "quote_volume": 107511.41488, "trades": 1166, "taker_buy_base": 1428706.1, "taker_buy_quote": 38342.52032 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0266, "high": 0.027, "low": 0.0264, "close": 0.0266, "volume": 2255003.5, "close_time": 1773755999999, "quote_volume": 60221.23595, "trades": 981, "taker_buy_base": 1172036.5, "taker_buy_quote": 31334.1281 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0262, "close": 0.0266, "volume": 7978647.9, "close_time": 1773759599999, "quote_volume": 211419.91486, "trades": 2820, "taker_buy_base": 3117935.4, "taker_buy_quote": 82842.65227 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0264, "close": 0.0266, "volume": 1452381.6, "close_time": 1773763199999, "quote_volume": 38634.55887, "trades": 521, "taker_buy_base": 555217.9, "taker_buy_quote": 14765.04232 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0264, "close": 0.0266, "volume": 2004314.3, "close_time": 1773766799999, "quote_volume": 53203.7821, "trades": 564, "taker_buy_base": 764242.6, "taker_buy_quote": 20310.59461 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0265, "close": 0.0267, "volume": 1801960.6, "close_time": 1773770399999, "quote_volume": 48037.7217, "trades": 229, "taker_buy_base": 895307.7, "taker_buy_quote": 23902.93646 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0265, "close": 0.0267, "volume": 1365384.2, "close_time": 1773773999999, "quote_volume": 36371.51866, "trades": 411, "taker_buy_base": 886233.7, "taker_buy_quote": 23616.06429 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0264, "close": 0.0265, "volume": 1456105.1, "close_time": 1773777599999, "quote_volume": 38718.78635, "trades": 370, "taker_buy_base": 902152.9, "taker_buy_quote": 24005.13213 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0264, "close": 0.0268, "volume": 1564892.1, "close_time": 1773781199999, "quote_volume": 41739.79262, "trades": 422, "taker_buy_base": 1198274.6, "taker_buy_quote": 31973.74345 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0268, "high": 0.027, "low": 0.0267, "close": 0.0269, "volume": 2241336.0, "close_time": 1773784799999, "quote_volume": 60198.8193, "trades": 443, "taker_buy_base": 1160273.9, "taker_buy_quote": 31171.57909 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0265, "close": 0.0267, "volume": 1116441.0, "close_time": 1773788399999, "quote_volume": 29772.84468, "trades": 394, "taker_buy_base": 560069.6, "taker_buy_quote": 14957.35456 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0261, "close": 0.0262, "volume": 2077158.9, "close_time": 1773791999999, "quote_volume": 54749.71649, "trades": 587, "taker_buy_base": 535236.4, "taker_buy_quote": 14118.06676 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0258, "close": 0.0261, "volume": 6511170.5, "close_time": 1773795599999, "quote_volume": 170097.55298, "trades": 1308, "taker_buy_base": 2938967.1, "taker_buy_quote": 76933.16323 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0262, "high": 0.0267, "low": 0.0261, "close": 0.0265, "volume": 3631710.0, "close_time": 1773799199999, "quote_volume": 96226.09147, "trades": 734, "taker_buy_base": 2390666.4, "taker_buy_quote": 63358.46071 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0265, "close": 0.0267, "volume": 2942766.4, "close_time": 1773802799999, "quote_volume": 78666.5352, "trades": 883, "taker_buy_base": 1783025.9, "taker_buy_quote": 47729.17372 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0265, "close": 0.0266, "volume": 1199524.5, "close_time": 1773806399999, "quote_volume": 32101.31409, "trades": 458, "taker_buy_base": 728453.9, "taker_buy_quote": 19495.43981 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0266, "volume": 839143.3, "close_time": 1773809999999, "quote_volume": 22276.37486, "trades": 160, "taker_buy_base": 651434.4, "taker_buy_quote": 17296.95046 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0266, "close": 0.0267, "volume": 1235193.4, "close_time": 1773813599999, "quote_volume": 33090.35014, "trades": 399, "taker_buy_base": 674456.1, "taker_buy_quote": 18073.17379 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0265, "close": 0.0265, "volume": 1796403.9, "close_time": 1773817199999, "quote_volume": 47989.73478, "trades": 576, "taker_buy_base": 1074986.2, "taker_buy_quote": 28719.25156 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 1307779.3, "close_time": 1773820799999, "quote_volume": 34537.3244, "trades": 270, "taker_buy_base": 750924.0, "taker_buy_quote": 19842.38049 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 801481.7, "close_time": 1773824399999, "quote_volume": 21196.38619, "trades": 269, "taker_buy_base": 258640.7, "taker_buy_quote": 6848.19929 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 1895315.4, "close_time": 1773827999999, "quote_volume": 50080.82437, "trades": 615, "taker_buy_base": 1096263.1, "taker_buy_quote": 28973.348 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 948630.9, "close_time": 1773831599999, "quote_volume": 25006.68802, "trades": 295, "taker_buy_base": 468329.0, "taker_buy_quote": 12338.04983 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0255, "close": 0.0258, "volume": 3028399.4, "close_time": 1773835199999, "quote_volume": 78316.99367, "trades": 1021, "taker_buy_base": 1166561.0, "taker_buy_quote": 30167.93894 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0258, "high": 0.0258, "low": 0.025, "close": 0.0251, "volume": 8435774.3, "close_time": 1773838799999, "quote_volume": 214000.49753, "trades": 1171, "taker_buy_base": 4102079.5, "taker_buy_quote": 104052.90822 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0249, "close": 0.0252, "volume": 2063781.8, "close_time": 1773842399999, "quote_volume": 51907.27386, "trades": 591, "taker_buy_base": 1148278.2, "taker_buy_quote": 28879.06023 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0244, "close": 0.0244, "volume": 6084837.0, "close_time": 1773845999999, "quote_volume": 149906.65695, "trades": 1006, "taker_buy_base": 2669558.4, "taker_buy_quote": 65780.30811 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0243, "close": 0.0246, "volume": 3591850.9, "close_time": 1773849599999, "quote_volume": 87955.87578, "trades": 635, "taker_buy_base": 1880242.8, "taker_buy_quote": 46116.37109 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0244, "volume": 2099414.7, "close_time": 1773853199999, "quote_volume": 51381.66433, "trades": 331, "taker_buy_base": 821034.8, "taker_buy_quote": 20082.53868 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0244, "high": 0.0246, "low": 0.024, "close": 0.0246, "volume": 4128058.1, "close_time": 1773856799999, "quote_volume": 100553.54473, "trades": 548, "taker_buy_base": 1967217.7, "taker_buy_quote": 48039.08335 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0245, "close": 0.0245, "volume": 2647838.4, "close_time": 1773860399999, "quote_volume": 65307.24985, "trades": 553, "taker_buy_base": 1437881.7, "taker_buy_quote": 35448.62312 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0243, "close": 0.0244, "volume": 1145905.9, "close_time": 1773863999999, "quote_volume": 28139.68699, "trades": 278, "taker_buy_base": 447094.9, "taker_buy_quote": 10988.50376 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0242, "close": 0.0245, "volume": 2271515.3, "close_time": 1773867599999, "quote_volume": 55460.78651, "trades": 403, "taker_buy_base": 1403711.2, "taker_buy_quote": 34270.07239 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0245, "close": 0.0247, "volume": 1078553.4, "close_time": 1773871199999, "quote_volume": 26637.7193, "trades": 261, "taker_buy_base": 389634.4, "taker_buy_quote": 9626.68033 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0246, "close": 0.0247, "volume": 746987.6, "close_time": 1773874799999, "quote_volume": 18439.42159, "trades": 189, "taker_buy_base": 398664.8, "taker_buy_quote": 9842.80326 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0246, "close": 0.0246, "volume": 1420552.3, "close_time": 1773878399999, "quote_volume": 35085.10694, "trades": 368, "taker_buy_base": 682933.5, "taker_buy_quote": 16870.40326 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0245, "close": 0.0245, "volume": 4223854.4, "close_time": 1773881999999, "quote_volume": 104236.44193, "trades": 505, "taker_buy_base": 1737206.8, "taker_buy_quote": 42979.01448 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0244, "volume": 1654704.7, "close_time": 1773885599999, "quote_volume": 40494.0774, "trades": 343, "taker_buy_base": 563662.9, "taker_buy_quote": 13797.36198 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0243, "volume": 2276629.8, "close_time": 1773889199999, "quote_volume": 55318.49091, "trades": 262, "taker_buy_base": 1177783.9, "taker_buy_quote": 28620.93478 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0242, "close": 0.0244, "volume": 2236428.4, "close_time": 1773892799999, "quote_volume": 54627.4937, "trades": 318, "taker_buy_base": 1310739.5, "taker_buy_quote": 31974.74032 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0237, "close": 0.0239, "volume": 4231856.2, "close_time": 1773896399999, "quote_volume": 101430.14082, "trades": 530, "taker_buy_base": 1586925.2, "taker_buy_quote": 38017.82227 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0239, "high": 0.024, "low": 0.0236, "close": 0.0238, "volume": 2249429.2, "close_time": 1773899999999, "quote_volume": 53454.89977, "trades": 225, "taker_buy_base": 949518.5, "taker_buy_quote": 22537.57898 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0235, "volume": 3184490.2, "close_time": 1773903599999, "quote_volume": 75274.59537, "trades": 452, "taker_buy_base": 1739506.9, "taker_buy_quote": 41147.23267 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0232, "close": 0.0234, "volume": 4617048.7, "close_time": 1773907199999, "quote_volume": 107908.73575, "trades": 657, "taker_buy_base": 1998632.6, "taker_buy_quote": 46750.55538 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0234, "high": 0.024, "low": 0.0234, "close": 0.0238, "volume": 2602525.0, "close_time": 1773910799999, "quote_volume": 61478.78976, "trades": 520, "taker_buy_base": 1785780.2, "taker_buy_quote": 42140.73801 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 2082675.8, "close_time": 1773914399999, "quote_volume": 49258.82886, "trades": 432, "taker_buy_base": 1055619.5, "taker_buy_quote": 24967.2619 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0233, "close": 0.0234, "volume": 1034531.0, "close_time": 1773917999999, "quote_volume": 24301.75006, "trades": 312, "taker_buy_base": 345981.6, "taker_buy_quote": 8126.20874 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0234, "high": 0.0234, "low": 0.023, "close": 0.0231, "volume": 851151.2, "close_time": 1773921599999, "quote_volume": 19713.89486, "trades": 210, "taker_buy_base": 136613.6, "taker_buy_quote": 3175.89343 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 2980540.0, "close_time": 1773925199999, "quote_volume": 68588.89925, "trades": 486, "taker_buy_base": 1610876.4, "taker_buy_quote": 37098.98399 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.023, "high": 0.0234, "low": 0.0228, "close": 0.0232, "volume": 5143970.9, "close_time": 1773928799999, "quote_volume": 118708.79562, "trades": 893, "taker_buy_base": 2794296.3, "taker_buy_quote": 64592.85908 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0233, "high": 0.0233, "low": 0.023, "close": 0.0231, "volume": 1533595.0, "close_time": 1773932399999, "quote_volume": 35524.55876, "trades": 254, "taker_buy_base": 798064.9, "taker_buy_quote": 18491.23339 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0227, "close": 0.023, "volume": 1476587.6, "close_time": 1773935999999, "quote_volume": 33894.12237, "trades": 426, "taker_buy_base": 762639.6, "taker_buy_quote": 17517.31698 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 1990375.5, "close_time": 1773939599999, "quote_volume": 45934.81425, "trades": 355, "taker_buy_base": 1232713.2, "taker_buy_quote": 28471.98274 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0231, "close": 0.0234, "volume": 2210053.6, "close_time": 1773943199999, "quote_volume": 51560.76904, "trades": 458, "taker_buy_base": 1367299.2, "taker_buy_quote": 31901.83943 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0231, "close": 0.0232, "volume": 1269069.2, "close_time": 1773946799999, "quote_volume": 29512.7285, "trades": 277, "taker_buy_base": 621799.8, "taker_buy_quote": 14451.2216 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0232, "high": 0.0234, "low": 0.023, "close": 0.0231, "volume": 1691326.5, "close_time": 1773950399999, "quote_volume": 39235.62086, "trades": 466, "taker_buy_base": 704318.6, "taker_buy_quote": 16353.51874 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 1095255.1, "close_time": 1773953999999, "quote_volume": 25433.22571, "trades": 213, "taker_buy_base": 543269.2, "taker_buy_quote": 12619.1668 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 1848508.2, "close_time": 1773957599999, "quote_volume": 42925.23083, "trades": 446, "taker_buy_base": 790887.6, "taker_buy_quote": 18380.09135 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0232, "high": 0.0233, "low": 0.023, "close": 0.0233, "volume": 2138691.0, "close_time": 1773961199999, "quote_volume": 49522.24042, "trades": 411, "taker_buy_base": 943000.6, "taker_buy_quote": 21871.15426 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0232, "close": 0.0234, "volume": 793564.3, "close_time": 1773964799999, "quote_volume": 18490.66088, "trades": 336, "taker_buy_base": 363516.3, "taker_buy_quote": 8474.64034 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0233, "close": 0.0237, "volume": 2072260.2, "close_time": 1773968399999, "quote_volume": 48750.92431, "trades": 514, "taker_buy_base": 977442.5, "taker_buy_quote": 23045.64872 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0237, "volume": 3178382.7, "close_time": 1773971999999, "quote_volume": 75358.687, "trades": 460, "taker_buy_base": 1981626.8, "taker_buy_quote": 46971.24861 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0237, "volume": 2188944.5, "close_time": 1773975599999, "quote_volume": 51526.04982, "trades": 379, "taker_buy_base": 1540958.6, "taker_buy_quote": 36269.52783 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 1333173.1, "close_time": 1773979199999, "quote_volume": 31444.35065, "trades": 393, "taker_buy_base": 555060.7, "taker_buy_quote": 13100.27832 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0234, "close": 0.0236, "volume": 2096456.4, "close_time": 1773982799999, "quote_volume": 49311.56033, "trades": 555, "taker_buy_base": 1069288.1, "taker_buy_quote": 25163.6086 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0236, "high": 0.0245, "low": 0.0236, "close": 0.0243, "volume": 5761056.7, "close_time": 1773986399999, "quote_volume": 139166.84784, "trades": 1139, "taker_buy_base": 4083793.0, "taker_buy_quote": 98625.60571 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0244, "volume": 3449966.7, "close_time": 1773989999999, "quote_volume": 83905.61894, "trades": 1038, "taker_buy_base": 1433331.8, "taker_buy_quote": 34872.12054 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0244, "high": 0.0246, "low": 0.024, "close": 0.0245, "volume": 4734972.4, "close_time": 1773993599999, "quote_volume": 115020.61896, "trades": 915, "taker_buy_base": 2410057.0, "taker_buy_quote": 58624.10982 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0245, "high": 0.0249, "low": 0.0244, "close": 0.0246, "volume": 11437185.7, "close_time": 1773997199999, "quote_volume": 283279.95035, "trades": 2251, "taker_buy_base": 5920485.3, "taker_buy_quote": 146843.15619 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0245, "close": 0.0247, "volume": 7791451.7, "close_time": 1774000799999, "quote_volume": 192470.5847, "trades": 1186, "taker_buy_base": 4295392.8, "taker_buy_quote": 106174.77153 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0243, "close": 0.0244, "volume": 2157649.7, "close_time": 1774004399999, "quote_volume": 52936.43925, "trades": 368, "taker_buy_base": 762146.5, "taker_buy_quote": 18683.20331 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0243, "high": 0.0244, "low": 0.024, "close": 0.0241, "volume": 1843102.8, "close_time": 1774007999999, "quote_volume": 44599.33475, "trades": 292, "taker_buy_base": 729070.0, "taker_buy_quote": 17652.45975 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0237, "close": 0.0239, "volume": 2304554.7, "close_time": 1774011599999, "quote_volume": 55201.17908, "trades": 298, "taker_buy_base": 879642.4, "taker_buy_quote": 21073.63942 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.0239, "volume": 2450428.7, "close_time": 1774015199999, "quote_volume": 58815.08844, "trades": 528, "taker_buy_base": 1252784.6, "taker_buy_quote": 30091.47377 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0238, "close": 0.024, "volume": 3329003.0, "close_time": 1774018799999, "quote_volume": 79808.90709, "trades": 632, "taker_buy_base": 1430772.3, "taker_buy_quote": 34312.0515 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.024, "high": 0.0243, "low": 0.0238, "close": 0.0242, "volume": 1593928.4, "close_time": 1774022399999, "quote_volume": 38328.26465, "trades": 367, "taker_buy_base": 986962.5, "taker_buy_quote": 23754.31771 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0241, "high": 0.0247, "low": 0.0241, "close": 0.0247, "volume": 5117340.6, "close_time": 1774025999999, "quote_volume": 125175.83687, "trades": 815, "taker_buy_base": 3110310.3, "taker_buy_quote": 76148.9874 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0245, "close": 0.0251, "volume": 2246023.0, "close_time": 1774029599999, "quote_volume": 55735.25239, "trades": 596, "taker_buy_base": 1149765.0, "taker_buy_quote": 28581.33517 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0243, "close": 0.0244, "volume": 3820547.3, "close_time": 1774033199999, "quote_volume": 94316.31171, "trades": 938, "taker_buy_base": 1688665.1, "taker_buy_quote": 41692.0391 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0246, "volume": 2735701.4, "close_time": 1774036799999, "quote_volume": 66905.37412, "trades": 479, "taker_buy_base": 1340125.8, "taker_buy_quote": 32762.17844 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0242, "close": 0.0244, "volume": 3379368.4, "close_time": 1774040399999, "quote_volume": 83122.56616, "trades": 445, "taker_buy_base": 1496868.3, "taker_buy_quote": 36826.44211 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0244, "close": 0.0247, "volume": 1195639.0, "close_time": 1774043999999, "quote_volume": 29443.0939, "trades": 400, "taker_buy_base": 735884.5, "taker_buy_quote": 18120.07008 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 1115953.5, "close_time": 1774047599999, "quote_volume": 27609.54657, "trades": 268, "taker_buy_base": 589936.8, "taker_buy_quote": 14614.02855 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0247, "volume": 1106391.7, "close_time": 1774051199999, "quote_volume": 27230.35912, "trades": 338, "taker_buy_base": 602299.8, "taker_buy_quote": 14837.31531 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0247, "close": 0.025, "volume": 3456551.1, "close_time": 1774054799999, "quote_volume": 86259.84275, "trades": 534, "taker_buy_base": 1890038.0, "taker_buy_quote": 47189.20263 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.025, "high": 0.0253, "low": 0.0248, "close": 0.0249, "volume": 2792632.9, "close_time": 1774058399999, "quote_volume": 69910.94428, "trades": 450, "taker_buy_base": 1491906.4, "taker_buy_quote": 37432.70893 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0249, "high": 0.0253, "low": 0.0248, "close": 0.0252, "volume": 2176680.0, "close_time": 1774061999999, "quote_volume": 54697.82298, "trades": 394, "taker_buy_base": 787108.9, "taker_buy_quote": 19756.14887 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0252, "high": 0.0255, "low": 0.025, "close": 0.0253, "volume": 2943037.0, "close_time": 1774065599999, "quote_volume": 74469.27163, "trades": 552, "taker_buy_base": 1950402.6, "taker_buy_quote": 49364.41458 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0253, "high": 0.0257, "low": 0.0253, "close": 0.0256, "volume": 5159176.7, "close_time": 1774069199999, "quote_volume": 131684.93152, "trades": 1014, "taker_buy_base": 3105014.8, "taker_buy_quote": 79334.20857 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0256, "high": 0.0262, "low": 0.0256, "close": 0.0258, "volume": 7447334.7, "close_time": 1774072799999, "quote_volume": 192728.72163, "trades": 1124, "taker_buy_base": 4368425.5, "taker_buy_quote": 113166.54775 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0258, "high": 0.0262, "low": 0.0257, "close": 0.0259, "volume": 2828179.7, "close_time": 1774076399999, "quote_volume": 73388.37395, "trades": 572, "taker_buy_base": 1479950.0, "taker_buy_quote": 38420.25909 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0255, "close": 0.0255, "volume": 3428526.7, "close_time": 1774079999999, "quote_volume": 87826.80822, "trades": 493, "taker_buy_base": 1470760.6, "taker_buy_quote": 37710.05387 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0256, "high": 0.0261, "low": 0.0255, "close": 0.026, "volume": 2042725.3, "close_time": 1774083599999, "quote_volume": 52674.59428, "trades": 598, "taker_buy_base": 1076742.3, "taker_buy_quote": 27764.83598 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.026, "high": 0.0261, "low": 0.0253, "close": 0.0254, "volume": 2649774.4, "close_time": 1774087199999, "quote_volume": 68187.8728, "trades": 632, "taker_buy_base": 1019869.4, "taker_buy_quote": 26283.5319 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0251, "close": 0.0252, "volume": 2285309.4, "close_time": 1774090799999, "quote_volume": 57890.88433, "trades": 443, "taker_buy_base": 839997.8, "taker_buy_quote": 21324.17301 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0249, "close": 0.0253, "volume": 3288901.8, "close_time": 1774094399999, "quote_volume": 82509.57551, "trades": 410, "taker_buy_base": 1261454.3, "taker_buy_quote": 31745.35773 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0254, "high": 0.0255, "low": 0.025, "close": 0.025, "volume": 3972828.3, "close_time": 1774097999999, "quote_volume": 100362.17003, "trades": 830, "taker_buy_base": 1682315.0, "taker_buy_quote": 42605.63486 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.025, "high": 0.0251, "low": 0.0249, "close": 0.0251, "volume": 1506229.6, "close_time": 1774101599999, "quote_volume": 37641.52922, "trades": 414, "taker_buy_base": 912858.1, "taker_buy_quote": 22828.18658 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0251, "high": 0.0255, "low": 0.0251, "close": 0.0254, "volume": 3376873.1, "close_time": 1774105199999, "quote_volume": 85417.94079, "trades": 763, "taker_buy_base": 2224601.4, "taker_buy_quote": 56270.27083 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0254, "high": 0.0258, "low": 0.0253, "close": 0.0255, "volume": 2629065.7, "close_time": 1774108799999, "quote_volume": 67210.89154, "trades": 462, "taker_buy_base": 1215699.2, "taker_buy_quote": 31102.33601 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0254, "close": 0.0255, "volume": 1610856.0, "close_time": 1774112399999, "quote_volume": 41123.44443, "trades": 340, "taker_buy_base": 793673.4, "taker_buy_quote": 20269.72843 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0256, "high": 0.026, "low": 0.0256, "close": 0.0259, "volume": 4442680.4, "close_time": 1774115999999, "quote_volume": 114598.937, "trades": 704, "taker_buy_base": 2515430.4, "taker_buy_quote": 64899.52059 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0257, "close": 0.0258, "volume": 1810817.1, "close_time": 1774119599999, "quote_volume": 46925.22706, "trades": 435, "taker_buy_base": 1092426.7, "taker_buy_quote": 28333.57033 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0258, "high": 0.026, "low": 0.0257, "close": 0.0258, "volume": 1216943.7, "close_time": 1774123199999, "quote_volume": 31427.63935, "trades": 274, "taker_buy_base": 449917.4, "taker_buy_quote": 11621.5508 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0258, "high": 0.0264, "low": 0.0258, "close": 0.0262, "volume": 2695287.4, "close_time": 1774126799999, "quote_volume": 70243.03916, "trades": 469, "taker_buy_base": 1402466.0, "taker_buy_quote": 36466.89546 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0262, "close": 0.0264, "volume": 4783576.8, "close_time": 1774130399999, "quote_volume": 126965.04135, "trades": 846, "taker_buy_base": 2117537.6, "taker_buy_quote": 56189.77868 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0259, "close": 0.0263, "volume": 3662169.4, "close_time": 1774133999999, "quote_volume": 95950.52594, "trades": 898, "taker_buy_base": 1754359.7, "taker_buy_quote": 45977.26403 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0253, "close": 0.0256, "volume": 6419334.0, "close_time": 1774137599999, "quote_volume": 165869.94375, "trades": 1798, "taker_buy_base": 2469865.0, "taker_buy_quote": 63850.17905 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0249, "close": 0.0253, "volume": 5167486.9, "close_time": 1774141199999, "quote_volume": 131233.18291, "trades": 1594, "taker_buy_base": 2385338.8, "taker_buy_quote": 60601.89408 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0254, "close": 0.0256, "volume": 2477063.4, "close_time": 1774144799999, "quote_volume": 63300.42904, "trades": 974, "taker_buy_base": 1659237.1, "taker_buy_quote": 42453.10119 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0253, "close": 0.0256, "volume": 2586708.6, "close_time": 1774148399999, "quote_volume": 66192.62045, "trades": 532, "taker_buy_base": 992868.1, "taker_buy_quote": 25446.13959 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0252, "close": 0.0254, "volume": 3211505.4, "close_time": 1774151999999, "quote_volume": 81787.75851, "trades": 700, "taker_buy_base": 1118639.7, "taker_buy_quote": 28608.70508 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0253, "close": 0.0254, "volume": 1207281.4, "close_time": 1774155599999, "quote_volume": 30674.34817, "trades": 359, "taker_buy_base": 727984.2, "taker_buy_quote": 18499.72762 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0254, "high": 0.0254, "low": 0.025, "close": 0.0251, "volume": 2236699.7, "close_time": 1774159199999, "quote_volume": 56376.32694, "trades": 853, "taker_buy_base": 1213925.5, "taker_buy_quote": 30628.09244 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.025, "high": 0.0253, "low": 0.0248, "close": 0.0253, "volume": 1615442.2, "close_time": 1774162799999, "quote_volume": 40378.02204, "trades": 419, "taker_buy_base": 1000807.4, "taker_buy_quote": 25047.16729 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0249, "close": 0.0249, "volume": 711173.9, "close_time": 1774166399999, "quote_volume": 17847.67462, "trades": 192, "taker_buy_base": 271506.1, "taker_buy_quote": 6816.49353 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0246, "close": 0.025, "volume": 3517361.9, "close_time": 1774169999999, "quote_volume": 87513.88525, "trades": 927, "taker_buy_base": 1883210.5, "taker_buy_quote": 46924.6213 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.025, "high": 0.0251, "low": 0.0247, "close": 0.0247, "volume": 2494913.8, "close_time": 1774173599999, "quote_volume": 62075.27904, "trades": 469, "taker_buy_base": 981891.1, "taker_buy_quote": 24495.28884 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0245, "close": 0.0246, "volume": 1438272.6, "close_time": 1774177199999, "quote_volume": 35426.54659, "trades": 348, "taker_buy_base": 674954.7, "taker_buy_quote": 16636.31699 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0243, "close": 0.0243, "volume": 3308571.8, "close_time": 1774180799999, "quote_volume": 80829.79562, "trades": 812, "taker_buy_base": 1085801.9, "taker_buy_quote": 26565.99424 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0243, "close": 0.0247, "volume": 1993091.5, "close_time": 1774184399999, "quote_volume": 48988.87039, "trades": 519, "taker_buy_base": 863935.8, "taker_buy_quote": 21236.89986 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0243, "close": 0.0244, "volume": 2099972.9, "close_time": 1774187999999, "quote_volume": 51447.8309, "trades": 454, "taker_buy_base": 817982.3, "taker_buy_quote": 20087.69674 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0242, "close": 0.0242, "volume": 2119829.4, "close_time": 1774191599999, "quote_volume": 51726.76193, "trades": 1047, "taker_buy_base": 865277.1, "taker_buy_quote": 21114.82408 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0245, "volume": 1191027.1, "close_time": 1774195199999, "quote_volume": 29041.31979, "trades": 271, "taker_buy_base": 710153.4, "taker_buy_quote": 17327.14579 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0242, "close": 0.0244, "volume": 1215165.0, "close_time": 1774198799999, "quote_volume": 29681.00121, "trades": 222, "taker_buy_base": 607068.4, "taker_buy_quote": 14833.0763 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0243, "volume": 1154219.1, "close_time": 1774202399999, "quote_volume": 28073.9467, "trades": 284, "taker_buy_base": 569332.7, "taker_buy_quote": 13849.90099 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0241, "close": 0.0242, "volume": 1006399.7, "close_time": 1774205999999, "quote_volume": 24427.554, "trades": 208, "taker_buy_base": 501307.5, "taker_buy_quote": 12179.86527 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.024, "volume": 1624412.0, "close_time": 1774209599999, "quote_volume": 39118.16664, "trades": 289, "taker_buy_base": 741509.5, "taker_buy_quote": 17867.67004 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0239, "volume": 1489979.9, "close_time": 1774213199999, "quote_volume": 35772.87678, "trades": 398, "taker_buy_base": 745337.8, "taker_buy_quote": 17917.59078 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.024, "high": 0.024, "low": 0.0235, "close": 0.0238, "volume": 2476379.1, "close_time": 1774216799999, "quote_volume": 58777.24317, "trades": 513, "taker_buy_base": 1199074.3, "taker_buy_quote": 28450.91335 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0236, "close": 0.0239, "volume": 2456981.7, "close_time": 1774220399999, "quote_volume": 58443.97526, "trades": 589, "taker_buy_base": 1199862.1, "taker_buy_quote": 28550.77344 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0237, "close": 0.0238, "volume": 920200.5, "close_time": 1774223999999, "quote_volume": 21935.6381, "trades": 324, "taker_buy_base": 332618.5, "taker_buy_quote": 7948.73344 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0235, "close": 0.0238, "volume": 1221155.6, "close_time": 1774227599999, "quote_volume": 28954.1637, "trades": 369, "taker_buy_base": 450721.2, "taker_buy_quote": 10705.10305 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0237, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 636819.0, "close_time": 1774231199999, "quote_volume": 15161.882, "trades": 196, "taker_buy_base": 358774.9, "taker_buy_quote": 8543.95124 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 912607.4, "close_time": 1774234799999, "quote_volume": 21810.45329, "trades": 312, "taker_buy_base": 521827.8, "taker_buy_quote": 12470.73866 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.0238, "volume": 1030594.0, "close_time": 1774238399999, "quote_volume": 24700.8204, "trades": 235, "taker_buy_base": 679660.8, "taker_buy_quote": 16305.36014 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0238, "close": 0.0242, "volume": 795797.0, "close_time": 1774241999999, "quote_volume": 19109.88401, "trades": 173, "taker_buy_base": 569170.3, "taker_buy_quote": 13678.29587 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0241, "close": 0.0244, "volume": 2582143.6, "close_time": 1774245599999, "quote_volume": 62880.7863, "trades": 422, "taker_buy_base": 1346670.8, "taker_buy_quote": 32790.48622 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0243, "volume": 2071728.1, "close_time": 1774249199999, "quote_volume": 50288.72861, "trades": 419, "taker_buy_base": 1309662.2, "taker_buy_quote": 31794.39386 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0243, "high": 0.0243, "low": 0.024, "close": 0.0242, "volume": 867239.8, "close_time": 1774252799999, "quote_volume": 20923.81071, "trades": 239, "taker_buy_base": 465053.0, "taker_buy_quote": 11216.96897 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0237, "close": 0.0237, "volume": 2282262.1, "close_time": 1774256399999, "quote_volume": 54718.13544, "trades": 531, "taker_buy_base": 838391.8, "taker_buy_quote": 20121.64159 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0239, "volume": 1336654.2, "close_time": 1774259999999, "quote_volume": 31842.61067, "trades": 380, "taker_buy_base": 750643.6, "taker_buy_quote": 17892.37619 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.024, "volume": 606017.3, "close_time": 1774263599999, "quote_volume": 14507.28126, "trades": 177, "taker_buy_base": 233382.7, "taker_buy_quote": 5592.4234 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.024, "high": 0.0252, "low": 0.024, "close": 0.0247, "volume": 9773602.5, "close_time": 1774267199999, "quote_volume": 242200.97135, "trades": 2807, "taker_buy_base": 4756750.9, "taker_buy_quote": 117638.06323 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0247, "high": 0.0252, "low": 0.0244, "close": 0.025, "volume": 3255779.5, "close_time": 1774270799999, "quote_volume": 80753.52247, "trades": 812, "taker_buy_base": 1502003.7, "taker_buy_quote": 37261.48138 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0248, "close": 0.0252, "volume": 2179088.5, "close_time": 1774274399999, "quote_volume": 54416.19405, "trades": 467, "taker_buy_base": 854343.3, "taker_buy_quote": 21372.13872 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0253, "high": 0.0253, "low": 0.025, "close": 0.0252, "volume": 2188693.6, "close_time": 1774277999999, "quote_volume": 55078.31099, "trades": 954, "taker_buy_base": 1430589.5, "taker_buy_quote": 36022.9557 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0246, "close": 0.0247, "volume": 3387025.3, "close_time": 1774281599999, "quote_volume": 84329.38394, "trades": 911, "taker_buy_base": 982050.0, "taker_buy_quote": 24485.5597 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0247, "high": 0.025, "low": 0.0246, "close": 0.0247, "volume": 1226120.6, "close_time": 1774285199999, "quote_volume": 30424.19919, "trades": 474, "taker_buy_base": 691256.1, "taker_buy_quote": 17164.82348 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0248, "high": 0.025, "low": 0.0245, "close": 0.0249, "volume": 1775226.0, "close_time": 1774288799999, "quote_volume": 43992.05342, "trades": 615, "taker_buy_base": 1203599.4, "taker_buy_quote": 29849.38668 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0248, "close": 0.025, "volume": 980037.6, "close_time": 1774292399999, "quote_volume": 24444.8523, "trades": 248, "taker_buy_base": 609164.3, "taker_buy_quote": 15200.67863 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0248, "close": 0.0248, "volume": 1151980.4, "close_time": 1774295999999, "quote_volume": 28683.04156, "trades": 339, "taker_buy_base": 536620.7, "taker_buy_quote": 13371.38932 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0247, "high": 0.0251, "low": 0.0247, "close": 0.025, "volume": 1966906.5, "close_time": 1774299599999, "quote_volume": 48977.06382, "trades": 474, "taker_buy_base": 1022003.0, "taker_buy_quote": 25439.75536 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.025, "high": 0.0251, "low": 0.0249, "close": 0.025, "volume": 487422.7, "close_time": 1774303199999, "quote_volume": 12183.24326, "trades": 143, "taker_buy_base": 245556.6, "taker_buy_quote": 6138.995 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.025, "high": 0.025, "low": 0.0246, "close": 0.0247, "volume": 1329229.1, "close_time": 1774306799999, "quote_volume": 32858.30336, "trades": 380, "taker_buy_base": 542082.6, "taker_buy_quote": 13398.04852 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 1809868.0, "close_time": 1774310399999, "quote_volume": 44508.62512, "trades": 388, "taker_buy_base": 1425292.9, "taker_buy_quote": 35079.01745 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 1902404.7, "close_time": 1774313999999, "quote_volume": 46678.56021, "trades": 640, "taker_buy_base": 1004815.6, "taker_buy_quote": 24671.84116 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0242, "close": 0.0242, "volume": 1825561.4, "close_time": 1774317599999, "quote_volume": 44429.68794, "trades": 335, "taker_buy_base": 706883.8, "taker_buy_quote": 17231.54916 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0242, "high": 0.0245, "low": 0.0241, "close": 0.0241, "volume": 876957.5, "close_time": 1774321199999, "quote_volume": 21265.63185, "trades": 269, "taker_buy_base": 513123.0, "taker_buy_quote": 12449.39193 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0241, "close": 0.0244, "volume": 516879.7, "close_time": 1774324799999, "quote_volume": 12514.10881, "trades": 152, "taker_buy_base": 306707.9, "taker_buy_quote": 7429.68944 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0242, "close": 0.0245, "volume": 1685019.3, "close_time": 1774328399999, "quote_volume": 41038.64659, "trades": 338, "taker_buy_base": 1222351.4, "taker_buy_quote": 29754.49314 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0245, "high": 0.0249, "low": 0.0244, "close": 0.0248, "volume": 1806208.1, "close_time": 1774331999999, "quote_volume": 44431.85496, "trades": 278, "taker_buy_base": 721569.7, "taker_buy_quote": 17814.11905 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0247, "high": 0.025, "low": 0.0247, "close": 0.025, "volume": 1796725.4, "close_time": 1774335599999, "quote_volume": 44730.85837, "trades": 287, "taker_buy_base": 1066440.1, "taker_buy_quote": 26567.01944 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0251, "high": 0.0254, "low": 0.0249, "close": 0.0252, "volume": 3409080.4, "close_time": 1774339199999, "quote_volume": 85592.15668, "trades": 1057, "taker_buy_base": 1705072.1, "taker_buy_quote": 42827.92097 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0251, "close": 0.0252, "volume": 3181827.4, "close_time": 1774342799999, "quote_volume": 80488.20495, "trades": 877, "taker_buy_base": 1199970.3, "taker_buy_quote": 30381.00905 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0249, "close": 0.025, "volume": 1286259.3, "close_time": 1774346399999, "quote_volume": 32257.78207, "trades": 337, "taker_buy_base": 544404.5, "taker_buy_quote": 13648.51915 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.025, "high": 0.025, "low": 0.0247, "close": 0.0249, "volume": 2069861.8, "close_time": 1774349999999, "quote_volume": 51424.84468, "trades": 510, "taker_buy_base": 808544.8, "taker_buy_quote": 20108.52934 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0246, "close": 0.0247, "volume": 1209715.3, "close_time": 1774353599999, "quote_volume": 29840.72525, "trades": 297, "taker_buy_base": 512194.1, "taker_buy_quote": 12642.0806 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0245, "close": 0.0248, "volume": 1616178.1, "close_time": 1774357199999, "quote_volume": 39832.04906, "trades": 331, "taker_buy_base": 674503.5, "taker_buy_quote": 16632.37665 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0243, "close": 0.0245, "volume": 2599643.4, "close_time": 1774360799999, "quote_volume": 63848.11154, "trades": 376, "taker_buy_base": 865998.0, "taker_buy_quote": 21271.46326 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0242, "close": 0.0245, "volume": 3590943.8, "close_time": 1774364399999, "quote_volume": 87810.64935, "trades": 822, "taker_buy_base": 2119815.9, "taker_buy_quote": 51881.58361 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 3438416.0, "close_time": 1774367999999, "quote_volume": 84339.52806, "trades": 798, "taker_buy_base": 1697351.5, "taker_buy_quote": 41688.51756 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 1044557.0, "close_time": 1774371599999, "quote_volume": 25653.87716, "trades": 389, "taker_buy_base": 753665.0, "taker_buy_quote": 18501.67803 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0241, "close": 0.0244, "volume": 1299657.4, "close_time": 1774375199999, "quote_volume": 31591.97202, "trades": 267, "taker_buy_base": 333122.8, "taker_buy_quote": 8095.6465 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 1228380.1, "close_time": 1774378799999, "quote_volume": 29988.61083, "trades": 376, "taker_buy_base": 426098.8, "taker_buy_quote": 10405.1561 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0245, "volume": 980834.1, "close_time": 1774382399999, "quote_volume": 23947.17964, "trades": 211, "taker_buy_base": 661370.2, "taker_buy_quote": 16152.80981 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0245, "high": 0.025, "low": 0.0244, "close": 0.0248, "volume": 1196534.6, "close_time": 1774385999999, "quote_volume": 29647.66952, "trades": 380, "taker_buy_base": 620264.7, "taker_buy_quote": 15354.6629 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0246, "close": 0.0248, "volume": 1748467.3, "close_time": 1774389599999, "quote_volume": 43286.23361, "trades": 322, "taker_buy_base": 805047.0, "taker_buy_quote": 19934.4195 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0246, "close": 0.0248, "volume": 675387.8, "close_time": 1774393199999, "quote_volume": 16727.50375, "trades": 145, "taker_buy_base": 362086.8, "taker_buy_quote": 8969.60635 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 850858.0, "close_time": 1774396799999, "quote_volume": 21130.72196, "trades": 247, "taker_buy_base": 424227.4, "taker_buy_quote": 10534.4026 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0246, "close": 0.0247, "volume": 2204225.7, "close_time": 1774400399999, "quote_volume": 54832.48476, "trades": 473, "taker_buy_base": 879583.9, "taker_buy_quote": 21897.7255 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0245, "close": 0.0246, "volume": 838966.4, "close_time": 1774403999999, "quote_volume": 20633.90258, "trades": 181, "taker_buy_base": 386452.3, "taker_buy_quote": 9514.73965 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0244, "close": 0.0244, "volume": 1344242.6, "close_time": 1774407599999, "quote_volume": 32874.53676, "trades": 262, "taker_buy_base": 572418.7, "taker_buy_quote": 14007.00112 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0242, "close": 0.0245, "volume": 978246.3, "close_time": 1774411199999, "quote_volume": 23860.80288, "trades": 207, "taker_buy_base": 723354.1, "taker_buy_quote": 17648.16827 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 538292.2, "close_time": 1774414799999, "quote_volume": 13227.27923, "trades": 112, "taker_buy_base": 253096.4, "taker_buy_quote": 6222.31112 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0246, "volume": 980568.0, "close_time": 1774418399999, "quote_volume": 24117.13802, "trades": 313, "taker_buy_base": 659925.0, "taker_buy_quote": 16234.34685 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0245, "close": 0.0246, "volume": 515093.1, "close_time": 1774421999999, "quote_volume": 12719.36087, "trades": 59, "taker_buy_base": 391542.4, "taker_buy_quote": 9675.50212 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0245, "close": 0.0247, "volume": 912575.4, "close_time": 1774425599999, "quote_volume": 22490.06685, "trades": 298, "taker_buy_base": 757034.5, "taker_buy_quote": 18660.35468 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0246, "high": 0.0258, "low": 0.0246, "close": 0.0256, "volume": 9150514.9, "close_time": 1774429199999, "quote_volume": 231819.45407, "trades": 1789, "taker_buy_base": 5198954.8, "taker_buy_quote": 132006.53244 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0257, "high": 0.026, "low": 0.0255, "close": 0.0257, "volume": 12125484.7, "close_time": 1774432799999, "quote_volume": 312567.30655, "trades": 1658, "taker_buy_base": 5863434.5, "taker_buy_quote": 151336.32271 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0258, "high": 0.026, "low": 0.0256, "close": 0.0259, "volume": 4269339.7, "close_time": 1774436399999, "quote_volume": 110181.61556, "trades": 566, "taker_buy_base": 1771842.2, "taker_buy_quote": 45789.281 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0259, "high": 0.026, "low": 0.0256, "close": 0.0256, "volume": 3554376.3, "close_time": 1774439999999, "quote_volume": 91678.78552, "trades": 663, "taker_buy_base": 1217009.6, "taker_buy_quote": 31466.20777 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0257, "high": 0.0261, "low": 0.0255, "close": 0.0258, "volume": 6374755.5, "close_time": 1774443599999, "quote_volume": 164405.53015, "trades": 726, "taker_buy_base": 3338327.1, "taker_buy_quote": 86190.06429 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0255, "close": 0.0257, "volume": 7335751.2, "close_time": 1774447199999, "quote_volume": 188920.03355, "trades": 799, "taker_buy_base": 2807257.8, "taker_buy_quote": 72284.86862 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0257, "high": 0.0263, "low": 0.0256, "close": 0.0261, "volume": 7704248.2, "close_time": 1774450799999, "quote_volume": 200100.89452, "trades": 1138, "taker_buy_base": 4464375.8, "taker_buy_quote": 116034.58093 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0256, "close": 0.0262, "volume": 5084919.5, "close_time": 1774454399999, "quote_volume": 132099.10542, "trades": 889, "taker_buy_base": 1960614.1, "taker_buy_quote": 51023.54627 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0262, "high": 0.0267, "low": 0.0259, "close": 0.0265, "volume": 6220560.0, "close_time": 1774457999999, "quote_volume": 164189.91112, "trades": 1277, "taker_buy_base": 3006768.0, "taker_buy_quote": 79466.16626 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0264, "close": 0.0265, "volume": 4659092.8, "close_time": 1774461599999, "quote_volume": 124032.89597, "trades": 955, "taker_buy_base": 2620196.1, "taker_buy_quote": 69802.23322 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0265, "close": 0.0266, "volume": 3589397.7, "close_time": 1774465199999, "quote_volume": 95758.08826, "trades": 697, "taker_buy_base": 1975069.1, "taker_buy_quote": 52748.25021 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0266, "high": 0.0268, "low": 0.026, "close": 0.026, "volume": 3381872.9, "close_time": 1774468799999, "quote_volume": 88954.34139, "trades": 868, "taker_buy_base": 1217791.6, "taker_buy_quote": 32109.41423 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0258, "close": 0.0261, "volume": 2822115.0, "close_time": 1774472399999, "quote_volume": 73413.66448, "trades": 636, "taker_buy_base": 1325369.0, "taker_buy_quote": 34592.40969 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0258, "close": 0.0259, "volume": 969284.7, "close_time": 1774475999999, "quote_volume": 25094.6905, "trades": 513, "taker_buy_base": 578306.8, "taker_buy_quote": 14958.94155 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0258, "close": 0.026, "volume": 1286417.7, "close_time": 1774479599999, "quote_volume": 33431.91353, "trades": 518, "taker_buy_base": 623243.6, "taker_buy_quote": 16185.92311 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0259, "high": 0.026, "low": 0.0257, "close": 0.0258, "volume": 1275626.7, "close_time": 1774483199999, "quote_volume": 33003.87704, "trades": 560, "taker_buy_base": 544555.0, "taker_buy_quote": 14111.06314 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0256, "close": 0.0261, "volume": 3477468.2, "close_time": 1774486799999, "quote_volume": 89507.01148, "trades": 832, "taker_buy_base": 1708482.5, "taker_buy_quote": 44015.27524 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0259, "close": 0.0259, "volume": 2951704.9, "close_time": 1774490399999, "quote_volume": 76861.40409, "trades": 748, "taker_buy_base": 1278338.4, "taker_buy_quote": 33291.34885 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0259, "high": 0.026, "low": 0.0256, "close": 0.0258, "volume": 3033949.3, "close_time": 1774493999999, "quote_volume": 78417.4867, "trades": 702, "taker_buy_base": 1819811.5, "taker_buy_quote": 47114.62993 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0253, "close": 0.0253, "volume": 2746715.9, "close_time": 1774497599999, "quote_volume": 70014.12152, "trades": 861, "taker_buy_base": 1292498.5, "taker_buy_quote": 32954.48599 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0252, "close": 0.0252, "volume": 783915.8, "close_time": 1774501199999, "quote_volume": 19825.77628, "trades": 177, "taker_buy_base": 436495.7, "taker_buy_quote": 11040.01926 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0248, "close": 0.025, "volume": 2968981.6, "close_time": 1774504799999, "quote_volume": 74349.23604, "trades": 577, "taker_buy_base": 1411060.2, "taker_buy_quote": 35349.5813 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.025, "high": 0.0251, "low": 0.0247, "close": 0.0248, "volume": 2545595.0, "close_time": 1774508399999, "quote_volume": 63408.49735, "trades": 630, "taker_buy_base": 1413569.7, "taker_buy_quote": 35209.95408 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 1550665.8, "close_time": 1774511999999, "quote_volume": 38422.97654, "trades": 392, "taker_buy_base": 633248.7, "taker_buy_quote": 15704.25029 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0248, "high": 0.025, "low": 0.0248, "close": 0.0248, "volume": 1951142.0, "close_time": 1774515599999, "quote_volume": 48490.38314, "trades": 418, "taker_buy_base": 1076327.5, "taker_buy_quote": 26773.34235 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0243, "close": 0.0245, "volume": 3939731.5, "close_time": 1774519199999, "quote_volume": 96685.99922, "trades": 695, "taker_buy_base": 1937976.4, "taker_buy_quote": 47613.75702 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0244, "high": 0.0245, "low": 0.024, "close": 0.0241, "volume": 2585268.5, "close_time": 1774522799999, "quote_volume": 62640.32006, "trades": 403, "taker_buy_base": 416418.5, "taker_buy_quote": 10114.92208 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 1497841.8, "close_time": 1774526399999, "quote_volume": 36295.54081, "trades": 361, "taker_buy_base": 1087494.2, "taker_buy_quote": 26366.00657 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0241, "high": 0.0243, "low": 0.024, "close": 0.0243, "volume": 1560345.9, "close_time": 1774529999999, "quote_volume": 37684.04334, "trades": 302, "taker_buy_base": 634665.2, "taker_buy_quote": 15345.94442 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0242, "close": 0.0244, "volume": 2114070.4, "close_time": 1774533599999, "quote_volume": 51649.64779, "trades": 505, "taker_buy_base": 1206714.2, "taker_buy_quote": 29484.13161 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 1441076.0, "close_time": 1774537199999, "quote_volume": 35118.12966, "trades": 297, "taker_buy_base": 597068.2, "taker_buy_quote": 14570.21136 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 1129496.1, "close_time": 1774540799999, "quote_volume": 27356.65532, "trades": 259, "taker_buy_base": 558490.2, "taker_buy_quote": 13530.9179 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 1948361.7, "close_time": 1774544399999, "quote_volume": 46917.59653, "trades": 329, "taker_buy_base": 646072.4, "taker_buy_quote": 15579.39155 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.0239, "volume": 2185837.6, "close_time": 1774547999999, "quote_volume": 52476.59907, "trades": 333, "taker_buy_base": 1399053.6, "taker_buy_quote": 33590.97869 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.0241, "volume": 2937127.2, "close_time": 1774551599999, "quote_volume": 70311.70191, "trades": 459, "taker_buy_base": 1619932.9, "taker_buy_quote": 38830.24241 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.0241, "volume": 1219374.4, "close_time": 1774555199999, "quote_volume": 29321.21507, "trades": 175, "taker_buy_base": 660357.0, "taker_buy_quote": 15898.6502 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.024, "high": 0.0246, "low": 0.0239, "close": 0.0242, "volume": 2219225.5, "close_time": 1774558799999, "quote_volume": 54032.80524, "trades": 489, "taker_buy_base": 922215.3, "taker_buy_quote": 22485.14106 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0244, "volume": 1516149.3, "close_time": 1774562399999, "quote_volume": 36913.14167, "trades": 207, "taker_buy_base": 720393.7, "taker_buy_quote": 17542.053 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0244, "volume": 921902.8, "close_time": 1774565999999, "quote_volume": 22393.76974, "trades": 335, "taker_buy_base": 534787.7, "taker_buy_quote": 12991.18944 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 1002127.6, "close_time": 1774569599999, "quote_volume": 24309.18459, "trades": 147, "taker_buy_base": 430231.3, "taker_buy_quote": 10445.5224 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0243, "volume": 1323471.4, "close_time": 1774573199999, "quote_volume": 32169.84345, "trades": 329, "taker_buy_base": 727567.7, "taker_buy_quote": 17689.54378 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0242, "high": 0.0245, "low": 0.0242, "close": 0.0244, "volume": 619871.5, "close_time": 1774576799999, "quote_volume": 15085.28206, "trades": 105, "taker_buy_base": 196325.1, "taker_buy_quote": 4783.17401 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0241, "close": 0.0243, "volume": 1839902.9, "close_time": 1774580399999, "quote_volume": 44713.44675, "trades": 247, "taker_buy_base": 554461.9, "taker_buy_quote": 13488.77582 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.0241, "volume": 297547.3, "close_time": 1774583999999, "quote_volume": 7172.33943, "trades": 124, "taker_buy_base": 140320.5, "taker_buy_quote": 3381.72405 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.0239, "volume": 1991108.4, "close_time": 1774587599999, "quote_volume": 47608.96869, "trades": 289, "taker_buy_base": 1141460.3, "taker_buy_quote": 27304.30574 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0239, "high": 0.024, "low": 0.0236, "close": 0.0237, "volume": 1660787.3, "close_time": 1774591199999, "quote_volume": 39542.86139, "trades": 214, "taker_buy_base": 617868.6, "taker_buy_quote": 14729.07007 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0237, "high": 0.024, "low": 0.0235, "close": 0.0239, "volume": 2852534.1, "close_time": 1774594799999, "quote_volume": 67776.89974, "trades": 483, "taker_buy_base": 1753083.6, "taker_buy_quote": 41721.74418 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0239, "high": 0.0246, "low": 0.0239, "close": 0.0245, "volume": 2646495.6, "close_time": 1774598399999, "quote_volume": 63974.92312, "trades": 507, "taker_buy_base": 1617461.5, "taker_buy_quote": 39188.50088 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0242, "close": 0.0243, "volume": 1941841.0, "close_time": 1774601999999, "quote_volume": 47531.23677, "trades": 311, "taker_buy_base": 673212.7, "taker_buy_quote": 16506.06157 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0243, "high": 0.0249, "low": 0.0239, "close": 0.0249, "volume": 6169462.6, "close_time": 1774605599999, "quote_volume": 151488.94222, "trades": 897, "taker_buy_base": 3673277.5, "taker_buy_quote": 90304.46829 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0244, "close": 0.0248, "volume": 16120935.6, "close_time": 1774609199999, "quote_volume": 400288.96118, "trades": 3341, "taker_buy_base": 9013509.4, "taker_buy_quote": 224337.28284 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0245, "close": 0.0249, "volume": 11776153.8, "close_time": 1774612799999, "quote_volume": 290989.46154, "trades": 3575, "taker_buy_base": 5416515.4, "taker_buy_quote": 134028.96688 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0249, "high": 0.025, "low": 0.0247, "close": 0.0249, "volume": 6149847.5, "close_time": 1774616399999, "quote_volume": 152737.64013, "trades": 991, "taker_buy_base": 3125889.6, "taker_buy_quote": 77714.73405 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0245, "close": 0.0246, "volume": 5511083.8, "close_time": 1774619999999, "quote_volume": 136836.9647, "trades": 804, "taker_buy_base": 1918632.2, "taker_buy_quote": 47710.0695 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0242, "close": 0.0244, "volume": 4807024.0, "close_time": 1774623599999, "quote_volume": 117856.26952, "trades": 606, "taker_buy_base": 2235856.1, "taker_buy_quote": 54978.44598 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0243, "close": 0.0246, "volume": 2964156.7, "close_time": 1774627199999, "quote_volume": 72691.62557, "trades": 659, "taker_buy_base": 1518148.5, "taker_buy_quote": 37325.30976 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0242, "close": 0.0243, "volume": 2732189.2, "close_time": 1774630799999, "quote_volume": 66700.65117, "trades": 447, "taker_buy_base": 1180436.1, "taker_buy_quote": 28872.02006 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0243, "high": 0.0244, "low": 0.024, "close": 0.0241, "volume": 1992721.7, "close_time": 1774634399999, "quote_volume": 48060.64251, "trades": 383, "taker_buy_base": 849666.3, "taker_buy_quote": 20535.94614 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0242, "volume": 1985004.5, "close_time": 1774637999999, "quote_volume": 47686.34698, "trades": 466, "taker_buy_base": 1482658.2, "taker_buy_quote": 35641.45862 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0241, "high": 0.0245, "low": 0.024, "close": 0.0242, "volume": 1390366.7, "close_time": 1774641599999, "quote_volume": 33706.17994, "trades": 486, "taker_buy_base": 438328.6, "taker_buy_quote": 10625.80799 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 716378.7, "close_time": 1774645199999, "quote_volume": 17349.19687, "trades": 123, "taker_buy_base": 223181.9, "taker_buy_quote": 5413.83431 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0241, "close": 0.0241, "volume": 1326341.1, "close_time": 1774648799999, "quote_volume": 32143.65038, "trades": 204, "taker_buy_base": 282544.6, "taker_buy_quote": 6855.31457 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.024, "volume": 751343.9, "close_time": 1774652399999, "quote_volume": 17991.24348, "trades": 140, "taker_buy_base": 359316.0, "taker_buy_quote": 8610.26485 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0237, "volume": 1252480.1, "close_time": 1774655999999, "quote_volume": 29816.5046, "trades": 381, "taker_buy_base": 419491.2, "taker_buy_quote": 9993.14913 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 1249859.7, "close_time": 1774659599999, "quote_volume": 29661.55261, "trades": 177, "taker_buy_base": 930724.9, "taker_buy_quote": 22093.93696 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0231, "close": 0.0233, "volume": 3121766.4, "close_time": 1774663199999, "quote_volume": 72868.47754, "trades": 586, "taker_buy_base": 1591898.3, "taker_buy_quote": 37095.10968 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 1692216.6, "close_time": 1774666799999, "quote_volume": 39309.4812, "trades": 237, "taker_buy_base": 804225.2, "taker_buy_quote": 18696.69519 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 650434.1, "close_time": 1774670399999, "quote_volume": 15079.51327, "trades": 149, "taker_buy_base": 173077.6, "taker_buy_quote": 4027.45923 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 3017479.1, "close_time": 1774673999999, "quote_volume": 69592.2836, "trades": 259, "taker_buy_base": 705346.1, "taker_buy_quote": 16271.66777 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.0232, "volume": 1429980.9, "close_time": 1774677599999, "quote_volume": 32962.6811, "trades": 148, "taker_buy_base": 1257039.7, "taker_buy_quote": 28977.96431 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 1856003.7, "close_time": 1774681199999, "quote_volume": 43157.02995, "trades": 263, "taker_buy_base": 882241.2, "taker_buy_quote": 20545.24784 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0233, "high": 0.0238, "low": 0.0232, "close": 0.0238, "volume": 4182826.6, "close_time": 1774684799999, "quote_volume": 98808.51141, "trades": 853, "taker_buy_base": 2665351.7, "taker_buy_quote": 62998.6578 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0238, "high": 0.024, "low": 0.0236, "close": 0.0236, "volume": 1929824.0, "close_time": 1774688399999, "quote_volume": 45966.05272, "trades": 408, "taker_buy_base": 805064.8, "taker_buy_quote": 19231.75141 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0235, "close": 0.0238, "volume": 2604736.5, "close_time": 1774691999999, "quote_volume": 61472.73783, "trades": 422, "taker_buy_base": 1439021.3, "taker_buy_quote": 34002.76877 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0236, "close": 0.0237, "volume": 3550087.6, "close_time": 1774695599999, "quote_volume": 84487.78017, "trades": 827, "taker_buy_base": 1833024.2, "taker_buy_quote": 43640.19806 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 2055648.1, "close_time": 1774699199999, "quote_volume": 48697.69494, "trades": 251, "taker_buy_base": 992243.8, "taker_buy_quote": 23529.79602 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0234, "close": 0.0234, "volume": 1171122.3, "close_time": 1774702799999, "quote_volume": 27642.54939, "trades": 390, "taker_buy_base": 400785.7, "taker_buy_quote": 9482.55219 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0235, "high": 0.024, "low": 0.0235, "close": 0.0239, "volume": 1852459.6, "close_time": 1774706399999, "quote_volume": 44024.59151, "trades": 494, "taker_buy_base": 1199735.4, "taker_buy_quote": 28523.18436 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.024, "high": 0.024, "low": 0.0237, "close": 0.0237, "volume": 2961183.6, "close_time": 1774709999999, "quote_volume": 70661.07314, "trades": 482, "taker_buy_base": 1193519.6, "taker_buy_quote": 28535.06407 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0237, "high": 0.0241, "low": 0.0237, "close": 0.0238, "volume": 1039101.6, "close_time": 1774713599999, "quote_volume": 24824.19322, "trades": 246, "taker_buy_base": 661903.7, "taker_buy_quote": 15810.79339 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0239, "high": 0.0249, "low": 0.0239, "close": 0.0248, "volume": 20005582.3, "close_time": 1774717199999, "quote_volume": 489830.62363, "trades": 2123, "taker_buy_base": 12159381.9, "taker_buy_quote": 297537.66385 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0244, "close": 0.0245, "volume": 6167544.8, "close_time": 1774720799999, "quote_volume": 152392.33549, "trades": 1051, "taker_buy_base": 2472949.4, "taker_buy_quote": 61157.50392 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 2213403.1, "close_time": 1774724399999, "quote_volume": 54321.20543, "trades": 576, "taker_buy_base": 927022.2, "taker_buy_quote": 22778.58133 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0242, "close": 0.0244, "volume": 1829620.2, "close_time": 1774727999999, "quote_volume": 44686.31915, "trades": 817, "taker_buy_base": 519608.5, "taker_buy_quote": 12668.40593 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0241, "close": 0.0241, "volume": 2371587.7, "close_time": 1774731599999, "quote_volume": 57401.58059, "trades": 719, "taker_buy_base": 956909.8, "taker_buy_quote": 23186.72899 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0235, "close": 0.0237, "volume": 1853633.1, "close_time": 1774735199999, "quote_volume": 44256.4705, "trades": 683, "taker_buy_base": 559276.6, "taker_buy_quote": 13353.58624 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 1344523.0, "close_time": 1774738799999, "quote_volume": 31928.87635, "trades": 298, "taker_buy_base": 721551.0, "taker_buy_quote": 17151.2061 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0234, "close": 0.0235, "volume": 971000.3, "close_time": 1774742399999, "quote_volume": 22891.82426, "trades": 273, "taker_buy_base": 450695.6, "taker_buy_quote": 10629.65484 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0232, "close": 0.0233, "volume": 1922474.7, "close_time": 1774745999999, "quote_volume": 45009.82725, "trades": 456, "taker_buy_base": 670962.7, "taker_buy_quote": 15730.53773 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0233, "close": 0.0236, "volume": 2137712.6, "close_time": 1774749599999, "quote_volume": 50153.68581, "trades": 387, "taker_buy_base": 1092180.1, "taker_buy_quote": 25646.62566 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0235, "close": 0.0237, "volume": 454392.8, "close_time": 1774753199999, "quote_volume": 10757.12386, "trades": 137, "taker_buy_base": 289709.8, "taker_buy_quote": 6859.46335 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0237, "high": 0.024, "low": 0.0236, "close": 0.0239, "volume": 1533635.7, "close_time": 1774756799999, "quote_volume": 36451.35291, "trades": 321, "taker_buy_base": 759338.2, "taker_buy_quote": 18044.50747 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0239, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 525598.5, "close_time": 1774760399999, "quote_volume": 12534.39043, "trades": 362, "taker_buy_base": 226735.3, "taker_buy_quote": 5416.62851 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 830988.9, "close_time": 1774763999999, "quote_volume": 19730.48964, "trades": 395, "taker_buy_base": 529226.5, "taker_buy_quote": 12574.10961 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0237, "volume": 505133.6, "close_time": 1774767599999, "quote_volume": 11998.8251, "trades": 179, "taker_buy_base": 307138.6, "taker_buy_quote": 7296.30228 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 1859249.3, "close_time": 1774771199999, "quote_volume": 43774.63182, "trades": 227, "taker_buy_base": 649009.7, "taker_buy_quote": 15315.84616 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 425608.9, "close_time": 1774774799999, "quote_volume": 9953.06178, "trades": 162, "taker_buy_base": 147724.5, "taker_buy_quote": 3456.92453 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 1753485.5, "close_time": 1774778399999, "quote_volume": 41010.17224, "trades": 288, "taker_buy_base": 779118.6, "taker_buy_quote": 18267.39519 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0231, "volume": 597020.6, "close_time": 1774781999999, "quote_volume": 13866.63312, "trades": 165, "taker_buy_base": 291831.3, "taker_buy_quote": 6791.28232 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 1123002.4, "close_time": 1774785599999, "quote_volume": 26135.11214, "trades": 254, "taker_buy_base": 877056.9, "taker_buy_quote": 20415.59335 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0232, "high": 0.0233, "low": 0.023, "close": 0.0232, "volume": 1680143.2, "close_time": 1774789199999, "quote_volume": 38798.39665, "trades": 214, "taker_buy_base": 705602.9, "taker_buy_quote": 16301.02935 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0232, "high": 0.0234, "low": 0.023, "close": 0.0232, "volume": 1616930.4, "close_time": 1774792799999, "quote_volume": 37542.00972, "trades": 296, "taker_buy_base": 854593.3, "taker_buy_quote": 19877.51869 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0231, "high": 0.0233, "low": 0.023, "close": 0.0231, "volume": 1424314.7, "close_time": 1774796399999, "quote_volume": 32948.5023, "trades": 372, "taker_buy_base": 603108.6, "taker_buy_quote": 13970.24833 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0228, "close": 0.023, "volume": 2074670.7, "close_time": 1774799999999, "quote_volume": 47657.96961, "trades": 372, "taker_buy_base": 754599.1, "taker_buy_quote": 17358.86813 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 1393966.6, "close_time": 1774803599999, "quote_volume": 32048.46511, "trades": 167, "taker_buy_base": 761252.6, "taker_buy_quote": 17521.10578 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 908658.7, "close_time": 1774807199999, "quote_volume": 20989.66665, "trades": 163, "taker_buy_base": 596683.0, "taker_buy_quote": 13794.90647 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 593557.1, "close_time": 1774810799999, "quote_volume": 13714.94328, "trades": 115, "taker_buy_base": 159506.4, "taker_buy_quote": 3691.95348 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 30929.7, "close_time": 1774814399999, "quote_volume": 713.83789, "trades": 17, "taker_buy_base": 24547.9, "taker_buy_quote": 567.05649 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 1005763.1, "close_time": 1774817999999, "quote_volume": 23382.36999, "trades": 216, "taker_buy_base": 650799.5, "taker_buy_quote": 15140.14016 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 683831.9, "close_time": 1774821599999, "quote_volume": 15981.53792, "trades": 243, "taker_buy_base": 403994.6, "taker_buy_quote": 9451.20966 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0222, "close": 0.0228, "volume": 6141191.6, "close_time": 1774825199999, "quote_volume": 139440.77038, "trades": 1294, "taker_buy_base": 1882921.1, "taker_buy_quote": 42709.78795 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0227, "high": 0.023, "low": 0.0227, "close": 0.0229, "volume": 1303350.3, "close_time": 1774828799999, "quote_volume": 29838.49247, "trades": 228, "taker_buy_base": 937495.8, "taker_buy_quote": 21473.92515 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.023, "high": 0.0234, "low": 0.0229, "close": 0.0231, "volume": 1906168.4, "close_time": 1774832399999, "quote_volume": 44211.68102, "trades": 297, "taker_buy_base": 1617045.8, "taker_buy_quote": 37499.85063 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 576307.2, "close_time": 1774835999999, "quote_volume": 13464.99682, "trades": 160, "taker_buy_base": 311016.9, "taker_buy_quote": 7267.60926 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0234, "close": 0.0237, "volume": 1167917.0, "close_time": 1774839599999, "quote_volume": 27555.12332, "trades": 289, "taker_buy_base": 985575.6, "taker_buy_quote": 23268.49809 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 462336.2, "close_time": 1774843199999, "quote_volume": 10954.45106, "trades": 77, "taker_buy_base": 356550.9, "taker_buy_quote": 8450.55303 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0237, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 890226.9, "close_time": 1774846799999, "quote_volume": 21275.73906, "trades": 235, "taker_buy_base": 465197.6, "taker_buy_quote": 11128.45286 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 1280099.3, "close_time": 1774850399999, "quote_volume": 30353.48421, "trades": 148, "taker_buy_base": 122513.7, "taker_buy_quote": 2914.03639 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 640445.2, "close_time": 1774853999999, "quote_volume": 15131.02907, "trades": 272, "taker_buy_base": 401188.3, "taker_buy_quote": 9480.0987 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0235, "close": 0.0237, "volume": 1033495.5, "close_time": 1774857599999, "quote_volume": 24433.21794, "trades": 475, "taker_buy_base": 633106.5, "taker_buy_quote": 14985.23859 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 943539.1, "close_time": 1774861199999, "quote_volume": 22561.60237, "trades": 255, "taker_buy_base": 581150.2, "taker_buy_quote": 13918.76553 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0237, "volume": 668264.9, "close_time": 1774864799999, "quote_volume": 15918.16919, "trades": 140, "taker_buy_base": 190632.4, "taker_buy_quote": 4546.06608 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 489754.9, "close_time": 1774868399999, "quote_volume": 11648.29092, "trades": 169, "taker_buy_base": 203691.2, "taker_buy_quote": 4848.10194 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0238, "close": 0.024, "volume": 2982004.7, "close_time": 1774871999999, "quote_volume": 71354.21466, "trades": 529, "taker_buy_base": 1079736.3, "taker_buy_quote": 25882.19781 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.024, "high": 0.0242, "low": 0.0239, "close": 0.0241, "volume": 1014804.3, "close_time": 1774875599999, "quote_volume": 24377.99518, "trades": 229, "taker_buy_base": 578676.2, "taker_buy_quote": 13906.20948 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.024, "high": 0.0241, "low": 0.0236, "close": 0.0237, "volume": 1292257.5, "close_time": 1774879199999, "quote_volume": 30752.32098, "trades": 260, "taker_buy_base": 331630.2, "taker_buy_quote": 7912.54399 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0237, "high": 0.024, "low": 0.0235, "close": 0.0239, "volume": 2940716.5, "close_time": 1774882799999, "quote_volume": 69825.70295, "trades": 557, "taker_buy_base": 1436637.9, "taker_buy_quote": 34071.23534 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0239, "high": 0.024, "low": 0.0236, "close": 0.0237, "volume": 1147290.3, "close_time": 1774886399999, "quote_volume": 27267.59721, "trades": 294, "taker_buy_base": 454344.6, "taker_buy_quote": 10817.818 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0236, "volume": 586503.1, "close_time": 1774889999999, "quote_volume": 13857.69548, "trades": 146, "taker_buy_base": 174961.3, "taker_buy_quote": 4134.03306 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 2233707.7, "close_time": 1774893599999, "quote_volume": 52477.09412, "trades": 429, "taker_buy_base": 1426862.5, "taker_buy_quote": 33507.16069 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0231, "close": 0.0231, "volume": 1417433.4, "close_time": 1774897199999, "quote_volume": 32920.93581, "trades": 255, "taker_buy_base": 330370.8, "taker_buy_quote": 7672.63254 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 877696.9, "close_time": 1774900799999, "quote_volume": 20214.6437, "trades": 193, "taker_buy_base": 457676.8, "taker_buy_quote": 10543.50046 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 200302.5, "close_time": 1774904399999, "quote_volume": 4637.60366, "trades": 49, "taker_buy_base": 106159.1, "taker_buy_quote": 2462.89112 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 1066232.7, "close_time": 1774907999999, "quote_volume": 24807.2883, "trades": 161, "taker_buy_base": 479731.5, "taker_buy_quote": 11161.62034 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 296036.6, "close_time": 1774911599999, "quote_volume": 6867.42675, "trades": 66, "taker_buy_base": 87448.8, "taker_buy_quote": 2031.57223 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0229, "close": 0.0229, "volume": 900068.2, "close_time": 1774915199999, "quote_volume": 20710.84646, "trades": 440, "taker_buy_base": 491353.1, "taker_buy_quote": 11303.74395 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.023, "high": 0.0231, "low": 0.0228, "close": 0.023, "volume": 2047449.6, "close_time": 1774918799999, "quote_volume": 46956.20716, "trades": 440, "taker_buy_base": 988462.0, "taker_buy_quote": 22680.08631 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.023, "high": 0.0234, "low": 0.0229, "close": 0.0232, "volume": 2370880.4, "close_time": 1774922399999, "quote_volume": 54982.07535, "trades": 300, "taker_buy_base": 1206527.9, "taker_buy_quote": 27968.23188 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 598182.6, "close_time": 1774925999999, "quote_volume": 13867.33273, "trades": 90, "taker_buy_base": 428759.1, "taker_buy_quote": 9937.62578 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 573198.2, "close_time": 1774929599999, "quote_volume": 13158.89729, "trades": 152, "taker_buy_base": 250079.0, "taker_buy_quote": 5734.29718 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.023, "volume": 883427.9, "close_time": 1774933199999, "quote_volume": 20217.16015, "trades": 128, "taker_buy_base": 480732.2, "taker_buy_quote": 11009.77076 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0229, "close": 0.0232, "volume": 1102144.2, "close_time": 1774936799999, "quote_volume": 25452.50818, "trades": 150, "taker_buy_base": 564270.6, "taker_buy_quote": 13052.97667 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 1804453.2, "close_time": 1774940399999, "quote_volume": 41685.501, "trades": 248, "taker_buy_base": 607820.4, "taker_buy_quote": 14045.53715 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 1333304.3, "close_time": 1774943999999, "quote_volume": 30712.70091, "trades": 163, "taker_buy_base": 630187.8, "taker_buy_quote": 14530.42741 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 1382143.4, "close_time": 1774947599999, "quote_volume": 31975.39534, "trades": 93, "taker_buy_base": 402279.9, "taker_buy_quote": 9323.35414 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.023, "high": 0.023, "low": 0.0226, "close": 0.0227, "volume": 3316508.4, "close_time": 1774951199999, "quote_volume": 75560.26249, "trades": 518, "taker_buy_base": 1340989.5, "taker_buy_quote": 30590.26151 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.0227, "volume": 822110.6, "close_time": 1774954799999, "quote_volume": 18668.47924, "trades": 157, "taker_buy_base": 213388.1, "taker_buy_quote": 4850.47849 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0226, "close": 0.0228, "volume": 1896428.8, "close_time": 1774958399999, "quote_volume": 43316.5947, "trades": 333, "taker_buy_base": 1089502.4, "taker_buy_quote": 24905.1954 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0227, "volume": 901727.8, "close_time": 1774961999999, "quote_volume": 20552.51157, "trades": 190, "taker_buy_base": 510333.1, "taker_buy_quote": 11640.89224 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0227, "high": 0.0233, "low": 0.0226, "close": 0.0232, "volume": 2260055.1, "close_time": 1774965599999, "quote_volume": 51629.93122, "trades": 348, "taker_buy_base": 1324754.6, "taker_buy_quote": 30280.27411 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0228, "close": 0.023, "volume": 2753097.6, "close_time": 1774969199999, "quote_volume": 63909.32685, "trades": 429, "taker_buy_base": 1598442.3, "taker_buy_quote": 37141.11489 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.023, "high": 0.0233, "low": 0.023, "close": 0.0231, "volume": 2723565.0, "close_time": 1774972799999, "quote_volume": 63198.147, "trades": 420, "taker_buy_base": 1497310.2, "taker_buy_quote": 34764.69368 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0231, "close": 0.0235, "volume": 2572733.3, "close_time": 1774976399999, "quote_volume": 60025.7484, "trades": 533, "taker_buy_base": 1711126.6, "taker_buy_quote": 39947.00586 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0232, "close": 0.0232, "volume": 1307248.0, "close_time": 1774979999999, "quote_volume": 30740.93857, "trades": 362, "taker_buy_base": 514251.7, "taker_buy_quote": 12098.53148 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0232, "close": 0.0232, "volume": 754360.7, "close_time": 1774983599999, "quote_volume": 17548.02687, "trades": 87, "taker_buy_base": 273319.2, "taker_buy_quote": 6370.16566 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 1293569.1, "close_time": 1774987199999, "quote_volume": 30159.03029, "trades": 160, "taker_buy_base": 685262.2, "taker_buy_quote": 15985.57164 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 602192.1, "close_time": 1774990799999, "quote_volume": 14090.04705, "trades": 174, "taker_buy_base": 229630.4, "taker_buy_quote": 5376.49346 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 345672.1, "close_time": 1774994399999, "quote_volume": 8070.38543, "trades": 101, "taker_buy_base": 257029.8, "taker_buy_quote": 6003.52392 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0232, "high": 0.0233, "low": 0.023, "close": 0.023, "volume": 781778.6, "close_time": 1774997999999, "quote_volume": 18112.25038, "trades": 165, "taker_buy_base": 268742.2, "taker_buy_quote": 6229.75017 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.0232, "volume": 775409.6, "close_time": 1775001599999, "quote_volume": 17895.80143, "trades": 177, "taker_buy_base": 370292.3, "taker_buy_quote": 8544.54992 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 506159.6, "close_time": 1775005199999, "quote_volume": 11762.78112, "trades": 205, "taker_buy_base": 208060.6, "taker_buy_quote": 4837.57167 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 659507.0, "close_time": 1775008799999, "quote_volume": 15294.60733, "trades": 89, "taker_buy_base": 380675.6, "taker_buy_quote": 8832.51549 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 1069646.5, "close_time": 1775012399999, "quote_volume": 24659.2039, "trades": 143, "taker_buy_base": 349341.2, "taker_buy_quote": 8053.28395 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 861806.1, "close_time": 1775015999999, "quote_volume": 19853.78256, "trades": 203, "taker_buy_base": 566720.7, "taker_buy_quote": 13048.31379 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 567934.1, "close_time": 1775019599999, "quote_volume": 13131.27163, "trades": 109, "taker_buy_base": 399690.7, "taker_buy_quote": 9245.15711 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.023, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 879494.7, "close_time": 1775023199999, "quote_volume": 20307.27471, "trades": 229, "taker_buy_base": 367708.9, "taker_buy_quote": 8496.63599 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0232, "high": 0.0236, "low": 0.0232, "close": 0.0235, "volume": 1690498.7, "close_time": 1775026799999, "quote_volume": 39703.91735, "trades": 165, "taker_buy_base": 928011.2, "taker_buy_quote": 21808.08918 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 1043639.8, "close_time": 1775030399999, "quote_volume": 24609.12089, "trades": 177, "taker_buy_base": 555036.1, "taker_buy_quote": 13097.029 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 1319201.4, "close_time": 1775033999999, "quote_volume": 31158.35487, "trades": 160, "taker_buy_base": 589327.3, "taker_buy_quote": 13934.79213 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0231, "close": 0.0232, "volume": 3778613.8, "close_time": 1775037599999, "quote_volume": 87898.66892, "trades": 391, "taker_buy_base": 2154518.9, "taker_buy_quote": 50106.90576 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 2706582.1, "close_time": 1775041199999, "quote_volume": 62630.15861, "trades": 324, "taker_buy_base": 1207256.6, "taker_buy_quote": 27965.40719 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 1140085.4, "close_time": 1775044799999, "quote_volume": 26290.45084, "trades": 180, "taker_buy_base": 482572.7, "taker_buy_quote": 11153.12191 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0231, "close": 0.0233, "volume": 3589337.0, "close_time": 1775048399999, "quote_volume": 83577.53037, "trades": 416, "taker_buy_base": 1713255.9, "taker_buy_quote": 39952.75735 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0231, "close": 0.0232, "volume": 1575949.3, "close_time": 1775051999999, "quote_volume": 36801.146, "trades": 450, "taker_buy_base": 870046.6, "taker_buy_quote": 20313.69056 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0235, "volume": 1260012.2, "close_time": 1775055599999, "quote_volume": 29425.38681, "trades": 227, "taker_buy_base": 589569.4, "taker_buy_quote": 13777.32869 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 1500666.8, "close_time": 1775059199999, "quote_volume": 35071.29502, "trades": 278, "taker_buy_base": 453657.3, "taker_buy_quote": 10609.22932 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0233, "close": 0.0236, "volume": 1062148.2, "close_time": 1775062799999, "quote_volume": 25030.65627, "trades": 197, "taker_buy_base": 851932.4, "taker_buy_quote": 20079.06184 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0234, "close": 0.0234, "volume": 1911004.4, "close_time": 1775066399999, "quote_volume": 45108.45032, "trades": 287, "taker_buy_base": 656019.4, "taker_buy_quote": 15530.67139 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0231, "close": 0.0231, "volume": 1886999.8, "close_time": 1775069999999, "quote_volume": 43859.60483, "trades": 280, "taker_buy_base": 648983.1, "taker_buy_quote": 15096.86775 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 688055.3, "close_time": 1775073599999, "quote_volume": 16003.89652, "trades": 116, "taker_buy_base": 434466.9, "taker_buy_quote": 10099.18609 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 1533091.5, "close_time": 1775077199999, "quote_volume": 35705.48563, "trades": 317, "taker_buy_base": 908685.9, "taker_buy_quote": 21187.42517 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0234, "close": 0.0236, "volume": 1869826.5, "close_time": 1775080799999, "quote_volume": 43925.26517, "trades": 304, "taker_buy_base": 1161927.4, "taker_buy_quote": 27332.33795 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0232, "close": 0.0232, "volume": 1439782.6, "close_time": 1775084399999, "quote_volume": 33653.37229, "trades": 244, "taker_buy_base": 496331.2, "taker_buy_quote": 11596.8541 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0233, "volume": 1903284.3, "close_time": 1775087999999, "quote_volume": 44479.74607, "trades": 470, "taker_buy_base": 972267.7, "taker_buy_quote": 22737.45314 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0233, "close": 0.0239, "volume": 3172219.4, "close_time": 1775091599999, "quote_volume": 75177.23815, "trades": 445, "taker_buy_base": 2433418.4, "taker_buy_quote": 57641.79645 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0229, "close": 0.023, "volume": 3726485.6, "close_time": 1775095199999, "quote_volume": 86487.19376, "trades": 691, "taker_buy_base": 1396471.9, "taker_buy_quote": 32584.49421 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.023, "high": 0.0231, "low": 0.0225, "close": 0.0227, "volume": 3323359.8, "close_time": 1775098799999, "quote_volume": 75719.90005, "trades": 621, "taker_buy_base": 1607054.4, "taker_buy_quote": 36605.55897 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0223, "close": 0.0224, "volume": 5604747.3, "close_time": 1775102399999, "quote_volume": 126021.96671, "trades": 435, "taker_buy_base": 2807773.4, "taker_buy_quote": 63139.13113 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0221, "close": 0.0222, "volume": 2737192.5, "close_time": 1775105999999, "quote_volume": 60843.68909, "trades": 363, "taker_buy_base": 843819.6, "taker_buy_quote": 18789.61709 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0219, "close": 0.0222, "volume": 3212430.6, "close_time": 1775109599999, "quote_volume": 70764.273, "trades": 527, "taker_buy_base": 1587205.9, "taker_buy_quote": 34984.01926 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 3038034.9, "close_time": 1775113199999, "quote_volume": 67714.09248, "trades": 335, "taker_buy_base": 1453219.0, "taker_buy_quote": 32451.71218 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0221, "close": 0.0222, "volume": 735574.2, "close_time": 1775116799999, "quote_volume": 16369.77685, "trades": 123, "taker_buy_base": 437752.0, "taker_buy_quote": 9742.71779 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 1111769.9, "close_time": 1775120399999, "quote_volume": 24744.07046, "trades": 233, "taker_buy_base": 469077.1, "taker_buy_quote": 10451.75447 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0222, "high": 0.0223, "low": 0.022, "close": 0.0221, "volume": 1802465.1, "close_time": 1775123999999, "quote_volume": 39939.38172, "trades": 209, "taker_buy_base": 805057.6, "taker_buy_quote": 17838.30778 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0221, "volume": 4364129.1, "close_time": 1775127599999, "quote_volume": 95503.7586, "trades": 465, "taker_buy_base": 2473344.3, "taker_buy_quote": 54152.76659 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.022, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 3426047.8, "close_time": 1775131199999, "quote_volume": 74941.98099, "trades": 390, "taker_buy_base": 1550784.4, "taker_buy_quote": 34034.26031 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0217, "volume": 2300551.8, "close_time": 1775134799999, "quote_volume": 49776.71271, "trades": 260, "taker_buy_base": 1110637.6, "taker_buy_quote": 24036.67055 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0211, "close": 0.0214, "volume": 5456109.0, "close_time": 1775138399999, "quote_volume": 116459.83558, "trades": 803, "taker_buy_base": 1915213.0, "taker_buy_quote": 40821.54136 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0213, "close": 0.0214, "volume": 4284842.4, "close_time": 1775141999999, "quote_volume": 91836.67263, "trades": 436, "taker_buy_base": 2667715.8, "taker_buy_quote": 57283.4341 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0212, "close": 0.0216, "volume": 3209675.0, "close_time": 1775145599999, "quote_volume": 68986.77602, "trades": 437, "taker_buy_base": 1544196.3, "taker_buy_quote": 33192.89811 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0213, "close": 0.0216, "volume": 2775103.9, "close_time": 1775149199999, "quote_volume": 59682.6711, "trades": 386, "taker_buy_base": 1488748.5, "taker_buy_quote": 32014.49114 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0214, "close": 0.0214, "volume": 2560511.9, "close_time": 1775152799999, "quote_volume": 55156.16458, "trades": 377, "taker_buy_base": 1443614.0, "taker_buy_quote": 31094.47245 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0212, "close": 0.0215, "volume": 1831262.5, "close_time": 1775156399999, "quote_volume": 39226.50475, "trades": 256, "taker_buy_base": 1164325.4, "taker_buy_quote": 24948.2221 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 972041.5, "close_time": 1775159999999, "quote_volume": 20812.81488, "trades": 153, "taker_buy_base": 522963.3, "taker_buy_quote": 11207.80884 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0212, "close": 0.0214, "volume": 1132653.4, "close_time": 1775163599999, "quote_volume": 24213.25379, "trades": 222, "taker_buy_base": 506425.7, "taker_buy_quote": 10823.24459 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.0213, "volume": 897575.1, "close_time": 1775167199999, "quote_volume": 19118.09454, "trades": 148, "taker_buy_base": 435783.6, "taker_buy_quote": 9285.50555 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0212, "close": 0.0215, "volume": 846401.5, "close_time": 1775170799999, "quote_volume": 18062.51751, "trades": 152, "taker_buy_base": 520953.3, "taker_buy_quote": 11123.5678 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0214, "close": 0.0214, "volume": 598707.3, "close_time": 1775174399999, "quote_volume": 12840.02709, "trades": 118, "taker_buy_base": 343847.5, "taker_buy_quote": 7384.06907 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 349405.2, "close_time": 1775177999999, "quote_volume": 7466.38722, "trades": 87, "taker_buy_base": 162118.8, "taker_buy_quote": 3473.4188 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 1542597.6, "close_time": 1775181599999, "quote_volume": 32954.59662, "trades": 266, "taker_buy_base": 773183.3, "taker_buy_quote": 16532.1608 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0214, "volume": 2989270.1, "close_time": 1775185199999, "quote_volume": 64228.04034, "trades": 549, "taker_buy_base": 2064431.6, "taker_buy_quote": 44375.22218 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0213, "close": 0.0216, "volume": 664013.5, "close_time": 1775188799999, "quote_volume": 14233.7996, "trades": 146, "taker_buy_base": 269838.5, "taker_buy_quote": 5788.23851 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0216, "close": 0.0219, "volume": 1050612.1, "close_time": 1775192399999, "quote_volume": 22833.88454, "trades": 119, "taker_buy_base": 646143.7, "taker_buy_quote": 14018.84965 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0219, "high": 0.0223, "low": 0.0218, "close": 0.0219, "volume": 2491423.3, "close_time": 1775195999999, "quote_volume": 54935.0963, "trades": 329, "taker_buy_base": 1190004.7, "taker_buy_quote": 26240.17771 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0219, "high": 0.022, "low": 0.0219, "close": 0.0219, "volume": 709600.9, "close_time": 1775199599999, "quote_volume": 15557.12108, "trades": 116, "taker_buy_base": 330744.8, "taker_buy_quote": 7257.32301 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 1111140.3, "close_time": 1775203199999, "quote_volume": 24393.03997, "trades": 203, "taker_buy_base": 573097.6, "taker_buy_quote": 12586.97816 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0219, "high": 0.022, "low": 0.0218, "close": 0.022, "volume": 1152061.3, "close_time": 1775206799999, "quote_volume": 25266.44559, "trades": 214, "taker_buy_base": 649956.9, "taker_buy_quote": 14256.57344 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.0221, "volume": 1833121.0, "close_time": 1775210399999, "quote_volume": 40348.15852, "trades": 252, "taker_buy_base": 1160794.1, "taker_buy_quote": 25553.51335 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.022, "high": 0.0222, "low": 0.0219, "close": 0.022, "volume": 2970360.6, "close_time": 1775213999999, "quote_volume": 65391.65349, "trades": 419, "taker_buy_base": 1162502.3, "taker_buy_quote": 25608.9681 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.022, "high": 0.0223, "low": 0.0219, "close": 0.0223, "volume": 3080332.5, "close_time": 1775217599999, "quote_volume": 68187.39767, "trades": 432, "taker_buy_base": 2404896.4, "taker_buy_quote": 53254.80306 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0219, "close": 0.0221, "volume": 3002439.7, "close_time": 1775221199999, "quote_volume": 66284.39946, "trades": 431, "taker_buy_base": 1210942.4, "taker_buy_quote": 26676.66301 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0218, "close": 0.0219, "volume": 1723964.1, "close_time": 1775224799999, "quote_volume": 37828.12631, "trades": 260, "taker_buy_base": 677956.2, "taker_buy_quote": 14882.52575 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0218, "close": 0.0221, "volume": 2067910.9, "close_time": 1775228399999, "quote_volume": 45421.08901, "trades": 228, "taker_buy_base": 1277028.5, "taker_buy_quote": 28063.34544 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0217, "close": 0.0218, "volume": 1634317.7, "close_time": 1775231999999, "quote_volume": 35756.99083, "trades": 186, "taker_buy_base": 475952.3, "taker_buy_quote": 10433.5734 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0219, "volume": 2649858.6, "close_time": 1775235599999, "quote_volume": 57685.59498, "trades": 328, "taker_buy_base": 1441371.4, "taker_buy_quote": 31400.41024 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 1784918.6, "close_time": 1775239199999, "quote_volume": 38905.65743, "trades": 219, "taker_buy_base": 914524.6, "taker_buy_quote": 19937.09603 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0218, "high": 0.0222, "low": 0.0218, "close": 0.0221, "volume": 1822494.9, "close_time": 1775242799999, "quote_volume": 40156.21395, "trades": 290, "taker_buy_base": 1235179.8, "taker_buy_quote": 27212.2983 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0219, "close": 0.0222, "volume": 3778688.9, "close_time": 1775246399999, "quote_volume": 83673.52283, "trades": 541, "taker_buy_base": 1627713.4, "taker_buy_quote": 36076.88755 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0222, "high": 0.0222, "low": 0.022, "close": 0.0222, "volume": 1588838.0, "close_time": 1775249999999, "quote_volume": 35089.61037, "trades": 222, "taker_buy_base": 906133.5, "taker_buy_quote": 20015.56211 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0222, "high": 0.0228, "low": 0.0221, "close": 0.0228, "volume": 14663023.1, "close_time": 1775253599999, "quote_volume": 331728.75775, "trades": 1827, "taker_buy_base": 9161340.1, "taker_buy_quote": 207404.74202 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0225, "close": 0.0227, "volume": 15939984.8, "close_time": 1775257199999, "quote_volume": 363849.26668, "trades": 4286, "taker_buy_base": 8699081.6, "taker_buy_quote": 198680.43748 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0227, "high": 0.0232, "low": 0.0226, "close": 0.023, "volume": 4767479.6, "close_time": 1775260799999, "quote_volume": 108442.23829, "trades": 624, "taker_buy_base": 2493839.8, "taker_buy_quote": 56807.08442 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.0232, "volume": 5772492.7, "close_time": 1775264399999, "quote_volume": 132793.02578, "trades": 644, "taker_buy_base": 3646820.2, "taker_buy_quote": 83925.63043 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0232, "high": 0.0236, "low": 0.0231, "close": 0.0234, "volume": 4441514.7, "close_time": 1775267999999, "quote_volume": 103805.58482, "trades": 596, "taker_buy_base": 2090984.2, "taker_buy_quote": 48876.99425 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0232, "close": 0.0233, "volume": 4571109.4, "close_time": 1775271599999, "quote_volume": 107081.81427, "trades": 601, "taker_buy_base": 1587965.4, "taker_buy_quote": 37272.22314 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0231, "close": 0.0235, "volume": 3247226.4, "close_time": 1775275199999, "quote_volume": 76032.4535, "trades": 576, "taker_buy_base": 1893989.1, "taker_buy_quote": 44349.05944 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0229, "close": 0.0229, "volume": 2153310.5, "close_time": 1775278799999, "quote_volume": 50007.81177, "trades": 338, "taker_buy_base": 482682.5, "taker_buy_quote": 11256.54679 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0229, "high": 0.023, "low": 0.0224, "close": 0.0225, "volume": 6312220.2, "close_time": 1775282399999, "quote_volume": 142880.39313, "trades": 712, "taker_buy_base": 3058016.3, "taker_buy_quote": 69116.62078 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 1758631.0, "close_time": 1775285999999, "quote_volume": 39557.31604, "trades": 398, "taker_buy_base": 969361.8, "taker_buy_quote": 21812.20042 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0224, "high": 0.0227, "low": 0.0222, "close": 0.0226, "volume": 3828489.8, "close_time": 1775289599999, "quote_volume": 85977.00994, "trades": 604, "taker_buy_base": 2307569.3, "taker_buy_quote": 51889.22874 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 1180923.0, "close_time": 1775293199999, "quote_volume": 26600.65174, "trades": 229, "taker_buy_base": 561249.8, "taker_buy_quote": 12660.12168 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0223, "close": 0.0225, "volume": 766571.0, "close_time": 1775296799999, "quote_volume": 17190.71141, "trades": 147, "taker_buy_base": 440277.1, "taker_buy_quote": 9872.95917 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0222, "close": 0.0225, "volume": 1767031.1, "close_time": 1775300399999, "quote_volume": 39533.84826, "trades": 251, "taker_buy_base": 784336.7, "taker_buy_quote": 17558.3933 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0223, "close": 0.0225, "volume": 757478.5, "close_time": 1775303999999, "quote_volume": 17032.39389, "trades": 125, "taker_buy_base": 212621.7, "taker_buy_quote": 4785.62356 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 804252.1, "close_time": 1775307599999, "quote_volume": 18171.40011, "trades": 149, "taker_buy_base": 251609.4, "taker_buy_quote": 5697.40238 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 1025578.6, "close_time": 1775311199999, "quote_volume": 23203.91576, "trades": 126, "taker_buy_base": 615312.8, "taker_buy_quote": 13933.82605 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0225, "high": 0.023, "low": 0.0225, "close": 0.023, "volume": 3592994.4, "close_time": 1775314799999, "quote_volume": 81674.92568, "trades": 424, "taker_buy_base": 2508950.8, "taker_buy_quote": 57126.55761 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.023, "high": 0.0231, "low": 0.0225, "close": 0.0226, "volume": 1616814.6, "close_time": 1775318399999, "quote_volume": 36871.72359, "trades": 272, "taker_buy_base": 696314.1, "taker_buy_quote": 15878.49622 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0224, "close": 0.0224, "volume": 2389206.4, "close_time": 1775321999999, "quote_volume": 53990.32538, "trades": 253, "taker_buy_base": 949196.4, "taker_buy_quote": 21494.00165 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0223, "close": 0.0224, "volume": 1397060.1, "close_time": 1775325599999, "quote_volume": 31335.21884, "trades": 120, "taker_buy_base": 227259.6, "taker_buy_quote": 5108.7503 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0221, "close": 0.0223, "volume": 1747234.6, "close_time": 1775329199999, "quote_volume": 38916.73027, "trades": 170, "taker_buy_base": 620766.5, "taker_buy_quote": 13835.68022 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0224, "high": 0.0228, "low": 0.0223, "close": 0.0226, "volume": 3345750.2, "close_time": 1775332799999, "quote_volume": 75620.30626, "trades": 431, "taker_buy_base": 1985169.5, "taker_buy_quote": 44892.18182 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 1040811.3, "close_time": 1775336399999, "quote_volume": 23514.99082, "trades": 84, "taker_buy_base": 193854.3, "taker_buy_quote": 4381.19567 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0224, "close": 0.0224, "volume": 957870.7, "close_time": 1775339999999, "quote_volume": 21549.9632, "trades": 174, "taker_buy_base": 452554.7, "taker_buy_quote": 10182.53762 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0224, "close": 0.0224, "volume": 1409264.9, "close_time": 1775343599999, "quote_volume": 31724.00712, "trades": 210, "taker_buy_base": 784638.7, "taker_buy_quote": 17681.46101 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0223, "close": 0.0225, "volume": 2475303.9, "close_time": 1775347199999, "quote_volume": 55578.56865, "trades": 234, "taker_buy_base": 1228983.1, "taker_buy_quote": 27635.1995 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0223, "close": 0.0223, "volume": 869824.4, "close_time": 1775350799999, "quote_volume": 19519.05052, "trades": 136, "taker_buy_base": 402458.5, "taker_buy_quote": 9049.87491 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 2062970.0, "close_time": 1775354399999, "quote_volume": 45950.72516, "trades": 219, "taker_buy_base": 1010778.3, "taker_buy_quote": 22528.45489 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0222, "close": 0.0223, "volume": 675028.0, "close_time": 1775357999999, "quote_volume": 14999.13259, "trades": 227, "taker_buy_base": 307745.1, "taker_buy_quote": 6841.39513 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0221, "close": 0.0223, "volume": 988771.0, "close_time": 1775361599999, "quote_volume": 21944.05696, "trades": 121, "taker_buy_base": 363175.6, "taker_buy_quote": 8064.93532 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0221, "close": 0.0222, "volume": 752007.5, "close_time": 1775365199999, "quote_volume": 16694.33836, "trades": 148, "taker_buy_base": 345413.0, "taker_buy_quote": 7668.66655 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0219, "close": 0.022, "volume": 517907.5, "close_time": 1775368799999, "quote_volume": 11413.10169, "trades": 117, "taker_buy_base": 215122.4, "taker_buy_quote": 4743.63869 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 889988.0, "close_time": 1775372399999, "quote_volume": 19479.74456, "trades": 184, "taker_buy_base": 578849.8, "taker_buy_quote": 12672.62462 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.022, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 1027480.6, "close_time": 1775375999999, "quote_volume": 22369.27989, "trades": 151, "taker_buy_base": 290357.1, "taker_buy_quote": 6319.60146 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 1029470.6, "close_time": 1775379599999, "quote_volume": 22442.63849, "trades": 205, "taker_buy_base": 473440.1, "taker_buy_quote": 10321.46104 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0218, "close": 0.0218, "volume": 523708.5, "close_time": 1775383199999, "quote_volume": 11431.06687, "trades": 51, "taker_buy_base": 142215.7, "taker_buy_quote": 3114.52383 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 373442.7, "close_time": 1775386799999, "quote_volume": 8140.04746, "trades": 66, "taker_buy_base": 241904.3, "taker_buy_quote": 5273.67424 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 1562239.9, "close_time": 1775390399999, "quote_volume": 33776.25125, "trades": 269, "taker_buy_base": 736536.7, "taker_buy_quote": 15917.54388 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0214, "close": 0.0217, "volume": 2042730.4, "close_time": 1775393999999, "quote_volume": 44006.99552, "trades": 239, "taker_buy_base": 1423374.6, "taker_buy_quote": 30687.08904 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0218, "volume": 1392307.6, "close_time": 1775397599999, "quote_volume": 30036.01214, "trades": 180, "taker_buy_base": 825357.9, "taker_buy_quote": 17826.26832 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0219, "volume": 567487.2, "close_time": 1775401199999, "quote_volume": 12391.14442, "trades": 163, "taker_buy_base": 363006.1, "taker_buy_quote": 7928.45456 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0217, "close": 0.0218, "volume": 1910513.5, "close_time": 1775404799999, "quote_volume": 41780.24224, "trades": 281, "taker_buy_base": 859065.4, "taker_buy_quote": 18820.88069 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0217, "volume": 857915.0, "close_time": 1775408399999, "quote_volume": 18722.41376, "trades": 123, "taker_buy_base": 427100.5, "taker_buy_quote": 9330.18723 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 791187.2, "close_time": 1775411999999, "quote_volume": 17167.95943, "trades": 164, "taker_buy_base": 467828.0, "taker_buy_quote": 10152.07098 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0218, "volume": 191951.6, "close_time": 1775415599999, "quote_volume": 4165.96615, "trades": 25, "taker_buy_base": 6164.3, "taker_buy_quote": 134.38174 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0216, "close": 0.0216, "volume": 562877.0, "close_time": 1775419199999, "quote_volume": 12209.35746, "trades": 66, "taker_buy_base": 188634.1, "taker_buy_quote": 4103.35346 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0216, "close": 0.0217, "volume": 724922.3, "close_time": 1775422799999, "quote_volume": 15727.4811, "trades": 64, "taker_buy_base": 691594.2, "taker_buy_quote": 15007.59414 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0217, "volume": 728510.6, "close_time": 1775426399999, "quote_volume": 15880.96932, "trades": 75, "taker_buy_base": 426751.1, "taker_buy_quote": 9303.68834 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0216, "close": 0.0221, "volume": 1614425.2, "close_time": 1775429999999, "quote_volume": 35254.14251, "trades": 270, "taker_buy_base": 550322.8, "taker_buy_quote": 12017.38162 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0221, "high": 0.0224, "low": 0.022, "close": 0.0223, "volume": 2185570.5, "close_time": 1775433599999, "quote_volume": 48577.73116, "trades": 257, "taker_buy_base": 1224428.0, "taker_buy_quote": 27222.26691 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0224, "high": 0.0227, "low": 0.0224, "close": 0.0226, "volume": 2351879.0, "close_time": 1775437199999, "quote_volume": 53069.46432, "trades": 484, "taker_buy_base": 1104422.5, "taker_buy_quote": 24938.94199 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0225, "close": 0.0226, "volume": 1264707.8, "close_time": 1775440799999, "quote_volume": 28678.30942, "trades": 200, "taker_buy_base": 623212.3, "taker_buy_quote": 14126.44879 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0226, "close": 0.0228, "volume": 1595202.0, "close_time": 1775444399999, "quote_volume": 36332.83335, "trades": 274, "taker_buy_base": 732837.9, "taker_buy_quote": 16677.38755 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 1250217.9, "close_time": 1775447999999, "quote_volume": 28400.5202, "trades": 335, "taker_buy_base": 698514.8, "taker_buy_quote": 15868.02462 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0226, "close": 0.0227, "volume": 1285607.1, "close_time": 1775451599999, "quote_volume": 29300.23409, "trades": 258, "taker_buy_base": 312906.5, "taker_buy_quote": 7139.90627 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0227, "close": 0.0228, "volume": 1467747.1, "close_time": 1775455199999, "quote_volume": 33425.38908, "trades": 193, "taker_buy_base": 596570.3, "taker_buy_quote": 13591.29746 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 1399232.4, "close_time": 1775458799999, "quote_volume": 31799.7939, "trades": 259, "taker_buy_base": 672146.5, "taker_buy_quote": 15293.96874 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0228, "volume": 1382143.8, "close_time": 1775462399999, "quote_volume": 31534.44562, "trades": 189, "taker_buy_base": 740744.3, "taker_buy_quote": 16912.33053 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0228, "high": 0.023, "low": 0.0227, "close": 0.0229, "volume": 1735379.8, "close_time": 1775465999999, "quote_volume": 39563.76759, "trades": 181, "taker_buy_base": 565523.7, "taker_buy_quote": 12921.72669 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.023, "high": 0.0234, "low": 0.0228, "close": 0.023, "volume": 5507257.7, "close_time": 1775469599999, "quote_volume": 126696.69497, "trades": 716, "taker_buy_base": 2339411.0, "taker_buy_quote": 53944.15137 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.023, "high": 0.0234, "low": 0.023, "close": 0.0232, "volume": 3247003.6, "close_time": 1775473199999, "quote_volume": 75352.91582, "trades": 402, "taker_buy_base": 1353873.3, "taker_buy_quote": 31411.25715 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.023, "volume": 1969976.6, "close_time": 1775476799999, "quote_volume": 45473.72961, "trades": 306, "taker_buy_base": 915267.3, "taker_buy_quote": 21137.5238 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0229, "volume": 2779699.3, "close_time": 1775480399999, "quote_volume": 64079.31986, "trades": 646, "taker_buy_base": 1431523.4, "taker_buy_quote": 33024.55955 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.023, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 2065063.2, "close_time": 1775483999999, "quote_volume": 47416.9477, "trades": 465, "taker_buy_base": 914976.7, "taker_buy_quote": 21024.14926 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.023, "high": 0.0231, "low": 0.0225, "close": 0.0228, "volume": 5290438.4, "close_time": 1775487599999, "quote_volume": 120633.7606, "trades": 832, "taker_buy_base": 2389660.0, "taker_buy_quote": 54635.3008 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0229, "high": 0.023, "low": 0.0227, "close": 0.0228, "volume": 2229325.3, "close_time": 1775491199999, "quote_volume": 50965.68119, "trades": 327, "taker_buy_base": 1102029.0, "taker_buy_quote": 25210.76252 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 2853733.8, "close_time": 1775494799999, "quote_volume": 65374.88716, "trades": 334, "taker_buy_base": 2229518.7, "taker_buy_quote": 51092.72626 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0229, "high": 0.0234, "low": 0.0229, "close": 0.0233, "volume": 5634886.8, "close_time": 1775498399999, "quote_volume": 130200.33684, "trades": 815, "taker_buy_base": 2807621.2, "taker_buy_quote": 64926.04167 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0233, "high": 0.0238, "low": 0.0232, "close": 0.0236, "volume": 14632833.8, "close_time": 1775501999999, "quote_volume": 344349.07602, "trades": 1703, "taker_buy_base": 8524329.7, "taker_buy_quote": 200736.58618 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0233, "close": 0.0234, "volume": 7315901.3, "close_time": 1775505599999, "quote_volume": 172598.50536, "trades": 970, "taker_buy_base": 3853858.5, "taker_buy_quote": 90952.32721 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0233, "close": 0.0234, "volume": 2068041.4, "close_time": 1775509199999, "quote_volume": 48443.04228, "trades": 318, "taker_buy_base": 748422.7, "taker_buy_quote": 17547.46658 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0232, "close": 0.0234, "volume": 3094303.1, "close_time": 1775512799999, "quote_volume": 72389.83774, "trades": 372, "taker_buy_base": 1665446.3, "taker_buy_quote": 38993.60001 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0229, "close": 0.0229, "volume": 3541908.8, "close_time": 1775516399999, "quote_volume": 82194.48707, "trades": 335, "taker_buy_base": 1638132.6, "taker_buy_quote": 38133.13326 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0225, "close": 0.0227, "volume": 8344249.9, "close_time": 1775519999999, "quote_volume": 189036.29179, "trades": 662, "taker_buy_base": 2749224.3, "taker_buy_quote": 62363.25576 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0223, "close": 0.0225, "volume": 2246408.0, "close_time": 1775523599999, "quote_volume": 50638.90631, "trades": 229, "taker_buy_base": 1057977.9, "taker_buy_quote": 23863.58608 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0221, "close": 0.0222, "volume": 5301505.0, "close_time": 1775527199999, "quote_volume": 118212.44137, "trades": 665, "taker_buy_base": 2090058.8, "taker_buy_quote": 46635.68052 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 1939585.4, "close_time": 1775530799999, "quote_volume": 43137.09534, "trades": 295, "taker_buy_base": 1040561.8, "taker_buy_quote": 23153.6048 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 1034953.2, "close_time": 1775534399999, "quote_volume": 23105.16962, "trades": 102, "taker_buy_base": 620421.9, "taker_buy_quote": 13870.46589 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 2294878.1, "close_time": 1775537999999, "quote_volume": 51215.88799, "trades": 257, "taker_buy_base": 1306025.0, "taker_buy_quote": 29148.81096 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0221, "close": 0.0222, "volume": 2025824.6, "close_time": 1775541599999, "quote_volume": 45007.75268, "trades": 196, "taker_buy_base": 1094126.1, "taker_buy_quote": 24313.30945 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0222, "high": 0.0223, "low": 0.022, "close": 0.0222, "volume": 4057417.9, "close_time": 1775545199999, "quote_volume": 89723.90321, "trades": 380, "taker_buy_base": 1873325.3, "taker_buy_quote": 41464.07121 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0222, "high": 0.0225, "low": 0.022, "close": 0.0222, "volume": 2273842.0, "close_time": 1775548799999, "quote_volume": 50545.575, "trades": 573, "taker_buy_base": 1144935.6, "taker_buy_quote": 25489.10614 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 1134198.5, "close_time": 1775552399999, "quote_volume": 25297.9884, "trades": 97, "taker_buy_base": 712745.8, "taker_buy_quote": 15900.96173 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0221, "close": 0.0224, "volume": 1868824.3, "close_time": 1775555999999, "quote_volume": 41649.8194, "trades": 200, "taker_buy_base": 945808.1, "taker_buy_quote": 21097.91504 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0223, "high": 0.0224, "low": 0.022, "close": 0.0221, "volume": 1994705.4, "close_time": 1775559599999, "quote_volume": 44132.75221, "trades": 230, "taker_buy_base": 758171.6, "taker_buy_quote": 16779.58436 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0219, "close": 0.022, "volume": 2339826.6, "close_time": 1775563199999, "quote_volume": 51571.30509, "trades": 217, "taker_buy_base": 1260437.9, "taker_buy_quote": 27781.50482 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.022, "high": 0.022, "low": 0.0217, "close": 0.022, "volume": 4315415.7, "close_time": 1775566799999, "quote_volume": 94194.05906, "trades": 453, "taker_buy_base": 1689036.1, "taker_buy_quote": 36874.84478 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.0219, "volume": 2013100.7, "close_time": 1775570399999, "quote_volume": 44281.77527, "trades": 291, "taker_buy_base": 1100801.3, "taker_buy_quote": 24218.82201 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.022, "high": 0.0221, "low": 0.0218, "close": 0.0218, "volume": 2378775.2, "close_time": 1775573999999, "quote_volume": 52168.71184, "trades": 548, "taker_buy_base": 1120362.8, "taker_buy_quote": 24580.82698 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0218, "high": 0.022, "low": 0.0217, "close": 0.022, "volume": 1544617.6, "close_time": 1775577599999, "quote_volume": 33800.17431, "trades": 155, "taker_buy_base": 986380.2, "taker_buy_quote": 21591.21579 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.022, "high": 0.0223, "low": 0.022, "close": 0.0221, "volume": 2131907.0, "close_time": 1775581199999, "quote_volume": 47147.75101, "trades": 256, "taker_buy_base": 991571.3, "taker_buy_quote": 21909.72929 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0221, "high": 0.0225, "low": 0.0221, "close": 0.0224, "volume": 1553538.6, "close_time": 1775584799999, "quote_volume": 34727.39881, "trades": 207, "taker_buy_base": 945086.5, "taker_buy_quote": 21129.30272 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0221, "close": 0.0221, "volume": 3562325.9, "close_time": 1775588399999, "quote_volume": 79238.7623, "trades": 235, "taker_buy_base": 1628402.6, "taker_buy_quote": 36232.29257 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0221, "close": 0.0224, "volume": 3894252.4, "close_time": 1775591999999, "quote_volume": 86528.56758, "trades": 409, "taker_buy_base": 1760860.5, "taker_buy_quote": 39132.44524 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0225, "close": 0.0225, "volume": 1820260.5, "close_time": 1775595599999, "quote_volume": 41082.01352, "trades": 156, "taker_buy_base": 1012072.3, "taker_buy_quote": 22845.5658 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0224, "high": 0.0231, "low": 0.0224, "close": 0.023, "volume": 3873825.0, "close_time": 1775599199999, "quote_volume": 88427.01255, "trades": 335, "taker_buy_base": 2822269.1, "taker_buy_quote": 64488.1694 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0231, "high": 0.0238, "low": 0.0229, "close": 0.0237, "volume": 7585370.5, "close_time": 1775602799999, "quote_volume": 176976.64792, "trades": 861, "taker_buy_base": 4189913.2, "taker_buy_quote": 97828.98838 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0236, "close": 0.0239, "volume": 5759717.4, "close_time": 1775606399999, "quote_volume": 137742.6792, "trades": 1229, "taker_buy_base": 2679640.8, "taker_buy_quote": 64210.94127 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.0238, "volume": 2639123.9, "close_time": 1775609999999, "quote_volume": 63148.74466, "trades": 502, "taker_buy_base": 1310710.0, "taker_buy_quote": 31378.74459 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0235, "close": 0.0239, "volume": 4105491.5, "close_time": 1775613599999, "quote_volume": 97308.4411, "trades": 868, "taker_buy_base": 1329731.4, "taker_buy_quote": 31527.17511 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0237, "close": 0.0239, "volume": 3073648.2, "close_time": 1775617199999, "quote_volume": 73764.16167, "trades": 599, "taker_buy_base": 1545766.4, "taker_buy_quote": 37123.94253 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 3411631.1, "close_time": 1775620799999, "quote_volume": 81934.27402, "trades": 538, "taker_buy_base": 1563017.2, "taker_buy_quote": 37550.42998 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.024, "high": 0.0245, "low": 0.024, "close": 0.0243, "volume": 7490181.1, "close_time": 1775624399999, "quote_volume": 182366.51956, "trades": 938, "taker_buy_base": 4242842.4, "taker_buy_quote": 103382.37417 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0244, "high": 0.025, "low": 0.0244, "close": 0.0249, "volume": 6394744.5, "close_time": 1775627999999, "quote_volume": 157892.23805, "trades": 896, "taker_buy_base": 3979004.4, "taker_buy_quote": 98325.71262 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0246, "close": 0.0247, "volume": 7636222.2, "close_time": 1775631599999, "quote_volume": 189852.97187, "trades": 1402, "taker_buy_base": 4047827.0, "taker_buy_quote": 100676.51604 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0245, "close": 0.0247, "volume": 5298625.1, "close_time": 1775635199999, "quote_volume": 130652.19874, "trades": 703, "taker_buy_base": 2647916.8, "taker_buy_quote": 65349.83775 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0247, "high": 0.0252, "low": 0.0246, "close": 0.0252, "volume": 5289334.2, "close_time": 1775638799999, "quote_volume": 131747.07796, "trades": 964, "taker_buy_base": 3369824.0, "taker_buy_quote": 83980.76448 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0247, "close": 0.0251, "volume": 5753370.0, "close_time": 1775642399999, "quote_volume": 143543.85044, "trades": 717, "taker_buy_base": 3384678.4, "taker_buy_quote": 84486.484 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0251, "high": 0.0257, "low": 0.025, "close": 0.0255, "volume": 8889372.2, "close_time": 1775645999999, "quote_volume": 225071.72488, "trades": 1154, "taker_buy_base": 4181074.8, "taker_buy_quote": 105970.6632 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0254, "high": 0.026, "low": 0.0251, "close": 0.0254, "volume": 14093900.2, "close_time": 1775649599999, "quote_volume": 359759.48545, "trades": 2398, "taker_buy_base": 6697384.7, "taker_buy_quote": 170953.74663 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0255, "high": 0.0263, "low": 0.0254, "close": 0.0262, "volume": 18785373.4, "close_time": 1775653199999, "quote_volume": 486895.21926, "trades": 2525, "taker_buy_base": 9775870.5, "taker_buy_quote": 253389.29834 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0262, "high": 0.0277, "low": 0.0261, "close": 0.0269, "volume": 52889416.5, "close_time": 1775656799999, "quote_volume": 1422107.08072, "trades": 8641, "taker_buy_base": 24431470.8, "taker_buy_quote": 655269.21376 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0269, "high": 0.0279, "low": 0.0265, "close": 0.0266, "volume": 38554772.0, "close_time": 1775660399999, "quote_volume": 1047222.06543, "trades": 7094, "taker_buy_base": 20133008.3, "taker_buy_quote": 547053.15649 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0266, "high": 0.0271, "low": 0.0257, "close": 0.026, "volume": 24762309.1, "close_time": 1775663999999, "quote_volume": 647988.26052, "trades": 4322, "taker_buy_base": 12481141.7, "taker_buy_quote": 326744.30465 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.026, "high": 0.0261, "low": 0.0256, "close": 0.026, "volume": 8349862.9, "close_time": 1775667599999, "quote_volume": 215941.98388, "trades": 1510, "taker_buy_base": 4121635.8, "taker_buy_quote": 106696.49672 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.026, "high": 0.026, "low": 0.0252, "close": 0.0254, "volume": 6285758.4, "close_time": 1775671199999, "quote_volume": 160259.87767, "trades": 927, "taker_buy_base": 2270735.4, "taker_buy_quote": 57802.14765 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0248, "close": 0.0249, "volume": 6107348.0, "close_time": 1775674799999, "quote_volume": 152786.76748, "trades": 1310, "taker_buy_base": 2692551.8, "taker_buy_quote": 67453.61479 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0248, "high": 0.025, "low": 0.0246, "close": 0.0249, "volume": 1810112.9, "close_time": 1775678399999, "quote_volume": 44942.2731, "trades": 496, "taker_buy_base": 881634.0, "taker_buy_quote": 21896.2502 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.025, "high": 0.0252, "low": 0.025, "close": 0.0251, "volume": 3289230.3, "close_time": 1775681999999, "quote_volume": 82665.14244, "trades": 486, "taker_buy_base": 1395648.0, "taker_buy_quote": 35087.0397 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0251, "high": 0.0257, "low": 0.025, "close": 0.0255, "volume": 5051333.4, "close_time": 1775685599999, "quote_volume": 128754.81276, "trades": 649, "taker_buy_base": 2908567.9, "taker_buy_quote": 74070.16477 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0254, "close": 0.0255, "volume": 3784788.2, "close_time": 1775689199999, "quote_volume": 96857.48352, "trades": 634, "taker_buy_base": 2025607.9, "taker_buy_quote": 51857.48151 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0249, "close": 0.0249, "volume": 4636545.1, "close_time": 1775692799999, "quote_volume": 116730.11739, "trades": 810, "taker_buy_base": 2122959.3, "taker_buy_quote": 53616.59148 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.025, "high": 0.0252, "low": 0.0244, "close": 0.0248, "volume": 5736193.3, "close_time": 1775696399999, "quote_volume": 141844.66796, "trades": 764, "taker_buy_base": 3047729.4, "taker_buy_quote": 75390.36105 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0248, "high": 0.0254, "low": 0.0246, "close": 0.0253, "volume": 3450525.7, "close_time": 1775699999999, "quote_volume": 86210.22684, "trades": 678, "taker_buy_base": 2387709.6, "taker_buy_quote": 59753.90884 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0253, "high": 0.0264, "low": 0.0253, "close": 0.0262, "volume": 10233438.1, "close_time": 1775703599999, "quote_volume": 265855.93098, "trades": 1622, "taker_buy_base": 6785994.7, "taker_buy_quote": 176486.19442 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0262, "high": 0.0268, "low": 0.026, "close": 0.0263, "volume": 12684520.1, "close_time": 1775707199999, "quote_volume": 334849.91349, "trades": 2100, "taker_buy_base": 6549739.8, "taker_buy_quote": 172903.60969 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0263, "high": 0.0271, "low": 0.0258, "close": 0.0268, "volume": 13649853.4, "close_time": 1775710799999, "quote_volume": 362125.33859, "trades": 1869, "taker_buy_base": 7357850.0, "taker_buy_quote": 195679.42037 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0268, "high": 0.0273, "low": 0.0266, "close": 0.0268, "volume": 13691496.5, "close_time": 1775714399999, "quote_volume": 369559.24236, "trades": 1973, "taker_buy_base": 6724166.0, "taker_buy_quote": 181570.61445 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0268, "high": 0.027, "low": 0.0263, "close": 0.0265, "volume": 7254170.5, "close_time": 1775717999999, "quote_volume": 192699.49084, "trades": 1061, "taker_buy_base": 3500422.4, "taker_buy_quote": 93008.49477 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0265, "high": 0.0265, "low": 0.026, "close": 0.0261, "volume": 7779701.7, "close_time": 1775721599999, "quote_volume": 204341.80945, "trades": 964, "taker_buy_base": 3426157.8, "taker_buy_quote": 90138.75578 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0262, "high": 0.0272, "low": 0.0262, "close": 0.0265, "volume": 13590332.5, "close_time": 1775725199999, "quote_volume": 362249.59161, "trades": 1708, "taker_buy_base": 7323501.8, "taker_buy_quote": 194986.94722 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0263, "close": 0.0267, "volume": 4769224.1, "close_time": 1775728799999, "quote_volume": 126285.37322, "trades": 950, "taker_buy_base": 2659646.8, "taker_buy_quote": 70468.47084 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0263, "close": 0.0264, "volume": 3087006.6, "close_time": 1775732399999, "quote_volume": 81655.93068, "trades": 598, "taker_buy_base": 935964.7, "taker_buy_quote": 24791.6991 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 3195092.0, "close_time": 1775735999999, "quote_volume": 83787.09461, "trades": 509, "taker_buy_base": 1148203.5, "taker_buy_quote": 30142.77276 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0259, "close": 0.0263, "volume": 5617122.3, "close_time": 1775739599999, "quote_volume": 147410.86683, "trades": 896, "taker_buy_base": 3302758.8, "taker_buy_quote": 86721.18226 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0262, "close": 0.0263, "volume": 2544619.3, "close_time": 1775743199999, "quote_volume": 67131.63785, "trades": 804, "taker_buy_base": 989956.6, "taker_buy_quote": 26110.2376 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0261, "close": 0.0261, "volume": 3189179.6, "close_time": 1775746799999, "quote_volume": 83607.20537, "trades": 703, "taker_buy_base": 942426.7, "taker_buy_quote": 24737.01492 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0262, "high": 0.0267, "low": 0.0261, "close": 0.0264, "volume": 3645633.7, "close_time": 1775750399999, "quote_volume": 96117.97724, "trades": 749, "taker_buy_base": 1821356.6, "taker_buy_quote": 48056.04809 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0261, "close": 0.0266, "volume": 3434949.4, "close_time": 1775753999999, "quote_volume": 90636.87834, "trades": 632, "taker_buy_base": 1328533.4, "taker_buy_quote": 35075.0574 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0262, "close": 0.0263, "volume": 1924653.4, "close_time": 1775757599999, "quote_volume": 51128.54229, "trades": 532, "taker_buy_base": 896529.9, "taker_buy_quote": 23871.8377 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0264, "high": 0.0265, "low": 0.026, "close": 0.0264, "volume": 2227666.0, "close_time": 1775761199999, "quote_volume": 58290.43438, "trades": 333, "taker_buy_base": 735027.7, "taker_buy_quote": 19300.54356 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0261, "close": 0.0263, "volume": 2076682.2, "close_time": 1775764799999, "quote_volume": 54541.79565, "trades": 409, "taker_buy_base": 1083306.1, "taker_buy_quote": 28465.40747 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0261, "close": 0.0262, "volume": 2659217.6, "close_time": 1775768399999, "quote_volume": 70161.19366, "trades": 476, "taker_buy_base": 1110174.6, "taker_buy_quote": 29332.91651 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0259, "close": 0.026, "volume": 2478454.8, "close_time": 1775771999999, "quote_volume": 64758.31575, "trades": 377, "taker_buy_base": 1173421.4, "taker_buy_quote": 30710.55151 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.026, "high": 0.0264, "low": 0.026, "close": 0.0262, "volume": 2480229.0, "close_time": 1775775599999, "quote_volume": 65067.90503, "trades": 614, "taker_buy_base": 802299.9, "taker_buy_quote": 21057.2937 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0257, "close": 0.0258, "volume": 3899755.0, "close_time": 1775779199999, "quote_volume": 101175.87948, "trades": 883, "taker_buy_base": 1561077.4, "taker_buy_quote": 40486.57077 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0255, "close": 0.0257, "volume": 5989123.2, "close_time": 1775782799999, "quote_volume": 153756.28681, "trades": 1384, "taker_buy_base": 2138010.7, "taker_buy_quote": 54983.11804 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0252, "close": 0.0254, "volume": 5513858.5, "close_time": 1775786399999, "quote_volume": 140096.86275, "trades": 1242, "taker_buy_base": 2158045.3, "taker_buy_quote": 54834.8383 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0254, "close": 0.0255, "volume": 1705962.6, "close_time": 1775789999999, "quote_volume": 43689.64627, "trades": 329, "taker_buy_base": 891771.4, "taker_buy_quote": 22853.32859 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 1149413.2, "close_time": 1775793599999, "quote_volume": 29341.51985, "trades": 422, "taker_buy_base": 597669.9, "taker_buy_quote": 15273.26784 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0256, "high": 0.026, "low": 0.0255, "close": 0.0258, "volume": 3886629.1, "close_time": 1775797199999, "quote_volume": 99905.38471, "trades": 672, "taker_buy_base": 1922233.7, "taker_buy_quote": 49432.68286 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0254, "close": 0.0256, "volume": 1162840.4, "close_time": 1775800799999, "quote_volume": 29666.38557, "trades": 297, "taker_buy_base": 473274.6, "taker_buy_quote": 12083.0122 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0249, "close": 0.025, "volume": 3686965.1, "close_time": 1775804399999, "quote_volume": 92796.66005, "trades": 829, "taker_buy_base": 1202133.3, "taker_buy_quote": 30272.813 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.025, "high": 0.0251, "low": 0.025, "close": 0.025, "volume": 339588.9, "close_time": 1775807999999, "quote_volume": 8499.07196, "trades": 58, "taker_buy_base": 277008.0, "taker_buy_quote": 6934.54946 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0247, "close": 0.0248, "volume": 1800916.7, "close_time": 1775811599999, "quote_volume": 44795.5353, "trades": 385, "taker_buy_base": 907313.9, "taker_buy_quote": 22591.89638 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0745, "close": 0.0756, "volume": 8227205.6, "close_time": 1744286399999, "quote_volume": 623387.02704, "trades": 3340, "taker_buy_base": 4308205.8, "taker_buy_quote": 326381.27384 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.0755, "high": 0.0781, "low": 0.0729, "close": 0.0735, "volume": 24960969.1, "close_time": 1744300799999, "quote_volume": 1891751.6243, "trades": 9234, "taker_buy_base": 11671820.9, "taker_buy_quote": 886118.06323 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.0736, "high": 0.0756, "low": 0.0733, "close": 0.075, "volume": 10535439.4, "close_time": 1744315199999, "quote_volume": 783649.46326, "trades": 4696, "taker_buy_base": 5296197.3, "taker_buy_quote": 394137.55536 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.0751, "high": 0.077, "low": 0.0751, "close": 0.0769, "volume": 4873609.8, "close_time": 1744329599999, "quote_volume": 369975.42264, "trades": 2563, "taker_buy_base": 2115867.9, "taker_buy_quote": 160530.42385 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.077, "high": 0.0788, "low": 0.0758, "close": 0.0784, "volume": 8360198.1, "close_time": 1744343999999, "quote_volume": 646112.05434, "trades": 3861, "taker_buy_base": 4908981.8, "taker_buy_quote": 379547.08978 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.0784, "high": 0.0792, "low": 0.0773, "close": 0.0778, "volume": 7199491.2, "close_time": 1744358399999, "quote_volume": 561453.56563, "trades": 3024, "taker_buy_base": 3237787.2, "taker_buy_quote": 252605.81136 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0779, "high": 0.0805, "low": 0.0768, "close": 0.079, "volume": 22067888.9, "close_time": 1744372799999, "quote_volume": 1733143.10273, "trades": 8471, "taker_buy_base": 12386855.1, "taker_buy_quote": 973856.76 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.079, "high": 0.0846, "low": 0.0785, "close": 0.0824, "volume": 37104896.9, "close_time": 1744387199999, "quote_volume": 3033007.48788, "trades": 14346, "taker_buy_base": 19453141.3, "taker_buy_quote": 1589019.14564 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0812, "close": 0.0816, "volume": 10722542.5, "close_time": 1744401599999, "quote_volume": 880425.52618, "trades": 4727, "taker_buy_base": 5420840.9, "taker_buy_quote": 445116.0283 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0816, "high": 0.0838, "low": 0.0803, "close": 0.0806, "volume": 7236823.6, "close_time": 1744415999999, "quote_volume": 590743.71515, "trades": 3881, "taker_buy_base": 3052195.4, "taker_buy_quote": 249416.48231 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0806, "high": 0.0813, "low": 0.0773, "close": 0.0788, "volume": 19074132.7, "close_time": 1744430399999, "quote_volume": 1512933.68333, "trades": 10580, "taker_buy_base": 9472124.8, "taker_buy_quote": 754998.11733 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0787, "high": 0.0818, "low": 0.0782, "close": 0.0814, "volume": 14288959.8, "close_time": 1744444799999, "quote_volume": 1149565.79295, "trades": 6059, "taker_buy_base": 8363483.7, "taker_buy_quote": 673789.78573 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0814, "high": 0.0868, "low": 0.0813, "close": 0.0832, "volume": 29112435.5, "close_time": 1744459199999, "quote_volume": 2445627.47342, "trades": 10582, "taker_buy_base": 15381967.2, "taker_buy_quote": 1291074.40358 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0832, "high": 0.0888, "low": 0.0824, "close": 0.0885, "volume": 24123923.2, "close_time": 1744473599999, "quote_volume": 2076974.69742, "trades": 8553, "taker_buy_base": 12237227.7, "taker_buy_quote": 1052900.50445 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0859, "close": 0.0871, "volume": 12870585.5, "close_time": 1744487999999, "quote_volume": 1120616.69796, "trades": 7043, "taker_buy_base": 4837418.9, "taker_buy_quote": 421590.23856 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0871, "high": 0.0907, "low": 0.0866, "close": 0.0897, "volume": 16012200.7, "close_time": 1744502399999, "quote_volume": 1422972.64823, "trades": 8571, "taker_buy_base": 9657069.1, "taker_buy_quote": 857096.42392 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0898, "high": 0.0916, "low": 0.0887, "close": 0.0907, "volume": 11819033.6, "close_time": 1744516799999, "quote_volume": 1064326.66847, "trades": 6258, "taker_buy_base": 5873116.2, "taker_buy_quote": 529681.53939 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0872, "close": 0.0876, "volume": 7497410.5, "close_time": 1744531199999, "quote_volume": 667325.08836, "trades": 5293, "taker_buy_base": 2820348.3, "taker_buy_quote": 252155.75847 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0876, "high": 0.0908, "low": 0.0857, "close": 0.0875, "volume": 23641857.5, "close_time": 1744545599999, "quote_volume": 2080150.90423, "trades": 16955, "taker_buy_base": 12140828.1, "taker_buy_quote": 1073814.17044 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0842, "close": 0.0855, "volume": 14758891.3, "close_time": 1744559999999, "quote_volume": 1259768.43327, "trades": 7655, "taker_buy_base": 6411055.6, "taker_buy_quote": 547683.76142 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0855, "high": 0.0939, "low": 0.0854, "close": 0.0894, "volume": 20617377.5, "close_time": 1744574399999, "quote_volume": 1862948.63612, "trades": 15821, "taker_buy_base": 9798632.0, "taker_buy_quote": 885352.49507 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0894, "high": 0.0902, "low": 0.0808, "close": 0.0834, "volume": 22432319.2, "close_time": 1744588799999, "quote_volume": 1887476.71726, "trades": 12426, "taker_buy_base": 10073817.2, "taker_buy_quote": 847891.13904 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0834, "high": 0.0871, "low": 0.0829, "close": 0.0833, "volume": 16988979.6, "close_time": 1744603199999, "quote_volume": 1441657.96468, "trades": 11453, "taker_buy_base": 7520762.9, "taker_buy_quote": 640869.87038 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0834, "high": 0.0852, "low": 0.0814, "close": 0.0826, "volume": 8611546.2, "close_time": 1744617599999, "quote_volume": 716765.9857, "trades": 5608, "taker_buy_base": 4137925.4, "taker_buy_quote": 344876.08906 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0826, "high": 0.0874, "low": 0.0819, "close": 0.0872, "volume": 9494765.9, "close_time": 1744631999999, "quote_volume": 800505.44388, "trades": 6189, "taker_buy_base": 5036851.6, "taker_buy_quote": 425141.20499 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0804, "close": 0.0806, "volume": 21104612.2, "close_time": 1744646399999, "quote_volume": 1777253.68118, "trades": 12322, "taker_buy_base": 9709600.3, "taker_buy_quote": 819377.82004 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0806, "high": 0.0826, "low": 0.0789, "close": 0.0806, "volume": 18151458.2, "close_time": 1744660799999, "quote_volume": 1466596.85734, "trades": 8726, "taker_buy_base": 8846391.6, "taker_buy_quote": 714921.60965 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0794, "close": 0.0798, "volume": 8686263.7, "close_time": 1744675199999, "quote_volume": 698436.22081, "trades": 4243, "taker_buy_base": 4689886.9, "taker_buy_quote": 376964.69849 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0799, "high": 0.081, "low": 0.078, "close": 0.0793, "volume": 6499862.7, "close_time": 1744689599999, "quote_volume": 515077.92022, "trades": 4047, "taker_buy_base": 3524604.7, "taker_buy_quote": 279506.54624 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0794, "high": 0.0809, "low": 0.0779, "close": 0.0807, "volume": 6808385.3, "close_time": 1744703999999, "quote_volume": 540558.0824, "trades": 3680, "taker_buy_base": 4278112.9, "taker_buy_quote": 340252.29267 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0806, "high": 0.0837, "low": 0.0797, "close": 0.0812, "volume": 11738737.4, "close_time": 1744718399999, "quote_volume": 957984.72416, "trades": 6185, "taker_buy_base": 5933829.6, "taker_buy_quote": 484200.02729 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0786, "close": 0.0801, "volume": 16040987.8, "close_time": 1744732799999, "quote_volume": 1287270.28705, "trades": 8444, "taker_buy_base": 7453547.7, "taker_buy_quote": 598297.42254 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.08, "high": 0.0809, "low": 0.0767, "close": 0.0773, "volume": 13439247.5, "close_time": 1744747199999, "quote_volume": 1055453.54624, "trades": 5238, "taker_buy_base": 6618844.4, "taker_buy_quote": 520262.425 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0774, "high": 0.0783, "low": 0.0758, "close": 0.0766, "volume": 7837906.1, "close_time": 1744761599999, "quote_volume": 601831.40612, "trades": 4583, "taker_buy_base": 3418414.7, "taker_buy_quote": 262636.88106 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0766, "high": 0.0777, "low": 0.0758, "close": 0.0768, "volume": 5616567.1, "close_time": 1744775999999, "quote_volume": 431245.20512, "trades": 3495, "taker_buy_base": 2499818.1, "taker_buy_quote": 192264.66872 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0768, "high": 0.0777, "low": 0.075, "close": 0.0753, "volume": 7445056.5, "close_time": 1744790399999, "quote_volume": 569141.28439, "trades": 3985, "taker_buy_base": 3350671.7, "taker_buy_quote": 256230.29511 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0754, "high": 0.0765, "low": 0.0745, "close": 0.0755, "volume": 7118814.1, "close_time": 1744804799999, "quote_volume": 536951.72676, "trades": 3525, "taker_buy_base": 3366905.3, "taker_buy_quote": 253928.71961 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0756, "high": 0.0773, "low": 0.073, "close": 0.0756, "volume": 14830437.3, "close_time": 1744819199999, "quote_volume": 1114420.50847, "trades": 7325, "taker_buy_base": 8359291.7, "taker_buy_quote": 629736.78532 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0757, "high": 0.0792, "low": 0.0733, "close": 0.0786, "volume": 16837211.9, "close_time": 1744833599999, "quote_volume": 1274269.1963, "trades": 9649, "taker_buy_base": 7829786.5, "taker_buy_quote": 593690.46301 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0751, "close": 0.0755, "volume": 5538815.2, "close_time": 1744847999999, "quote_volume": 429045.33001, "trades": 3715, "taker_buy_base": 2350321.8, "taker_buy_quote": 182402.17466 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0737, "close": 0.0744, "volume": 5103296.5, "close_time": 1744862399999, "quote_volume": 380898.36816, "trades": 2970, "taker_buy_base": 2714103.7, "taker_buy_quote": 202852.38884 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0744, "high": 0.0767, "low": 0.0737, "close": 0.0758, "volume": 9710229.4, "close_time": 1744876799999, "quote_volume": 731700.51682, "trades": 3853, "taker_buy_base": 4660151.2, "taker_buy_quote": 351732.40167 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0758, "high": 0.0763, "low": 0.074, "close": 0.075, "volume": 6220834.2, "close_time": 1744891199999, "quote_volume": 466718.6246, "trades": 2859, "taker_buy_base": 3037570.1, "taker_buy_quote": 227744.14151 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0751, "high": 0.0761, "low": 0.0725, "close": 0.0753, "volume": 10259122.3, "close_time": 1744905599999, "quote_volume": 765970.15392, "trades": 4585, "taker_buy_base": 5491125.7, "taker_buy_quote": 410180.77692 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0753, "high": 0.0785, "low": 0.0746, "close": 0.0762, "volume": 17940600.4, "close_time": 1744919999999, "quote_volume": 1378522.37531, "trades": 6654, "taker_buy_base": 8613162.1, "taker_buy_quote": 662085.24326 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0762, "high": 0.0769, "low": 0.0748, "close": 0.0757, "volume": 5589085.2, "close_time": 1744934399999, "quote_volume": 424082.26496, "trades": 3283, "taker_buy_base": 2184450.4, "taker_buy_quote": 166041.07435 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0756, "high": 0.0766, "low": 0.0749, "close": 0.0756, "volume": 5341089.0, "close_time": 1744948799999, "quote_volume": 404177.87732, "trades": 3819, "taker_buy_base": 2915521.7, "taker_buy_quote": 220710.26288 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0755, "high": 0.0782, "low": 0.0751, "close": 0.0782, "volume": 7060710.7, "close_time": 1744963199999, "quote_volume": 538823.71866, "trades": 4021, "taker_buy_base": 3480483.3, "taker_buy_quote": 266113.23739 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0781, "high": 0.0809, "low": 0.0775, "close": 0.0778, "volume": 18432088.2, "close_time": 1744977599999, "quote_volume": 1463357.80881, "trades": 6846, "taker_buy_base": 8438468.4, "taker_buy_quote": 669877.17659 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0778, "high": 0.0794, "low": 0.0758, "close": 0.0766, "volume": 9130096.6, "close_time": 1744991999999, "quote_volume": 709347.65116, "trades": 4116, "taker_buy_base": 5030973.4, "taker_buy_quote": 391787.70376 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0766, "high": 0.0787, "low": 0.0763, "close": 0.0772, "volume": 3810790.7, "close_time": 1745006399999, "quote_volume": 296134.11818, "trades": 3096, "taker_buy_base": 1610688.2, "taker_buy_quote": 125163.67654 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0762, "close": 0.0779, "volume": 9122722.2, "close_time": 1745020799999, "quote_volume": 701651.01228, "trades": 5096, "taker_buy_base": 3387718.3, "taker_buy_quote": 260633.31706 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0778, "high": 0.0791, "low": 0.0768, "close": 0.0785, "volume": 4465670.7, "close_time": 1745035199999, "quote_volume": 348589.31421, "trades": 4211, "taker_buy_base": 2164438.3, "taker_buy_quote": 169051.56911 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0785, "high": 0.0794, "low": 0.0781, "close": 0.0789, "volume": 5667670.3, "close_time": 1745049599999, "quote_volume": 445729.47908, "trades": 3437, "taker_buy_base": 2773199.4, "taker_buy_quote": 218339.48874 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0789, "high": 0.0797, "low": 0.078, "close": 0.0792, "volume": 4665614.7, "close_time": 1745063999999, "quote_volume": 368270.15279, "trades": 3204, "taker_buy_base": 2640157.8, "taker_buy_quote": 208561.48378 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0792, "high": 0.0803, "low": 0.0781, "close": 0.0791, "volume": 8576282.5, "close_time": 1745078399999, "quote_volume": 678657.1333, "trades": 3692, "taker_buy_base": 3647255.8, "taker_buy_quote": 288742.27797 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.079, "high": 0.0815, "low": 0.0786, "close": 0.0811, "volume": 8116437.9, "close_time": 1745092799999, "quote_volume": 650595.89917, "trades": 3837, "taker_buy_base": 4522049.9, "taker_buy_quote": 362449.92634 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0811, "high": 0.0849, "low": 0.0808, "close": 0.0835, "volume": 9370533.0, "close_time": 1745107199999, "quote_volume": 777058.2057, "trades": 5367, "taker_buy_base": 4830797.0, "taker_buy_quote": 401389.33721 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0835, "high": 0.0852, "low": 0.0823, "close": 0.0848, "volume": 5574831.3, "close_time": 1745121599999, "quote_volume": 465147.69599, "trades": 5447, "taker_buy_base": 2609003.4, "taker_buy_quote": 217679.15188 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0848, "high": 0.087, "low": 0.0831, "close": 0.0832, "volume": 9737885.7, "close_time": 1745135999999, "quote_volume": 828236.01128, "trades": 7925, "taker_buy_base": 4030514.9, "taker_buy_quote": 343686.64629 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0808, "close": 0.082, "volume": 6331586.4, "close_time": 1745150399999, "quote_volume": 519393.27386, "trades": 5241, "taker_buy_base": 2774250.9, "taker_buy_quote": 227787.44988 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.082, "high": 0.0838, "low": 0.082, "close": 0.0826, "volume": 7426579.2, "close_time": 1745164799999, "quote_volume": 615027.08308, "trades": 5108, "taker_buy_base": 4497103.4, "taker_buy_quote": 372546.69031 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0826, "high": 0.0858, "low": 0.0825, "close": 0.0843, "volume": 5299404.7, "close_time": 1745179199999, "quote_volume": 447300.9372, "trades": 4560, "taker_buy_base": 2450312.0, "taker_buy_quote": 206706.95484 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0832, "close": 0.0842, "volume": 3485152.2, "close_time": 1745193599999, "quote_volume": 292895.16375, "trades": 2966, "taker_buy_base": 1748690.2, "taker_buy_quote": 146959.1042 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0842, "high": 0.0868, "low": 0.0836, "close": 0.0852, "volume": 8067482.8, "close_time": 1745207999999, "quote_volume": 690224.66729, "trades": 5764, "taker_buy_base": 3969725.3, "taker_buy_quote": 339610.71185 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0852, "high": 0.0875, "low": 0.0845, "close": 0.0857, "volume": 7712125.4, "close_time": 1745222399999, "quote_volume": 663480.8893, "trades": 4744, "taker_buy_base": 4156904.4, "taker_buy_quote": 357852.19529 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0857, "high": 0.0867, "low": 0.0844, "close": 0.0849, "volume": 6086371.5, "close_time": 1745236799999, "quote_volume": 520795.70884, "trades": 3261, "taker_buy_base": 2590932.4, "taker_buy_quote": 222010.25316 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0848, "high": 0.0885, "low": 0.0847, "close": 0.0876, "volume": 11111551.0, "close_time": 1745251199999, "quote_volume": 965590.48589, "trades": 6296, "taker_buy_base": 6610313.6, "taker_buy_quote": 575214.51813 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0822, "close": 0.0843, "volume": 12035594.8, "close_time": 1745265599999, "quote_volume": 1011582.55977, "trades": 6709, "taker_buy_base": 5008219.1, "taker_buy_quote": 420531.58623 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0842, "high": 0.0848, "low": 0.0826, "close": 0.0831, "volume": 4474375.5, "close_time": 1745279999999, "quote_volume": 372943.75269, "trades": 3084, "taker_buy_base": 2261671.0, "taker_buy_quote": 188426.20809 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0831, "high": 0.0867, "low": 0.0809, "close": 0.0849, "volume": 10747529.6, "close_time": 1745294399999, "quote_volume": 896459.81915, "trades": 8177, "taker_buy_base": 5975554.3, "taker_buy_quote": 497626.68718 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0849, "high": 0.0862, "low": 0.0809, "close": 0.0848, "volume": 11275108.3, "close_time": 1745308799999, "quote_volume": 945505.98895, "trades": 7457, "taker_buy_base": 5518660.3, "taker_buy_quote": 462936.12878 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0848, "high": 0.0861, "low": 0.0838, "close": 0.086, "volume": 9989532.5, "close_time": 1745323199999, "quote_volume": 845845.53177, "trades": 6667, "taker_buy_base": 5562080.4, "taker_buy_quote": 471038.79856 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.086, "high": 0.0923, "low": 0.0856, "close": 0.0915, "volume": 29305416.8, "close_time": 1745337599999, "quote_volume": 2614419.55679, "trades": 17658, "taker_buy_base": 15000985.9, "taker_buy_quote": 1337589.10485 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0916, "high": 0.0929, "low": 0.0901, "close": 0.0918, "volume": 14820675.5, "close_time": 1745351999999, "quote_volume": 1353595.33726, "trades": 10926, "taker_buy_base": 6776306.9, "taker_buy_quote": 619720.77799 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0918, "high": 0.1011, "low": 0.0915, "close": 0.1002, "volume": 22104121.0, "close_time": 1745366399999, "quote_volume": 2143777.18863, "trades": 13838, "taker_buy_base": 11370625.0, "taker_buy_quote": 1103030.4764 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1003, "high": 0.1152, "low": 0.1003, "close": 0.1128, "volume": 56609645.5, "close_time": 1745380799999, "quote_volume": 6051352.72036, "trades": 40284, "taker_buy_base": 28452060.5, "taker_buy_quote": 3045389.17531 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1129, "high": 0.116, "low": 0.1078, "close": 0.1111, "volume": 37968019.5, "close_time": 1745395199999, "quote_volume": 4230748.42568, "trades": 20508, "taker_buy_base": 17695886.4, "taker_buy_quote": 1973871.59341 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.111, "high": 0.1196, "low": 0.1087, "close": 0.115, "volume": 38350411.7, "close_time": 1745409599999, "quote_volume": 4385170.31131, "trades": 21732, "taker_buy_base": 20277403.5, "taker_buy_quote": 2322949.71577 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.115, "high": 0.1362, "low": 0.1125, "close": 0.1172, "volume": 119244761.7, "close_time": 1745423999999, "quote_volume": 14812145.44577, "trades": 68033, "taker_buy_base": 59334856.8, "taker_buy_quote": 7365228.92232 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1172, "high": 0.1185, "low": 0.1083, "close": 0.1122, "volume": 39861820.9, "close_time": 1745438399999, "quote_volume": 4544595.4875, "trades": 28625, "taker_buy_base": 18851543.6, "taker_buy_quote": 2156145.61566 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1106, "close": 0.1118, "volume": 17746512.3, "close_time": 1745452799999, "quote_volume": 1989735.17113, "trades": 14317, "taker_buy_base": 9289752.3, "taker_buy_quote": 1042321.48851 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1119, "high": 0.1131, "low": 0.1015, "close": 0.1021, "volume": 25978248.0, "close_time": 1745467199999, "quote_volume": 2770376.46585, "trades": 22221, "taker_buy_base": 10615142.1, "taker_buy_quote": 1133361.50317 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1022, "high": 0.1073, "low": 0.1016, "close": 0.1036, "volume": 15355990.3, "close_time": 1745481599999, "quote_volume": 1606374.82855, "trades": 13641, "taker_buy_base": 8813277.3, "taker_buy_quote": 923057.55996 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1037, "high": 0.1051, "low": 0.1019, "close": 0.1031, "volume": 20036086.7, "close_time": 1745495999999, "quote_volume": 2071716.69703, "trades": 12864, "taker_buy_base": 10113936.2, "taker_buy_quote": 1045928.04816 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1031, "high": 0.1093, "low": 0.1015, "close": 0.1072, "volume": 24493536.3, "close_time": 1745510399999, "quote_volume": 2574498.49272, "trades": 19081, "taker_buy_base": 14553335.9, "taker_buy_quote": 1532052.78682 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.1073, "high": 0.1128, "low": 0.1049, "close": 0.1067, "volume": 30239819.1, "close_time": 1745524799999, "quote_volume": 3285542.15047, "trades": 18405, "taker_buy_base": 15665786.1, "taker_buy_quote": 1705545.40021 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1066, "high": 0.1116, "low": 0.1064, "close": 0.1111, "volume": 11871760.1, "close_time": 1745539199999, "quote_volume": 1293635.18922, "trades": 10292, "taker_buy_base": 6757223.7, "taker_buy_quote": 736298.12672 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.111, "high": 0.1139, "low": 0.1081, "close": 0.1097, "volume": 14039474.7, "close_time": 1745553599999, "quote_volume": 1554549.3342, "trades": 11769, "taker_buy_base": 6035840.5, "taker_buy_quote": 669730.68444 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1096, "high": 0.1273, "low": 0.1091, "close": 0.1245, "volume": 39219433.7, "close_time": 1745567999999, "quote_volume": 4634042.54512, "trades": 31671, "taker_buy_base": 22087961.4, "taker_buy_quote": 2611535.45997 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.1246, "high": 0.1426, "low": 0.1202, "close": 0.1404, "volume": 84832743.3, "close_time": 1745582399999, "quote_volume": 11005091.97939, "trades": 63388, "taker_buy_base": 43052906.1, "taker_buy_quote": 5582973.65469 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.1403, "high": 0.141, "low": 0.1247, "close": 0.1268, "volume": 75687572.7, "close_time": 1745596799999, "quote_volume": 10153396.27496, "trades": 49396, "taker_buy_base": 34438883.0, "taker_buy_quote": 4629114.33742 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.1268, "high": 0.1304, "low": 0.1202, "close": 0.1226, "volume": 25152482.8, "close_time": 1745611199999, "quote_volume": 3148380.39796, "trades": 29856, "taker_buy_base": 10861208.0, "taker_buy_quote": 1359966.72181 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1226, "high": 0.1256, "low": 0.121, "close": 0.124, "volume": 15585303.6, "close_time": 1745625599999, "quote_volume": 1921649.43117, "trades": 17879, "taker_buy_base": 7745621.7, "taker_buy_quote": 955946.2783 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.124, "high": 0.15, "low": 0.124, "close": 0.1411, "volume": 63121604.6, "close_time": 1745639999999, "quote_volume": 8746765.72926, "trades": 53695, "taker_buy_base": 33660462.4, "taker_buy_quote": 4656283.78774 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.1411, "high": 0.1688, "low": 0.134, "close": 0.1585, "volume": 82532468.2, "close_time": 1745654399999, "quote_volume": 12450677.31484, "trades": 72604, "taker_buy_base": 41664930.9, "taker_buy_quote": 6286279.34928 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1586, "high": 0.165, "low": 0.1427, "close": 0.1436, "volume": 71461548.5, "close_time": 1745668799999, "quote_volume": 11016472.91673, "trades": 65701, "taker_buy_base": 31946541.2, "taker_buy_quote": 4940702.54355 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.1435, "high": 0.16, "low": 0.1421, "close": 0.1562, "volume": 41306340.6, "close_time": 1745683199999, "quote_volume": 6129929.22691, "trades": 44400, "taker_buy_base": 22582354.8, "taker_buy_quote": 3353119.5013 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.1564, "high": 0.1593, "low": 0.1456, "close": 0.1491, "volume": 25057767.3, "close_time": 1745697599999, "quote_volume": 3759976.12521, "trades": 23841, "taker_buy_base": 11804926.1, "taker_buy_quote": 1771111.12737 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.1489, "high": 0.1586, "low": 0.1445, "close": 0.1536, "volume": 27399629.8, "close_time": 1745711999999, "quote_volume": 4148864.42926, "trades": 25326, "taker_buy_base": 14634058.0, "taker_buy_quote": 2215899.09005 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1292, "close": 0.1373, "volume": 78119928.1, "close_time": 1745726399999, "quote_volume": 10683041.95417, "trades": 61936, "taker_buy_base": 31053938.0, "taker_buy_quote": 4237541.06537 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.1373, "high": 0.1418, "low": 0.133, "close": 0.1403, "volume": 20096616.8, "close_time": 1745740799999, "quote_volume": 2735468.19053, "trades": 17875, "taker_buy_base": 10585107.0, "taker_buy_quote": 1444233.83897 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1402, "high": 0.146, "low": 0.1375, "close": 0.1421, "volume": 30754031.6, "close_time": 1745755199999, "quote_volume": 4365477.79542, "trades": 25462, "taker_buy_base": 15965677.8, "taker_buy_quote": 2268491.31101 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1421, "high": 0.1421, "low": 0.1338, "close": 0.1374, "volume": 30272730.4, "close_time": 1745769599999, "quote_volume": 4151064.63771, "trades": 26843, "taker_buy_base": 13442434.7, "taker_buy_quote": 1844486.67934 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1374, "high": 0.1385, "low": 0.1329, "close": 0.1349, "volume": 13427789.4, "close_time": 1745783999999, "quote_volume": 1820529.13854, "trades": 14586, "taker_buy_base": 6911047.1, "taker_buy_quote": 937214.75958 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.1347, "high": 0.1364, "low": 0.131, "close": 0.1315, "volume": 11907529.5, "close_time": 1745798399999, "quote_volume": 1592647.85488, "trades": 14848, "taker_buy_base": 5983891.5, "taker_buy_quote": 801160.42363 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1315, "high": 0.1349, "low": 0.1241, "close": 0.1329, "volume": 26900056.9, "close_time": 1745812799999, "quote_volume": 3467388.88606, "trades": 31146, "taker_buy_base": 12608242.2, "taker_buy_quote": 1631828.78762 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.133, "high": 0.1567, "low": 0.1326, "close": 0.1548, "volume": 57264418.3, "close_time": 1745827199999, "quote_volume": 8498703.68786, "trades": 46464, "taker_buy_base": 29780143.6, "taker_buy_quote": 4405747.36751 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.1549, "high": 0.1555, "low": 0.1447, "close": 0.1475, "volume": 36983899.9, "close_time": 1745841599999, "quote_volume": 5537552.68914, "trades": 32101, "taker_buy_base": 18516170.3, "taker_buy_quote": 2776374.73152 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.1474, "high": 0.1478, "low": 0.1397, "close": 0.1404, "volume": 29802371.5, "close_time": 1745855999999, "quote_volume": 4276377.72511, "trades": 26289, "taker_buy_base": 13555329.7, "taker_buy_quote": 1945987.02652 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.1403, "high": 0.1637, "low": 0.1371, "close": 0.1552, "volume": 38263929.2, "close_time": 1745870399999, "quote_volume": 5744394.95394, "trades": 48936, "taker_buy_base": 19539861.8, "taker_buy_quote": 2937356.92332 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.1552, "high": 0.1592, "low": 0.1509, "close": 0.1561, "volume": 23982302.6, "close_time": 1745884799999, "quote_volume": 3709853.32837, "trades": 34537, "taker_buy_base": 12516607.9, "taker_buy_quote": 1939796.05233 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1561, "high": 0.1681, "low": 0.1513, "close": 0.154, "volume": 40816064.1, "close_time": 1745899199999, "quote_volume": 6454603.66264, "trades": 45701, "taker_buy_base": 21526486.6, "taker_buy_quote": 3413782.29297 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.1541, "high": 0.1554, "low": 0.147, "close": 0.152, "volume": 23720545.8, "close_time": 1745913599999, "quote_volume": 3578731.75538, "trades": 21046, "taker_buy_base": 11222980.4, "taker_buy_quote": 1695509.62572 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.1519, "high": 0.1539, "low": 0.1433, "close": 0.1479, "volume": 19406249.8, "close_time": 1745927999999, "quote_volume": 2868765.2316, "trades": 16767, "taker_buy_base": 9628542.1, "taker_buy_quote": 1424253.78015 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.1479, "high": 0.1558, "low": 0.1437, "close": 0.1545, "volume": 23276205.4, "close_time": 1745942399999, "quote_volume": 3511655.67957, "trades": 33506, "taker_buy_base": 12982697.2, "taker_buy_quote": 1961055.46529 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1544, "high": 0.1692, "low": 0.1534, "close": 0.1642, "volume": 30155237.0, "close_time": 1745956799999, "quote_volume": 4856899.21474, "trades": 29841, "taker_buy_base": 14989049.0, "taker_buy_quote": 2414750.94197 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.1642, "high": 0.1665, "low": 0.1508, "close": 0.1536, "volume": 23158662.0, "close_time": 1745971199999, "quote_volume": 3638001.51109, "trades": 28547, "taker_buy_base": 10203938.8, "taker_buy_quote": 1605674.02391 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1536, "high": 0.1588, "low": 0.1476, "close": 0.1523, "volume": 15942804.4, "close_time": 1745985599999, "quote_volume": 2431429.67598, "trades": 15350, "taker_buy_base": 8222497.6, "taker_buy_quote": 1256158.26563 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.1523, "high": 0.1687, "low": 0.1504, "close": 0.1585, "volume": 31963640.3, "close_time": 1745999999999, "quote_volume": 5126196.09612, "trades": 30194, "taker_buy_base": 15781897.0, "taker_buy_quote": 2530061.91339 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.1585, "high": 0.164, "low": 0.1534, "close": 0.1577, "volume": 22516166.9, "close_time": 1746014399999, "quote_volume": 3553297.558, "trades": 31008, "taker_buy_base": 11903633.4, "taker_buy_quote": 1879969.70924 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.1578, "high": 0.1583, "low": 0.1441, "close": 0.1499, "volume": 40026617.8, "close_time": 1746028799999, "quote_volume": 5992885.43001, "trades": 37217, "taker_buy_base": 19074163.5, "taker_buy_quote": 2853529.17261 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.15, "high": 0.1535, "low": 0.1467, "close": 0.1496, "volume": 11034360.0, "close_time": 1746043199999, "quote_volume": 1652475.24125, "trades": 11819, "taker_buy_base": 5195603.3, "taker_buy_quote": 778801.13607 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.1497, "high": 0.1667, "low": 0.1494, "close": 0.1652, "volume": 21991637.4, "close_time": 1746057599999, "quote_volume": 3497290.62128, "trades": 19413, "taker_buy_base": 10515514.6, "taker_buy_quote": 1660649.90169 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1651, "high": 0.1745, "low": 0.16, "close": 0.1613, "volume": 44007319.4, "close_time": 1746071999999, "quote_volume": 7354625.24103, "trades": 56271, "taker_buy_base": 20370689.1, "taker_buy_quote": 3410422.74183 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.1613, "high": 0.1785, "low": 0.1604, "close": 0.1746, "volume": 32851100.2, "close_time": 1746086399999, "quote_volume": 5684769.65849, "trades": 40652, "taker_buy_base": 17417164.2, "taker_buy_quote": 3012179.68114 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.1744, "high": 0.1968, "low": 0.1677, "close": 0.194, "volume": 59182230.7, "close_time": 1746100799999, "quote_volume": 10907564.40867, "trades": 73052, "taker_buy_base": 28823556.4, "taker_buy_quote": 5320697.41547 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.194, "high": 0.2161, "low": 0.1911, "close": 0.205, "volume": 65837513.8, "close_time": 1746115199999, "quote_volume": 13441789.37767, "trades": 83593, "taker_buy_base": 33059368.2, "taker_buy_quote": 6754633.63187 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.205, "high": 0.215, "low": 0.2017, "close": 0.2051, "volume": 54569336.0, "close_time": 1746129599999, "quote_volume": 11332481.87628, "trades": 52229, "taker_buy_base": 25938081.7, "taker_buy_quote": 5394181.37212 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.205, "high": 0.2127, "low": 0.2018, "close": 0.2122, "volume": 32874944.1, "close_time": 1746143999999, "quote_volume": 6824062.81895, "trades": 50753, "taker_buy_base": 17491446.8, "taker_buy_quote": 3634812.57805 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.212, "high": 0.2169, "low": 0.1975, "close": 0.2013, "volume": 54974951.0, "close_time": 1746158399999, "quote_volume": 11391091.252, "trades": 64092, "taker_buy_base": 27161745.7, "taker_buy_quote": 5638039.19807 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2014, "high": 0.2014, "low": 0.1855, "close": 0.1882, "volume": 43500224.6, "close_time": 1746172799999, "quote_volume": 8354553.23703, "trades": 60482, "taker_buy_base": 22826647.3, "taker_buy_quote": 4377574.40631 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.1881, "high": 0.2112, "low": 0.1871, "close": 0.2035, "volume": 52638758.2, "close_time": 1746187199999, "quote_volume": 10492306.02149, "trades": 68306, "taker_buy_base": 26761684.7, "taker_buy_quote": 5314538.89014 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2035, "high": 0.2142, "low": 0.1888, "close": 0.1968, "volume": 49208117.0, "close_time": 1746201599999, "quote_volume": 9901053.39109, "trades": 53882, "taker_buy_base": 24643595.8, "taker_buy_quote": 4955853.76722 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.1967, "high": 0.198, "low": 0.1915, "close": 0.1921, "volume": 15382168.6, "close_time": 1746215999999, "quote_volume": 2987344.26941, "trades": 24248, "taker_buy_base": 6812828.4, "taker_buy_quote": 1324068.94788 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.1921, "high": 0.1965, "low": 0.191, "close": 0.1934, "volume": 11100705.0, "close_time": 1746230399999, "quote_volume": 2156935.77283, "trades": 14299, "taker_buy_base": 4494529.0, "taker_buy_quote": 872756.69191 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1934, "high": 0.195, "low": 0.1879, "close": 0.1924, "volume": 13185951.0, "close_time": 1746244799999, "quote_volume": 2525731.04912, "trades": 23005, "taker_buy_base": 6574440.0, "taker_buy_quote": 1260237.73619 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.1924, "high": 0.1935, "low": 0.1836, "close": 0.188, "volume": 13776058.2, "close_time": 1746259199999, "quote_volume": 2585214.95428, "trades": 19469, "taker_buy_base": 5412023.4, "taker_buy_quote": 1016059.83346 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.188, "high": 0.1886, "low": 0.1809, "close": 0.1821, "volume": 13354093.1, "close_time": 1746273599999, "quote_volume": 2458776.38079, "trades": 22458, "taker_buy_base": 5644407.2, "taker_buy_quote": 1039909.77485 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.182, "high": 0.1931, "low": 0.182, "close": 0.1847, "volume": 24471614.7, "close_time": 1746287999999, "quote_volume": 4584330.1909, "trades": 34425, "taker_buy_base": 12222395.1, "taker_buy_quote": 2292611.74099 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1848, "high": 0.1858, "low": 0.1776, "close": 0.179, "volume": 15649901.6, "close_time": 1746302399999, "quote_volume": 2825721.98961, "trades": 26228, "taker_buy_base": 6652451.4, "taker_buy_quote": 1201454.30971 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.179, "high": 0.1803, "low": 0.172, "close": 0.1739, "volume": 20914321.3, "close_time": 1746316799999, "quote_volume": 3669926.92177, "trades": 22006, "taker_buy_base": 12926959.4, "taker_buy_quote": 2263843.57394 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1739, "high": 0.175, "low": 0.1644, "close": 0.1651, "volume": 23982702.1, "close_time": 1746331199999, "quote_volume": 4052597.78864, "trades": 37005, "taker_buy_base": 10669401.2, "taker_buy_quote": 1806597.76013 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1652, "high": 0.1672, "low": 0.157, "close": 0.1614, "volume": 17850195.2, "close_time": 1746345599999, "quote_volume": 2875312.05007, "trades": 21708, "taker_buy_base": 8940462.0, "taker_buy_quote": 1440966.77449 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1614, "high": 0.1713, "low": 0.1584, "close": 0.1665, "volume": 22379221.5, "close_time": 1746359999999, "quote_volume": 3656403.27451, "trades": 26788, "taker_buy_base": 12762949.0, "taker_buy_quote": 2090226.77632 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1665, "high": 0.1764, "low": 0.1638, "close": 0.1722, "volume": 24585378.7, "close_time": 1746374399999, "quote_volume": 4188365.37946, "trades": 29271, "taker_buy_base": 12629006.8, "taker_buy_quote": 2155341.61586 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1723, "high": 0.1773, "low": 0.165, "close": 0.1666, "volume": 19257493.6, "close_time": 1746388799999, "quote_volume": 3285578.84124, "trades": 22304, "taker_buy_base": 9171860.9, "taker_buy_quote": 1566610.50565 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1666, "high": 0.1734, "low": 0.1636, "close": 0.1677, "volume": 13400820.0, "close_time": 1746403199999, "quote_volume": 2258807.17217, "trades": 19399, "taker_buy_base": 6282189.2, "taker_buy_quote": 1062502.92847 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1677, "high": 0.1734, "low": 0.1611, "close": 0.1656, "volume": 24110847.3, "close_time": 1746417599999, "quote_volume": 4034993.4083, "trades": 32413, "taker_buy_base": 11747234.2, "taker_buy_quote": 1970518.90188 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1657, "high": 0.1893, "low": 0.1653, "close": 0.1887, "volume": 43751403.3, "close_time": 1746431999999, "quote_volume": 7844909.18039, "trades": 63963, "taker_buy_base": 24124708.6, "taker_buy_quote": 4326655.57023 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1884, "high": 0.192, "low": 0.1811, "close": 0.1867, "volume": 45478144.5, "close_time": 1746446399999, "quote_volume": 8503681.15244, "trades": 53969, "taker_buy_base": 21213881.0, "taker_buy_quote": 3967963.94478 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1867, "high": 0.189, "low": 0.1757, "close": 0.1768, "volume": 41850265.6, "close_time": 1746460799999, "quote_volume": 7647180.77087, "trades": 36790, "taker_buy_base": 20481232.7, "taker_buy_quote": 3751186.1862 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1769, "high": 0.1818, "low": 0.1739, "close": 0.1751, "volume": 21374487.1, "close_time": 1746475199999, "quote_volume": 3793866.85214, "trades": 27502, "taker_buy_base": 10702626.6, "taker_buy_quote": 1902248.71973 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.175, "high": 0.1758, "low": 0.1692, "close": 0.1703, "volume": 15949205.0, "close_time": 1746489599999, "quote_volume": 2755521.5144, "trades": 21013, "taker_buy_base": 8241486.2, "taker_buy_quote": 1426373.21874 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1703, "high": 0.1808, "low": 0.1682, "close": 0.1791, "volume": 20901809.9, "close_time": 1746503999999, "quote_volume": 3623691.38057, "trades": 20011, "taker_buy_base": 10275055.0, "taker_buy_quote": 1786838.26572 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1792, "high": 0.1827, "low": 0.1733, "close": 0.1738, "volume": 25296863.6, "close_time": 1746518399999, "quote_volume": 4522243.80484, "trades": 25118, "taker_buy_base": 12555073.3, "taker_buy_quote": 2246552.61399 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1738, "high": 0.1763, "low": 0.1624, "close": 0.1643, "volume": 21149346.1, "close_time": 1746532799999, "quote_volume": 3603227.59144, "trades": 24276, "taker_buy_base": 8492590.5, "taker_buy_quote": 1451056.89058 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1642, "high": 0.171, "low": 0.1601, "close": 0.1628, "volume": 27608537.4, "close_time": 1746547199999, "quote_volume": 4548325.9761, "trades": 24204, "taker_buy_base": 13140165.8, "taker_buy_quote": 2169454.86587 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1627, "high": 0.1671, "low": 0.1606, "close": 0.1624, "volume": 10348575.1, "close_time": 1746561599999, "quote_volume": 1695979.57341, "trades": 16919, "taker_buy_base": 5327468.5, "taker_buy_quote": 873630.8954 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1625, "high": 0.1684, "low": 0.1524, "close": 0.1659, "volume": 24490055.7, "close_time": 1746575999999, "quote_volume": 3954277.44124, "trades": 27528, "taker_buy_base": 12118989.8, "taker_buy_quote": 1961716.10101 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1661, "high": 0.1754, "low": 0.1638, "close": 0.1702, "volume": 23728578.6, "close_time": 1746590399999, "quote_volume": 4018638.3674, "trades": 36512, "taker_buy_base": 11689557.7, "taker_buy_quote": 1979841.26474 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1701, "high": 0.1709, "low": 0.1606, "close": 0.1699, "volume": 13328807.4, "close_time": 1746604799999, "quote_volume": 2203224.78178, "trades": 22338, "taker_buy_base": 6302575.4, "taker_buy_quote": 1041897.62868 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1619, "close": 0.1671, "volume": 20141574.3, "close_time": 1746619199999, "quote_volume": 3358498.10573, "trades": 26248, "taker_buy_base": 9725845.7, "taker_buy_quote": 1621546.70723 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1671, "high": 0.1676, "low": 0.1591, "close": 0.1593, "volume": 14812350.1, "close_time": 1746633599999, "quote_volume": 2415221.9502, "trades": 15752, "taker_buy_base": 6405348.5, "taker_buy_quote": 1044399.49723 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1593, "high": 0.1674, "low": 0.1559, "close": 0.1614, "volume": 16559438.6, "close_time": 1746647999999, "quote_volume": 2666450.11947, "trades": 18288, "taker_buy_base": 7679671.7, "taker_buy_quote": 1238871.49126 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1614, "high": 0.175, "low": 0.1601, "close": 0.1711, "volume": 15892014.0, "close_time": 1746662399999, "quote_volume": 2687741.5304, "trades": 19773, "taker_buy_base": 8046155.7, "taker_buy_quote": 1359533.1102 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1713, "high": 0.1833, "low": 0.1657, "close": 0.1812, "volume": 36579006.9, "close_time": 1746676799999, "quote_volume": 6378906.80357, "trades": 37604, "taker_buy_base": 19249633.8, "taker_buy_quote": 3362069.5111 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1813, "high": 0.1964, "low": 0.1811, "close": 0.1918, "volume": 36433219.3, "close_time": 1746691199999, "quote_volume": 6840803.77438, "trades": 40429, "taker_buy_base": 17194843.6, "taker_buy_quote": 3233753.3888 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.1919, "high": 0.1998, "low": 0.1898, "close": 0.1915, "volume": 32430482.7, "close_time": 1746705599999, "quote_volume": 6300896.29377, "trades": 35925, "taker_buy_base": 15940868.9, "taker_buy_quote": 3103084.74335 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1916, "high": 0.1993, "low": 0.1852, "close": 0.1921, "volume": 32555349.5, "close_time": 1746719999999, "quote_volume": 6241490.42753, "trades": 39808, "taker_buy_base": 15343522.4, "taker_buy_quote": 2951289.72912 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.1922, "high": 0.2019, "low": 0.1903, "close": 0.1998, "volume": 24818877.9, "close_time": 1746734399999, "quote_volume": 4870933.63451, "trades": 39969, "taker_buy_base": 12892033.2, "taker_buy_quote": 2529645.06418 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2, "high": 0.2151, "low": 0.1938, "close": 0.2007, "volume": 47336667.1, "close_time": 1746748799999, "quote_volume": 9689688.90041, "trades": 70523, "taker_buy_base": 23376883.9, "taker_buy_quote": 4788539.62813 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2007, "high": 0.2049, "low": 0.1882, "close": 0.1912, "volume": 28567793.3, "close_time": 1746763199999, "quote_volume": 5600944.27074, "trades": 38783, "taker_buy_base": 14078814.7, "taker_buy_quote": 2754756.61809 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.1912, "high": 0.2256, "low": 0.1904, "close": 0.2144, "volume": 44795174.2, "close_time": 1746777599999, "quote_volume": 9267288.50838, "trades": 70420, "taker_buy_base": 23188003.7, "taker_buy_quote": 4793837.16243 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2144, "high": 0.2328, "low": 0.2115, "close": 0.2121, "volume": 56712794.9, "close_time": 1746791999999, "quote_volume": 12527008.14866, "trades": 87615, "taker_buy_base": 27150865.1, "taker_buy_quote": 6006254.96749 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2123, "high": 0.2188, "low": 0.2056, "close": 0.2077, "volume": 35803230.4, "close_time": 1746806399999, "quote_volume": 7529491.21355, "trades": 42740, "taker_buy_base": 17472409.5, "taker_buy_quote": 3684090.26626 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2079, "high": 0.209, "low": 0.1993, "close": 0.2065, "volume": 22337340.0, "close_time": 1746820799999, "quote_volume": 4561996.9383, "trades": 31669, "taker_buy_base": 9674272.6, "taker_buy_quote": 1979326.85052 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2066, "high": 0.2294, "low": 0.205, "close": 0.2197, "volume": 33784388.6, "close_time": 1746835199999, "quote_volume": 7396991.26504, "trades": 44133, "taker_buy_base": 17695438.8, "taker_buy_quote": 3877247.46028 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2195, "high": 0.233, "low": 0.2114, "close": 0.2157, "volume": 36002395.7, "close_time": 1746849599999, "quote_volume": 7934398.50303, "trades": 55458, "taker_buy_base": 17526415.3, "taker_buy_quote": 3869052.3858 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.2157, "high": 0.2185, "low": 0.2095, "close": 0.2179, "volume": 21080375.1, "close_time": 1746863999999, "quote_volume": 4505265.2875, "trades": 29087, "taker_buy_base": 9148793.9, "taker_buy_quote": 1957697.55432 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2179, "high": 0.2217, "low": 0.2056, "close": 0.2087, "volume": 24929383.5, "close_time": 1746878399999, "quote_volume": 5262842.75216, "trades": 34187, "taker_buy_base": 11367771.2, "taker_buy_quote": 2406555.99952 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2088, "high": 0.2163, "low": 0.2045, "close": 0.2062, "volume": 26175027.9, "close_time": 1746892799999, "quote_volume": 5501908.97418, "trades": 29725, "taker_buy_base": 12816821.0, "taker_buy_quote": 2697556.90984 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.2063, "high": 0.2142, "low": 0.2049, "close": 0.2128, "volume": 21428460.1, "close_time": 1746907199999, "quote_volume": 4511510.71369, "trades": 26843, "taker_buy_base": 11084088.7, "taker_buy_quote": 2334189.08118 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.2129, "high": 0.2238, "low": 0.2097, "close": 0.2197, "volume": 32541750.5, "close_time": 1746921599999, "quote_volume": 7003659.33067, "trades": 36095, "taker_buy_base": 17176424.4, "taker_buy_quote": 3697556.4773 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2196, "high": 0.2291, "low": 0.2038, "close": 0.2079, "volume": 35608820.7, "close_time": 1746935999999, "quote_volume": 7688680.02282, "trades": 55780, "taker_buy_base": 15596664.8, "taker_buy_quote": 3371084.50994 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.208, "high": 0.2111, "low": 0.1951, "close": 0.1975, "volume": 28067102.9, "close_time": 1746950399999, "quote_volume": 5714464.97429, "trades": 29861, "taker_buy_base": 12155992.6, "taker_buy_quote": 2484191.77335 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.1975, "high": 0.2082, "low": 0.1939, "close": 0.2075, "volume": 22043696.5, "close_time": 1746964799999, "quote_volume": 4446679.87754, "trades": 32872, "taker_buy_base": 10802235.1, "taker_buy_quote": 2179865.2042 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.2074, "high": 0.216, "low": 0.2033, "close": 0.2069, "volume": 24175089.7, "close_time": 1746979199999, "quote_volume": 5050230.30767, "trades": 36105, "taker_buy_base": 11393061.4, "taker_buy_quote": 2380059.18712 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.2069, "high": 0.2071, "low": 0.2005, "close": 0.2034, "volume": 11876665.4, "close_time": 1746993599999, "quote_volume": 2419389.39016, "trades": 16965, "taker_buy_base": 5085442.8, "taker_buy_quote": 1036639.44908 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.2034, "high": 0.2124, "low": 0.2019, "close": 0.2109, "volume": 9490797.9, "close_time": 1747007999999, "quote_volume": 1971343.02867, "trades": 15571, "taker_buy_base": 4914325.8, "taker_buy_quote": 1022772.01892 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2107, "high": 0.2383, "low": 0.2076, "close": 0.225, "volume": 55014897.9, "close_time": 1747022399999, "quote_volume": 12369170.22676, "trades": 76353, "taker_buy_base": 28317950.0, "taker_buy_quote": 6371304.55245 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.225, "high": 0.2449, "low": 0.2233, "close": 0.2335, "volume": 46719488.4, "close_time": 1747036799999, "quote_volume": 10900628.31926, "trades": 79415, "taker_buy_base": 23565251.7, "taker_buy_quote": 5504549.28723 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.2335, "high": 0.239, "low": 0.2214, "close": 0.2228, "volume": 26689789.7, "close_time": 1747051199999, "quote_volume": 6141579.6756, "trades": 45890, "taker_buy_base": 12298929.4, "taker_buy_quote": 2835869.02773 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.2227, "high": 0.2299, "low": 0.214, "close": 0.221, "volume": 30317019.6, "close_time": 1747065599999, "quote_volume": 6728326.07486, "trades": 53368, "taker_buy_base": 14123132.9, "taker_buy_quote": 3139492.34861 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.221, "high": 0.2261, "low": 0.2004, "close": 0.2102, "volume": 24647663.1, "close_time": 1747079999999, "quote_volume": 5246385.85612, "trades": 38756, "taker_buy_base": 10989687.2, "taker_buy_quote": 2338515.29756 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.2101, "high": 0.2226, "low": 0.2082, "close": 0.22, "volume": 10858980.8, "close_time": 1747094399999, "quote_volume": 2342852.84483, "trades": 20172, "taker_buy_base": 6121548.8, "taker_buy_quote": 1320935.10371 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.22, "high": 0.221, "low": 0.1983, "close": 0.1992, "volume": 16890487.3, "close_time": 1747108799999, "quote_volume": 3507628.84693, "trades": 27265, "taker_buy_base": 6527486.1, "taker_buy_quote": 1357568.22948 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.1991, "high": 0.2107, "low": 0.1984, "close": 0.2075, "volume": 14940130.7, "close_time": 1747123199999, "quote_volume": 3053203.01892, "trades": 23642, "taker_buy_base": 8493398.0, "taker_buy_quote": 1736282.07976 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.2076, "high": 0.2195, "low": 0.2062, "close": 0.2166, "volume": 19985642.1, "close_time": 1747137599999, "quote_volume": 4283312.27844, "trades": 29295, "taker_buy_base": 9413957.0, "taker_buy_quote": 2016873.59883 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.2166, "high": 0.2255, "low": 0.2129, "close": 0.2189, "volume": 23057597.1, "close_time": 1747151999999, "quote_volume": 5048285.10255, "trades": 37591, "taker_buy_base": 11292145.4, "taker_buy_quote": 2478213.4465 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.219, "high": 0.2296, "low": 0.218, "close": 0.2251, "volume": 16433165.5, "close_time": 1747166399999, "quote_volume": 3680244.12864, "trades": 23401, "taker_buy_base": 8669182.8, "taker_buy_quote": 1942448.45939 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.2251, "high": 0.2338, "low": 0.2214, "close": 0.2276, "volume": 19901177.0, "close_time": 1747180799999, "quote_volume": 4526825.26314, "trades": 30157, "taker_buy_base": 9587549.5, "taker_buy_quote": 2185210.50309 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2276, "high": 0.228, "low": 0.2137, "close": 0.2188, "volume": 14623084.3, "close_time": 1747195199999, "quote_volume": 3206503.2877, "trades": 21362, "taker_buy_base": 6131935.3, "taker_buy_quote": 1346483.01099 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.2187, "high": 0.2304, "low": 0.217, "close": 0.2212, "volume": 13482284.9, "close_time": 1747209599999, "quote_volume": 3020623.62502, "trades": 21196, "taker_buy_base": 6343465.0, "taker_buy_quote": 1422853.63659 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.2213, "high": 0.2244, "low": 0.2108, "close": 0.2202, "volume": 19278793.2, "close_time": 1747223999999, "quote_volume": 4163313.1994, "trades": 29070, "taker_buy_base": 9808423.1, "taker_buy_quote": 2117081.51857 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.2202, "high": 0.2232, "low": 0.2065, "close": 0.2124, "volume": 16684187.2, "close_time": 1747238399999, "quote_volume": 3567342.50701, "trades": 24042, "taker_buy_base": 7742329.1, "taker_buy_quote": 1655986.18554 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.2124, "high": 0.2153, "low": 0.2052, "close": 0.2148, "volume": 8298854.6, "close_time": 1747252799999, "quote_volume": 1755392.25483, "trades": 13362, "taker_buy_base": 3596452.9, "taker_buy_quote": 760646.74465 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.2149, "high": 0.2164, "low": 0.2047, "close": 0.2076, "volume": 8707212.4, "close_time": 1747267199999, "quote_volume": 1825429.04214, "trades": 14779, "taker_buy_base": 3692216.1, "taker_buy_quote": 774027.55317 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2077, "high": 0.2103, "low": 0.1992, "close": 0.2001, "volume": 16846226.3, "close_time": 1747281599999, "quote_volume": 3415913.9713, "trades": 23046, "taker_buy_base": 6841605.3, "taker_buy_quote": 1388685.03305 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.2001, "high": 0.2031, "low": 0.1874, "close": 0.1876, "volume": 18909764.6, "close_time": 1747295999999, "quote_volume": 3683338.15787, "trades": 25203, "taker_buy_base": 8134849.2, "taker_buy_quote": 1587989.83758 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.1877, "high": 0.1948, "low": 0.1877, "close": 0.1903, "volume": 12106294.7, "close_time": 1747310399999, "quote_volume": 2317559.32179, "trades": 20213, "taker_buy_base": 6691220.5, "taker_buy_quote": 1282251.95734 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.1903, "high": 0.1941, "low": 0.1802, "close": 0.1908, "volume": 24451044.6, "close_time": 1747324799999, "quote_volume": 4565048.82407, "trades": 33851, "taker_buy_base": 11170249.5, "taker_buy_quote": 2088975.17562 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.1908, "high": 0.1965, "low": 0.1864, "close": 0.189, "volume": 16162825.8, "close_time": 1747339199999, "quote_volume": 3099392.77941, "trades": 21857, "taker_buy_base": 9410134.3, "taker_buy_quote": 1808592.33763 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1891, "high": 0.1904, "low": 0.1771, "close": 0.1839, "volume": 12099373.5, "close_time": 1747353599999, "quote_volume": 2223299.09566, "trades": 15624, "taker_buy_base": 5369838.7, "taker_buy_quote": 986477.25547 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1839, "high": 0.1892, "low": 0.1828, "close": 0.186, "volume": 11269010.0, "close_time": 1747367999999, "quote_volume": 2100459.1003, "trades": 16043, "taker_buy_base": 6011087.6, "taker_buy_quote": 1121054.21903 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1861, "high": 0.1891, "low": 0.1824, "close": 0.1876, "volume": 11203385.5, "close_time": 1747382399999, "quote_volume": 2088698.05188, "trades": 13977, "taker_buy_base": 6348285.1, "taker_buy_quote": 1184690.12217 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.1877, "high": 0.19, "low": 0.1806, "close": 0.1878, "volume": 11178666.2, "close_time": 1747396799999, "quote_volume": 2086142.08016, "trades": 12525, "taker_buy_base": 5382417.8, "taker_buy_quote": 1005805.42353 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.1879, "high": 0.1936, "low": 0.1844, "close": 0.1884, "volume": 15088285.9, "close_time": 1747411199999, "quote_volume": 2854331.51984, "trades": 16019, "taker_buy_base": 8080467.7, "taker_buy_quote": 1528156.70173 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.1885, "high": 0.1899, "low": 0.1804, "close": 0.1827, "volume": 7904513.6, "close_time": 1747425599999, "quote_volume": 1453589.664, "trades": 11570, "taker_buy_base": 3337428.1, "taker_buy_quote": 614777.9771 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.1827, "high": 0.183, "low": 0.1707, "close": 0.172, "volume": 15547852.6, "close_time": 1747439999999, "quote_volume": 2729785.25534, "trades": 20506, "taker_buy_base": 6163442.2, "taker_buy_quote": 1082277.06196 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1721, "high": 0.1736, "low": 0.1655, "close": 0.1688, "volume": 15691773.7, "close_time": 1747454399999, "quote_volume": 2651205.14446, "trades": 23760, "taker_buy_base": 7386146.6, "taker_buy_quote": 1248385.76806 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.1689, "high": 0.1712, "low": 0.1625, "close": 0.1647, "volume": 9908690.9, "close_time": 1747468799999, "quote_volume": 1654572.93773, "trades": 12291, "taker_buy_base": 4781665.7, "taker_buy_quote": 797478.67984 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.1647, "high": 0.1683, "low": 0.1615, "close": 0.1668, "volume": 11321205.0, "close_time": 1747483199999, "quote_volume": 1866361.06751, "trades": 15073, "taker_buy_base": 5355193.2, "taker_buy_quote": 883798.8063 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.1668, "high": 0.1701, "low": 0.1629, "close": 0.1676, "volume": 9132966.6, "close_time": 1747497599999, "quote_volume": 1523225.42873, "trades": 11377, "taker_buy_base": 5118557.7, "taker_buy_quote": 853843.94976 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.1676, "high": 0.169, "low": 0.1633, "close": 0.1656, "volume": 6489389.5, "close_time": 1747511999999, "quote_volume": 1079088.5869, "trades": 10571, "taker_buy_base": 2806166.4, "taker_buy_quote": 467131.23028 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1655, "high": 0.1689, "low": 0.1634, "close": 0.1667, "volume": 4545004.8, "close_time": 1747526399999, "quote_volume": 756338.94404, "trades": 7449, "taker_buy_base": 2162343.2, "taker_buy_quote": 360188.38294 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1668, "high": 0.171, "low": 0.1662, "close": 0.1671, "volume": 6316899.0, "close_time": 1747540799999, "quote_volume": 1064890.89895, "trades": 9541, "taker_buy_base": 3134364.8, "taker_buy_quote": 529131.40511 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.1671, "high": 0.1791, "low": 0.1664, "close": 0.1783, "volume": 15781628.7, "close_time": 1747555199999, "quote_volume": 2745522.24402, "trades": 22166, "taker_buy_base": 9337736.6, "taker_buy_quote": 1625139.6164 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.1784, "high": 0.1922, "low": 0.1783, "close": 0.1885, "volume": 27853749.2, "close_time": 1747569599999, "quote_volume": 5177751.6759, "trades": 24757, "taker_buy_base": 13737736.9, "taker_buy_quote": 2558569.2707 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.1886, "high": 0.1941, "low": 0.1833, "close": 0.192, "volume": 25175690.4, "close_time": 1747583999999, "quote_volume": 4757500.31632, "trades": 27274, "taker_buy_base": 12110576.8, "taker_buy_quote": 2290216.2383 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.192, "high": 0.1943, "low": 0.1739, "close": 0.1752, "volume": 28109593.7, "close_time": 1747598399999, "quote_volume": 5193866.19609, "trades": 34697, "taker_buy_base": 12342876.8, "taker_buy_quote": 2287170.47424 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1751, "high": 0.192, "low": 0.1715, "close": 0.1911, "volume": 18208850.7, "close_time": 1747612799999, "quote_volume": 3254256.75342, "trades": 22850, "taker_buy_base": 9555115.7, "taker_buy_quote": 1714386.31242 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1912, "high": 0.1913, "low": 0.1756, "close": 0.1766, "volume": 16330927.0, "close_time": 1747627199999, "quote_volume": 2962994.23562, "trades": 23054, "taker_buy_base": 6881622.5, "taker_buy_quote": 1249956.06389 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1766, "high": 0.1782, "low": 0.1673, "close": 0.1729, "volume": 18888171.2, "close_time": 1747641599999, "quote_volume": 3254133.41771, "trades": 22393, "taker_buy_base": 8010718.7, "taker_buy_quote": 1382265.28879 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1666, "close": 0.1693, "volume": 11010554.4, "close_time": 1747655999999, "quote_volume": 1864907.99065, "trades": 13019, "taker_buy_base": 5879578.7, "taker_buy_quote": 996325.49858 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1693, "high": 0.1766, "low": 0.1659, "close": 0.1754, "volume": 19449305.1, "close_time": 1747670399999, "quote_volume": 3357346.28857, "trades": 22880, "taker_buy_base": 11168719.4, "taker_buy_quote": 1926404.51436 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1754, "high": 0.1907, "low": 0.1728, "close": 0.1865, "volume": 24910200.8, "close_time": 1747684799999, "quote_volume": 4541711.27329, "trades": 31681, "taker_buy_base": 14340063.1, "taker_buy_quote": 2618729.15391 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.1863, "high": 0.1893, "low": 0.183, "close": 0.1873, "volume": 9813433.0, "close_time": 1747699199999, "quote_volume": 1829948.55936, "trades": 20072, "taker_buy_base": 4688644.4, "taker_buy_quote": 874582.24364 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1872, "high": 0.2, "low": 0.1832, "close": 0.1909, "volume": 22554612.2, "close_time": 1747713599999, "quote_volume": 4325563.04401, "trades": 32074, "taker_buy_base": 11597106.8, "taker_buy_quote": 2226223.31481 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.191, "high": 0.2001, "low": 0.186, "close": 0.1873, "volume": 30168852.5, "close_time": 1747727999999, "quote_volume": 5814815.21638, "trades": 36920, "taker_buy_base": 15179374.1, "taker_buy_quote": 2928222.66024 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1873, "high": 0.1899, "low": 0.1792, "close": 0.1822, "volume": 17805313.2, "close_time": 1747742399999, "quote_volume": 3297351.53914, "trades": 25790, "taker_buy_base": 7954074.9, "taker_buy_quote": 1474233.11103 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1822, "high": 0.1856, "low": 0.1783, "close": 0.1849, "volume": 12237528.0, "close_time": 1747756799999, "quote_volume": 2222029.04801, "trades": 20073, "taker_buy_base": 6581404.8, "taker_buy_quote": 1196798.72674 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1847, "high": 0.1864, "low": 0.1767, "close": 0.184, "volume": 11917219.7, "close_time": 1747771199999, "quote_volume": 2163353.71972, "trades": 17690, "taker_buy_base": 5095293.4, "taker_buy_quote": 925865.6243 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.184, "high": 0.1885, "low": 0.1817, "close": 0.1849, "volume": 10010476.8, "close_time": 1747785599999, "quote_volume": 1848410.82161, "trades": 16646, "taker_buy_base": 4768494.6, "taker_buy_quote": 881605.34191 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1848, "high": 0.1907, "low": 0.1796, "close": 0.1873, "volume": 9492551.4, "close_time": 1747799999999, "quote_volume": 1756085.20408, "trades": 17628, "taker_buy_base": 4812678.8, "taker_buy_quote": 891624.08049 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.1873, "high": 0.1933, "low": 0.183, "close": 0.185, "volume": 15819423.8, "close_time": 1747814399999, "quote_volume": 2975449.24204, "trades": 23161, "taker_buy_base": 7849273.6, "taker_buy_quote": 1477624.10129 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1851, "high": 0.192, "low": 0.1822, "close": 0.1916, "volume": 12366462.5, "close_time": 1747828799999, "quote_volume": 2308961.22814, "trades": 18831, "taker_buy_base": 6409337.8, "taker_buy_quote": 1195973.33272 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.1915, "high": 0.2048, "low": 0.1892, "close": 0.2007, "volume": 31553662.1, "close_time": 1747843199999, "quote_volume": 6200703.26065, "trades": 52461, "taker_buy_base": 16084673.1, "taker_buy_quote": 3158464.50019 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2007, "high": 0.2082, "low": 0.1855, "close": 0.194, "volume": 35356357.5, "close_time": 1747857599999, "quote_volume": 6931149.22393, "trades": 68573, "taker_buy_base": 16983431.9, "taker_buy_quote": 3328631.74938 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1939, "high": 0.2038, "low": 0.1901, "close": 0.1986, "volume": 12716618.2, "close_time": 1747871999999, "quote_volume": 2514286.25695, "trades": 20787, "taker_buy_base": 6735027.6, "taker_buy_quote": 1331914.31544 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1986, "high": 0.2065, "low": 0.1979, "close": 0.2042, "volume": 23450917.8, "close_time": 1747886399999, "quote_volume": 4754843.73581, "trades": 39737, "taker_buy_base": 12449509.3, "taker_buy_quote": 2525205.73922 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.2043, "high": 0.2092, "low": 0.198, "close": 0.2087, "volume": 22489790.2, "close_time": 1747900799999, "quote_volume": 4571205.86624, "trades": 32657, "taker_buy_base": 10620411.7, "taker_buy_quote": 2163239.03532 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2088, "high": 0.2096, "low": 0.2003, "close": 0.2023, "volume": 23060950.0, "close_time": 1747915199999, "quote_volume": 4746206.27255, "trades": 31709, "taker_buy_base": 10603141.1, "taker_buy_quote": 2185929.82652 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.2024, "high": 0.2084, "low": 0.1956, "close": 0.2051, "volume": 21971798.1, "close_time": 1747929599999, "quote_volume": 4452484.96503, "trades": 28429, "taker_buy_base": 11018368.6, "taker_buy_quote": 2232586.78667 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.2052, "high": 0.2071, "low": 0.201, "close": 0.2025, "volume": 11139163.2, "close_time": 1747943999999, "quote_volume": 2269751.90078, "trades": 15484, "taker_buy_base": 5825086.3, "taker_buy_quote": 1187597.32095 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.2026, "high": 0.2095, "low": 0.1994, "close": 0.2094, "volume": 13111618.7, "close_time": 1747958399999, "quote_volume": 2687943.58599, "trades": 19630, "taker_buy_base": 5950917.2, "taker_buy_quote": 1220786.24071 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2094, "high": 0.2199, "low": 0.2063, "close": 0.2148, "volume": 19055315.1, "close_time": 1747972799999, "quote_volume": 4061884.0066, "trades": 31182, "taker_buy_base": 10360543.7, "taker_buy_quote": 2211736.10751 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.2147, "high": 0.218, "low": 0.2019, "close": 0.2038, "volume": 19838915.6, "close_time": 1747987199999, "quote_volume": 4117116.23083, "trades": 26343, "taker_buy_base": 9036132.1, "taker_buy_quote": 1877114.30489 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2039, "high": 0.2118, "low": 0.1902, "close": 0.1919, "volume": 30573639.3, "close_time": 1748001599999, "quote_volume": 6133134.86794, "trades": 43325, "taker_buy_base": 13430891.7, "taker_buy_quote": 2696397.02044 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.192, "high": 0.1953, "low": 0.1823, "close": 0.1891, "volume": 51631917.6, "close_time": 1748015999999, "quote_volume": 9741223.26319, "trades": 68937, "taker_buy_base": 25584315.2, "taker_buy_quote": 4826169.59736 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1893, "high": 0.1926, "low": 0.1867, "close": 0.1884, "volume": 13179775.8, "close_time": 1748030399999, "quote_volume": 2498057.09388, "trades": 15520, "taker_buy_base": 5612977.6, "taker_buy_quote": 1064740.7876 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1748, "close": 0.1764, "volume": 22557180.9, "close_time": 1748044799999, "quote_volume": 4082492.12356, "trades": 24033, "taker_buy_base": 8750117.4, "taker_buy_quote": 1585196.0271 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1764, "high": 0.1831, "low": 0.175, "close": 0.1826, "volume": 13901262.9, "close_time": 1748059199999, "quote_volume": 2481580.01755, "trades": 19156, "taker_buy_base": 7962161.9, "taker_buy_quote": 1424558.24661 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1826, "high": 0.185, "low": 0.1794, "close": 0.1807, "volume": 7084350.8, "close_time": 1748073599999, "quote_volume": 1291973.80139, "trades": 11686, "taker_buy_base": 3704740.0, "taker_buy_quote": 676770.37931 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1807, "high": 0.1839, "low": 0.1784, "close": 0.1827, "volume": 9925730.5, "close_time": 1748087999999, "quote_volume": 1801185.60873, "trades": 16111, "taker_buy_base": 5535881.6, "taker_buy_quote": 1005768.58117 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.1828, "high": 0.1841, "low": 0.179, "close": 0.1812, "volume": 9180433.3, "close_time": 1748102399999, "quote_volume": 1661571.43951, "trades": 11508, "taker_buy_base": 4504487.3, "taker_buy_quote": 815893.32126 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1812, "high": 0.1833, "low": 0.1783, "close": 0.181, "volume": 8892062.3, "close_time": 1748116799999, "quote_volume": 1610475.12612, "trades": 8254, "taker_buy_base": 5265847.2, "taker_buy_quote": 953969.48477 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1811, "high": 0.1826, "low": 0.1778, "close": 0.1798, "volume": 6387920.7, "close_time": 1748131199999, "quote_volume": 1149611.35801, "trades": 7374, "taker_buy_base": 2639753.1, "taker_buy_quote": 475618.35432 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1798, "high": 0.181, "low": 0.1722, "close": 0.1772, "volume": 12553035.9, "close_time": 1748145599999, "quote_volume": 2204931.46393, "trades": 18028, "taker_buy_base": 5590397.6, "taker_buy_quote": 982793.40187 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1712, "close": 0.1726, "volume": 7183538.0, "close_time": 1748159999999, "quote_volume": 1251746.98576, "trades": 8211, "taker_buy_base": 3310813.5, "taker_buy_quote": 577719.62444 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1677, "close": 0.1689, "volume": 10872330.5, "close_time": 1748174399999, "quote_volume": 1842792.52896, "trades": 10435, "taker_buy_base": 5144336.9, "taker_buy_quote": 872393.75638 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.169, "high": 0.1725, "low": 0.163, "close": 0.1667, "volume": 18622201.4, "close_time": 1748188799999, "quote_volume": 3127015.0596, "trades": 14222, "taker_buy_base": 9153069.5, "taker_buy_quote": 1541517.9649 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1666, "high": 0.171, "low": 0.1637, "close": 0.1697, "volume": 8169012.4, "close_time": 1748203199999, "quote_volume": 1364029.52523, "trades": 8969, "taker_buy_base": 4654389.7, "taker_buy_quote": 778340.42663 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1696, "high": 0.189, "low": 0.1679, "close": 0.188, "volume": 21750240.5, "close_time": 1748217599999, "quote_volume": 3904524.3549, "trades": 20311, "taker_buy_base": 12898185.0, "taker_buy_quote": 2322901.01108 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.188, "high": 0.2052, "low": 0.1863, "close": 0.1998, "volume": 38323920.7, "close_time": 1748231999999, "quote_volume": 7513781.12946, "trades": 44406, "taker_buy_base": 19296951.6, "taker_buy_quote": 3782890.71783 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1997, "high": 0.2141, "low": 0.1993, "close": 0.2136, "volume": 33528715.6, "close_time": 1748246399999, "quote_volume": 6879255.45989, "trades": 44849, "taker_buy_base": 18096041.8, "taker_buy_quote": 3715471.92884 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2136, "high": 0.2162, "low": 0.206, "close": 0.2094, "volume": 47260817.2, "close_time": 1748260799999, "quote_volume": 9979328.23276, "trades": 59903, "taker_buy_base": 22463248.5, "taker_buy_quote": 4748331.60874 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2093, "high": 0.2106, "low": 0.1981, "close": 0.2043, "volume": 37693882.5, "close_time": 1748275199999, "quote_volume": 7715769.76453, "trades": 53758, "taker_buy_base": 18239769.0, "taker_buy_quote": 3737930.84726 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2043, "high": 0.206, "low": 0.1977, "close": 0.1992, "volume": 20032558.2, "close_time": 1748289599999, "quote_volume": 4021021.02661, "trades": 25337, "taker_buy_base": 10078312.8, "taker_buy_quote": 2025134.86743 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1992, "high": 0.2033, "low": 0.1978, "close": 0.2005, "volume": 12564858.2, "close_time": 1748303999999, "quote_volume": 2515648.14873, "trades": 18562, "taker_buy_base": 7077471.6, "taker_buy_quote": 1417572.01856 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2005, "high": 0.2057, "low": 0.1923, "close": 0.2001, "volume": 20926014.0, "close_time": 1748318399999, "quote_volume": 4154901.9088, "trades": 28341, "taker_buy_base": 10755496.1, "taker_buy_quote": 2145544.15703 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2001, "high": 0.2043, "low": 0.1959, "close": 0.2041, "volume": 15667905.1, "close_time": 1748332799999, "quote_volume": 3140416.20519, "trades": 22451, "taker_buy_base": 8660967.9, "taker_buy_quote": 1738202.48901 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2042, "high": 0.2144, "low": 0.2016, "close": 0.2097, "volume": 35159531.3, "close_time": 1748347199999, "quote_volume": 7292766.66899, "trades": 38574, "taker_buy_base": 20102956.5, "taker_buy_quote": 4169410.13997 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2097, "high": 0.2357, "low": 0.2095, "close": 0.2339, "volume": 83267942.0, "close_time": 1748361599999, "quote_volume": 18757258.58413, "trades": 87669, "taker_buy_base": 43114820.8, "taker_buy_quote": 9700834.59005 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2339, "high": 0.2482, "low": 0.2322, "close": 0.246, "volume": 68740029.1, "close_time": 1748375999999, "quote_volume": 16663199.16678, "trades": 95764, "taker_buy_base": 34699708.6, "taker_buy_quote": 8409021.48054 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2461, "high": 0.2558, "low": 0.2325, "close": 0.2362, "volume": 51698921.8, "close_time": 1748390399999, "quote_volume": 12543230.18667, "trades": 65941, "taker_buy_base": 24362252.6, "taker_buy_quote": 5933131.87445 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2363, "high": 0.2423, "low": 0.231, "close": 0.2364, "volume": 27770114.9, "close_time": 1748404799999, "quote_volume": 6568112.8643, "trades": 41581, "taker_buy_base": 14139501.0, "taker_buy_quote": 3350397.06433 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2363, "high": 0.2445, "low": 0.2341, "close": 0.2401, "volume": 29659480.6, "close_time": 1748419199999, "quote_volume": 7144374.6938, "trades": 37377, "taker_buy_base": 15247025.0, "taker_buy_quote": 3673637.61889 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2402, "high": 0.2451, "low": 0.2349, "close": 0.2389, "volume": 25426787.4, "close_time": 1748433599999, "quote_volume": 6110748.1643, "trades": 32644, "taker_buy_base": 11498354.7, "taker_buy_quote": 2766648.44553 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2389, "high": 0.2397, "low": 0.2229, "close": 0.2273, "volume": 39814947.5, "close_time": 1748447999999, "quote_volume": 9115461.3022, "trades": 48590, "taker_buy_base": 17985365.1, "taker_buy_quote": 4115490.33211 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2273, "high": 0.235, "low": 0.226, "close": 0.2272, "volume": 17527750.5, "close_time": 1748462399999, "quote_volume": 4046637.01234, "trades": 25477, "taker_buy_base": 9174643.2, "taker_buy_quote": 2119636.67429 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2272, "high": 0.2373, "low": 0.2266, "close": 0.2338, "volume": 15261363.9, "close_time": 1748476799999, "quote_volume": 3533537.10029, "trades": 23783, "taker_buy_base": 8564551.2, "taker_buy_quote": 1983903.41307 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2339, "high": 0.2429, "low": 0.2291, "close": 0.2309, "volume": 32900950.8, "close_time": 1748491199999, "quote_volume": 7786358.61744, "trades": 48062, "taker_buy_base": 16061075.0, "taker_buy_quote": 3801811.17976 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2309, "high": 0.2396, "low": 0.2266, "close": 0.23, "volume": 19204949.2, "close_time": 1748505599999, "quote_volume": 4477364.00409, "trades": 27132, "taker_buy_base": 8667350.3, "taker_buy_quote": 2022667.32657 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2303, "high": 0.2355, "low": 0.2279, "close": 0.2292, "volume": 13579469.0, "close_time": 1748519999999, "quote_volume": 3136928.17268, "trades": 22264, "taker_buy_base": 6827611.3, "taker_buy_quote": 1578428.88866 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2291, "high": 0.2326, "low": 0.2216, "close": 0.2266, "volume": 20007580.2, "close_time": 1748534399999, "quote_volume": 4533829.96567, "trades": 29193, "taker_buy_base": 8777194.4, "taker_buy_quote": 1991996.45088 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2267, "high": 0.2283, "low": 0.2216, "close": 0.2261, "volume": 13301964.6, "close_time": 1748548799999, "quote_volume": 2995124.95411, "trades": 22929, "taker_buy_base": 6273990.5, "taker_buy_quote": 1413713.11045 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.2261, "high": 0.2309, "low": 0.2257, "close": 0.2274, "volume": 8929368.0, "close_time": 1748563199999, "quote_volume": 2033844.56613, "trades": 16186, "taker_buy_base": 5220153.8, "taker_buy_quote": 1189123.28582 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2273, "high": 0.2287, "low": 0.2056, "close": 0.2226, "volume": 31850578.3, "close_time": 1748577599999, "quote_volume": 6882760.95828, "trades": 47532, "taker_buy_base": 14500647.5, "taker_buy_quote": 3137598.33752 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2225, "high": 0.2235, "low": 0.2078, "close": 0.21, "volume": 19282066.0, "close_time": 1748591999999, "quote_volume": 4159134.05264, "trades": 27423, "taker_buy_base": 9436111.8, "taker_buy_quote": 2033651.67888 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2101, "high": 0.212, "low": 0.2013, "close": 0.2049, "volume": 22371770.1, "close_time": 1748606399999, "quote_volume": 4605748.01156, "trades": 31434, "taker_buy_base": 8919687.7, "taker_buy_quote": 1838708.50377 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2049, "high": 0.2072, "low": 0.1888, "close": 0.1956, "volume": 38679275.0, "close_time": 1748620799999, "quote_volume": 7653920.94983, "trades": 38563, "taker_buy_base": 18411092.0, "taker_buy_quote": 3637941.2558 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1956, "high": 0.1971, "low": 0.1866, "close": 0.1941, "volume": 22459638.2, "close_time": 1748635199999, "quote_volume": 4298186.55878, "trades": 29486, "taker_buy_base": 11579616.2, "taker_buy_quote": 2220068.94514 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1941, "high": 0.1949, "low": 0.1786, "close": 0.1793, "volume": 13849331.4, "close_time": 1748649599999, "quote_volume": 2569492.84905, "trades": 22323, "taker_buy_base": 6473327.8, "taker_buy_quote": 1201798.15818 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1793, "high": 0.1801, "low": 0.1708, "close": 0.1751, "volume": 36095633.2, "close_time": 1748663999999, "quote_volume": 6320718.22318, "trades": 39764, "taker_buy_base": 17519461.5, "taker_buy_quote": 3071045.93592 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.175, "high": 0.1881, "low": 0.1726, "close": 0.1868, "volume": 29195237.8, "close_time": 1748678399999, "quote_volume": 5343265.22765, "trades": 36925, "taker_buy_base": 16087352.1, "taker_buy_quote": 2940363.34081 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1868, "high": 0.1883, "low": 0.178, "close": 0.1789, "volume": 21958447.9, "close_time": 1748692799999, "quote_volume": 4023885.61333, "trades": 25029, "taker_buy_base": 11088279.6, "taker_buy_quote": 2030423.75908 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1788, "high": 0.1891, "low": 0.1782, "close": 0.1811, "volume": 22453112.3, "close_time": 1748707199999, "quote_volume": 4136529.01366, "trades": 31671, "taker_buy_base": 10366700.6, "taker_buy_quote": 1909722.58959 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1811, "high": 0.1947, "low": 0.1805, "close": 0.1903, "volume": 26510993.7, "close_time": 1748721599999, "quote_volume": 5051695.51007, "trades": 33824, "taker_buy_base": 14140227.5, "taker_buy_quote": 2694408.82638 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1902, "high": 0.1927, "low": 0.1869, "close": 0.1901, "volume": 13732185.0, "close_time": 1748735999999, "quote_volume": 2606888.29519, "trades": 16994, "taker_buy_base": 5936903.7, "taker_buy_quote": 1128241.0783 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.19, "high": 0.1917, "low": 0.1816, "close": 0.1838, "volume": 14597220.2, "close_time": 1748750399999, "quote_volume": 2710059.7304, "trades": 21684, "taker_buy_base": 5913356.5, "taker_buy_quote": 1100165.22943 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1837, "high": 0.1867, "low": 0.1795, "close": 0.1823, "volume": 13681344.8, "close_time": 1748764799999, "quote_volume": 2504742.60284, "trades": 14065, "taker_buy_base": 6644323.1, "taker_buy_quote": 1217283.39805 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1823, "high": 0.1879, "low": 0.1758, "close": 0.1874, "volume": 13554375.2, "close_time": 1748779199999, "quote_volume": 2444996.435, "trades": 17945, "taker_buy_base": 6329237.8, "taker_buy_quote": 1142775.21382 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1873, "high": 0.1997, "low": 0.1865, "close": 0.1934, "volume": 36444014.0, "close_time": 1748793599999, "quote_volume": 7021350.57259, "trades": 52126, "taker_buy_base": 18629654.4, "taker_buy_quote": 3587588.80878 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1933, "high": 0.1971, "low": 0.1868, "close": 0.1921, "volume": 16393885.4, "close_time": 1748807999999, "quote_volume": 3141744.84429, "trades": 25611, "taker_buy_base": 7596925.0, "taker_buy_quote": 1458742.64906 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1921, "high": 0.1993, "low": 0.1906, "close": 0.1979, "volume": 11193689.4, "close_time": 1748822399999, "quote_volume": 2196888.24137, "trades": 12243, "taker_buy_base": 5981286.5, "taker_buy_quote": 1174659.34992 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.198, "high": 0.2016, "low": 0.1886, "close": 0.1912, "volume": 13758019.0, "close_time": 1748836799999, "quote_volume": 2673979.85012, "trades": 16626, "taker_buy_base": 6355592.9, "taker_buy_quote": 1237733.7152 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1911, "high": 0.1965, "low": 0.1856, "close": 0.1947, "volume": 19481585.2, "close_time": 1748851199999, "quote_volume": 3704920.68994, "trades": 19405, "taker_buy_base": 9628256.9, "taker_buy_quote": 1838395.9077 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1947, "high": 0.1969, "low": 0.1834, "close": 0.1852, "volume": 19800848.3, "close_time": 1748865599999, "quote_volume": 3713753.58738, "trades": 26558, "taker_buy_base": 9041025.3, "taker_buy_quote": 1696153.38897 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1851, "high": 0.1931, "low": 0.1834, "close": 0.189, "volume": 21461180.6, "close_time": 1748879999999, "quote_volume": 4055077.72628, "trades": 17957, "taker_buy_base": 9349849.2, "taker_buy_quote": 1765802.65074 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1891, "high": 0.1897, "low": 0.182, "close": 0.1836, "volume": 22592353.1, "close_time": 1748894399999, "quote_volume": 4206276.58956, "trades": 21252, "taker_buy_base": 10318677.0, "taker_buy_quote": 1921154.27001 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1837, "high": 0.196, "low": 0.1837, "close": 0.1916, "volume": 19520383.6, "close_time": 1748908799999, "quote_volume": 3751979.64835, "trades": 25547, "taker_buy_base": 8686721.1, "taker_buy_quote": 1670038.33245 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1916, "high": 0.2002, "low": 0.1884, "close": 0.1907, "volume": 25179410.3, "close_time": 1748923199999, "quote_volume": 4877831.16639, "trades": 22391, "taker_buy_base": 12365790.8, "taker_buy_quote": 2396234.07034 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1859, "close": 0.1863, "volume": 11101939.1, "close_time": 1748937599999, "quote_volume": 2086968.85756, "trades": 12120, "taker_buy_base": 5719995.5, "taker_buy_quote": 1075182.99864 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1863, "high": 0.1903, "low": 0.1841, "close": 0.1879, "volume": 10686016.5, "close_time": 1748951999999, "quote_volume": 2003270.9345, "trades": 14550, "taker_buy_base": 5593041.4, "taker_buy_quote": 1048911.40329 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.188, "high": 0.1939, "low": 0.1855, "close": 0.191, "volume": 18213791.0, "close_time": 1748966399999, "quote_volume": 3462954.83026, "trades": 17625, "taker_buy_base": 8884343.5, "taker_buy_quote": 1690105.51128 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.1911, "high": 0.1928, "low": 0.1869, "close": 0.1904, "volume": 9870700.6, "close_time": 1748980799999, "quote_volume": 1870798.39422, "trades": 14026, "taker_buy_base": 4461568.4, "taker_buy_quote": 844983.83786 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1905, "high": 0.191, "low": 0.1825, "close": 0.1831, "volume": 8862078.2, "close_time": 1748995199999, "quote_volume": 1643368.70356, "trades": 11071, "taker_buy_base": 4198941.7, "taker_buy_quote": 779560.40562 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.183, "high": 0.1869, "low": 0.179, "close": 0.1815, "volume": 10327855.8, "close_time": 1749009599999, "quote_volume": 1889824.89387, "trades": 9647, "taker_buy_base": 4890975.4, "taker_buy_quote": 895126.7757 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.1815, "high": 0.1817, "low": 0.1781, "close": 0.1796, "volume": 10023395.9, "close_time": 1749023999999, "quote_volume": 1803677.96704, "trades": 7912, "taker_buy_base": 5199155.0, "taker_buy_quote": 935780.49592 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1796, "high": 0.1821, "low": 0.1757, "close": 0.1773, "volume": 11835031.3, "close_time": 1749038399999, "quote_volume": 2120003.55, "trades": 8436, "taker_buy_base": 5555568.7, "taker_buy_quote": 995315.28005 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1774, "high": 0.1839, "low": 0.175, "close": 0.1824, "volume": 16813010.3, "close_time": 1749052799999, "quote_volume": 3017135.09594, "trades": 11065, "taker_buy_base": 8300191.7, "taker_buy_quote": 1489489.68422 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1824, "high": 0.183, "low": 0.1765, "close": 0.1766, "volume": 8414352.4, "close_time": 1749067199999, "quote_volume": 1512778.26089, "trades": 6651, "taker_buy_base": 4448389.3, "taker_buy_quote": 799673.95407 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1765, "high": 0.1773, "low": 0.1722, "close": 0.1746, "volume": 7667155.5, "close_time": 1749081599999, "quote_volume": 1338174.08532, "trades": 7126, "taker_buy_base": 3078813.3, "taker_buy_quote": 537497.41647 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1747, "high": 0.1811, "low": 0.1742, "close": 0.1795, "volume": 9211291.2, "close_time": 1749095999999, "quote_volume": 1632683.40515, "trades": 9197, "taker_buy_base": 4925924.7, "taker_buy_quote": 873474.42575 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1795, "high": 0.1837, "low": 0.1751, "close": 0.1768, "volume": 16820792.7, "close_time": 1749110399999, "quote_volume": 3022462.37496, "trades": 14194, "taker_buy_base": 7924994.0, "taker_buy_quote": 1424433.77727 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1768, "high": 0.1784, "low": 0.1712, "close": 0.1739, "volume": 11058782.7, "close_time": 1749124799999, "quote_volume": 1934980.73781, "trades": 8353, "taker_buy_base": 5298308.6, "taker_buy_quote": 927477.21 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1739, "high": 0.1898, "low": 0.1729, "close": 0.1823, "volume": 60874454.1, "close_time": 1749139199999, "quote_volume": 11204055.05145, "trades": 62020, "taker_buy_base": 31203488.0, "taker_buy_quote": 5748953.86499 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1822, "high": 0.183, "low": 0.16, "close": 0.1675, "volume": 35814231.0, "close_time": 1749153599999, "quote_volume": 6219138.25467, "trades": 27019, "taker_buy_base": 16816506.1, "taker_buy_quote": 2926263.70982 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1676, "high": 0.1721, "low": 0.1605, "close": 0.1686, "volume": 31551930.2, "close_time": 1749167999999, "quote_volume": 5245334.7321, "trades": 25904, "taker_buy_base": 15745182.1, "taker_buy_quote": 2619851.08667 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1686, "high": 0.1777, "low": 0.1672, "close": 0.177, "volume": 12069569.0, "close_time": 1749182399999, "quote_volume": 2076933.41624, "trades": 16972, "taker_buy_base": 6556551.1, "taker_buy_quote": 1130219.89747 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.177, "high": 0.1786, "low": 0.1732, "close": 0.1739, "volume": 12717674.0, "close_time": 1749196799999, "quote_volume": 2241009.06864, "trades": 11685, "taker_buy_base": 6647320.9, "taker_buy_quote": 1172460.94052 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.174, "high": 0.1816, "low": 0.1735, "close": 0.1789, "volume": 12759112.5, "close_time": 1749211199999, "quote_volume": 2256063.67945, "trades": 11569, "taker_buy_base": 6052547.1, "taker_buy_quote": 1071194.95674 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.179, "high": 0.1829, "low": 0.1771, "close": 0.18, "volume": 18189838.6, "close_time": 1749225599999, "quote_volume": 3268102.03159, "trades": 16327, "taker_buy_base": 8532882.0, "taker_buy_quote": 1533201.32822 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.18, "high": 0.1815, "low": 0.1696, "close": 0.172, "volume": 15623354.5, "close_time": 1749239999999, "quote_volume": 2741666.82123, "trades": 12078, "taker_buy_base": 8434054.2, "taker_buy_quote": 1481297.34177 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.172, "high": 0.175, "low": 0.1703, "close": 0.1731, "volume": 5727194.1, "close_time": 1749254399999, "quote_volume": 986920.83947, "trades": 6498, "taker_buy_base": 3185067.2, "taker_buy_quote": 549282.52459 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1731, "high": 0.1803, "low": 0.1722, "close": 0.1791, "volume": 10403269.6, "close_time": 1749268799999, "quote_volume": 1845651.81453, "trades": 11843, "taker_buy_base": 4747341.9, "taker_buy_quote": 842459.37645 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1791, "high": 0.1818, "low": 0.177, "close": 0.1808, "volume": 7739070.3, "close_time": 1749283199999, "quote_volume": 1390170.582, "trades": 7219, "taker_buy_base": 4044031.4, "taker_buy_quote": 726654.83371 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1809, "high": 0.1813, "low": 0.1774, "close": 0.1795, "volume": 6237769.8, "close_time": 1749297599999, "quote_volume": 1118993.22676, "trades": 5895, "taker_buy_base": 3053128.2, "taker_buy_quote": 547764.72058 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1795, "high": 0.1799, "low": 0.1748, "close": 0.176, "volume": 7429180.4, "close_time": 1749311999999, "quote_volume": 1317349.79096, "trades": 7210, "taker_buy_base": 3080493.0, "taker_buy_quote": 546531.65585 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.176, "high": 0.1787, "low": 0.1736, "close": 0.178, "volume": 4855187.2, "close_time": 1749326399999, "quote_volume": 853211.50844, "trades": 5280, "taker_buy_base": 2462511.4, "taker_buy_quote": 433586.23137 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1781, "high": 0.1785, "low": 0.1739, "close": 0.1746, "volume": 4414840.4, "close_time": 1749340799999, "quote_volume": 777306.97176, "trades": 4842, "taker_buy_base": 2051739.8, "taker_buy_quote": 361289.40016 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1746, "high": 0.1767, "low": 0.1728, "close": 0.1735, "volume": 5458731.0, "close_time": 1749355199999, "quote_volume": 952955.58135, "trades": 6198, "taker_buy_base": 2500254.9, "taker_buy_quote": 436662.98968 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1736, "high": 0.1748, "low": 0.1702, "close": 0.1705, "volume": 5895473.0, "close_time": 1749369599999, "quote_volume": 1017124.18601, "trades": 5871, "taker_buy_base": 2367774.2, "taker_buy_quote": 408682.43393 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1706, "high": 0.1759, "low": 0.1684, "close": 0.1748, "volume": 9911067.6, "close_time": 1749383999999, "quote_volume": 1698076.43431, "trades": 10148, "taker_buy_base": 5452173.2, "taker_buy_quote": 935267.10572 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1749, "high": 0.1771, "low": 0.1726, "close": 0.1755, "volume": 6823549.1, "close_time": 1749398399999, "quote_volume": 1192268.07789, "trades": 9255, "taker_buy_base": 3343268.7, "taker_buy_quote": 583917.51637 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1755, "high": 0.184, "low": 0.1752, "close": 0.1817, "volume": 14500478.3, "close_time": 1749412799999, "quote_volume": 2622517.0804, "trades": 17699, "taker_buy_base": 6971251.8, "taker_buy_quote": 1260361.76339 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1819, "high": 0.1837, "low": 0.1761, "close": 0.177, "volume": 13402342.8, "close_time": 1749427199999, "quote_volume": 2414065.49415, "trades": 16142, "taker_buy_base": 6188623.1, "taker_buy_quote": 1114536.13113 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1769, "high": 0.1792, "low": 0.1754, "close": 0.1776, "volume": 6636115.5, "close_time": 1749441599999, "quote_volume": 1176352.66885, "trades": 9752, "taker_buy_base": 3344248.1, "taker_buy_quote": 592755.36296 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1776, "high": 0.1798, "low": 0.1723, "close": 0.1787, "volume": 10324534.6, "close_time": 1749455999999, "quote_volume": 1813306.80213, "trades": 16187, "taker_buy_base": 6048748.4, "taker_buy_quote": 1061665.62768 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1788, "high": 0.19, "low": 0.1772, "close": 0.1882, "volume": 26285206.3, "close_time": 1749470399999, "quote_volume": 4840927.86883, "trades": 27344, "taker_buy_base": 14011343.9, "taker_buy_quote": 2581462.66508 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1882, "high": 0.1901, "low": 0.1842, "close": 0.1865, "volume": 18947114.7, "close_time": 1749484799999, "quote_volume": 3543294.14591, "trades": 25821, "taker_buy_base": 9431113.0, "taker_buy_quote": 1764316.12476 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1865, "high": 0.1901, "low": 0.1859, "close": 0.1869, "volume": 15829661.3, "close_time": 1749499199999, "quote_volume": 2979766.4877, "trades": 13377, "taker_buy_base": 8394487.8, "taker_buy_quote": 1581109.69828 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1869, "high": 0.1972, "low": 0.1868, "close": 0.1941, "volume": 17350742.6, "close_time": 1749513599999, "quote_volume": 3338896.92194, "trades": 15724, "taker_buy_base": 9397168.9, "taker_buy_quote": 1808490.38898 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1941, "high": 0.1958, "low": 0.1888, "close": 0.1905, "volume": 12642586.2, "close_time": 1749527999999, "quote_volume": 2428978.38967, "trades": 9610, "taker_buy_base": 6846663.5, "taker_buy_quote": 1315753.35379 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1906, "high": 0.1941, "low": 0.1869, "close": 0.1934, "volume": 12599060.3, "close_time": 1749542399999, "quote_volume": 2398221.06871, "trades": 10646, "taker_buy_base": 6672886.4, "taker_buy_quote": 1272596.8489 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1934, "high": 0.1985, "low": 0.1907, "close": 0.1962, "volume": 12044814.0, "close_time": 1749556799999, "quote_volume": 2340421.41997, "trades": 12847, "taker_buy_base": 5870180.3, "taker_buy_quote": 1141873.25213 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1961, "high": 0.2021, "low": 0.1885, "close": 0.1925, "volume": 29884501.8, "close_time": 1749571199999, "quote_volume": 5834431.44438, "trades": 25961, "taker_buy_base": 14631322.5, "taker_buy_quote": 2855938.76279 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1926, "high": 0.1996, "low": 0.1899, "close": 0.1963, "volume": 16421188.8, "close_time": 1749585599999, "quote_volume": 3197678.67263, "trades": 16907, "taker_buy_base": 8448431.3, "taker_buy_quote": 1642483.71829 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1963, "high": 0.1985, "low": 0.1942, "close": 0.1976, "volume": 9731599.5, "close_time": 1749599999999, "quote_volume": 1911674.1922, "trades": 8773, "taker_buy_base": 5745588.1, "taker_buy_quote": 1129045.09378 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1977, "high": 0.2003, "low": 0.1917, "close": 0.196, "volume": 9280580.1, "close_time": 1749614399999, "quote_volume": 1812261.25483, "trades": 8989, "taker_buy_base": 4670556.2, "taker_buy_quote": 912425.49963 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.196, "high": 0.1963, "low": 0.1911, "close": 0.1913, "volume": 6775163.8, "close_time": 1749628799999, "quote_volume": 1312548.57695, "trades": 5430, "taker_buy_base": 3092571.6, "taker_buy_quote": 598712.87293 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1912, "high": 0.1922, "low": 0.1848, "close": 0.1862, "volume": 14300918.7, "close_time": 1749643199999, "quote_volume": 2694514.79789, "trades": 9564, "taker_buy_base": 5743342.0, "taker_buy_quote": 1081468.59394 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1864, "high": 0.1983, "low": 0.1848, "close": 0.1974, "volume": 26165528.6, "close_time": 1749657599999, "quote_volume": 5041197.51483, "trades": 19596, "taker_buy_base": 12419269.1, "taker_buy_quote": 2389885.48514 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1975, "high": 0.2034, "low": 0.1912, "close": 0.192, "volume": 27766790.1, "close_time": 1749671999999, "quote_volume": 5493643.29948, "trades": 21914, "taker_buy_base": 13329722.4, "taker_buy_quote": 2639125.91827 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1919, "high": 0.1944, "low": 0.1803, "close": 0.1841, "volume": 17229432.4, "close_time": 1749686399999, "quote_volume": 3209033.64884, "trades": 13156, "taker_buy_base": 7611824.7, "taker_buy_quote": 1418886.11805 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1843, "high": 0.1851, "low": 0.1775, "close": 0.1795, "volume": 9357390.0, "close_time": 1749700799999, "quote_volume": 1699097.61716, "trades": 12210, "taker_buy_base": 4182733.8, "taker_buy_quote": 761873.86148 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.1796, "high": 0.181, "low": 0.1769, "close": 0.1782, "volume": 7581905.8, "close_time": 1749715199999, "quote_volume": 1356305.02814, "trades": 12153, "taker_buy_base": 3781340.5, "taker_buy_quote": 676522.26409 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1781, "high": 0.1813, "low": 0.1759, "close": 0.1773, "volume": 9435383.8, "close_time": 1749729599999, "quote_volume": 1681639.11594, "trades": 9185, "taker_buy_base": 5057821.5, "taker_buy_quote": 901270.93579 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1774, "high": 0.1929, "low": 0.1761, "close": 0.185, "volume": 40129980.2, "close_time": 1749743999999, "quote_volume": 7452552.71057, "trades": 50734, "taker_buy_base": 22352788.7, "taker_buy_quote": 4148675.27108 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1851, "high": 0.1909, "low": 0.1802, "close": 0.1817, "volume": 14410408.0, "close_time": 1749758399999, "quote_volume": 2689940.07966, "trades": 16501, "taker_buy_base": 7456040.3, "taker_buy_quote": 1394277.62138 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1816, "high": 0.1834, "low": 0.16, "close": 0.1705, "volume": 31813853.9, "close_time": 1749772799999, "quote_volume": 5560676.16395, "trades": 39232, "taker_buy_base": 13361153.5, "taker_buy_quote": 2338882.77562 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1705, "high": 0.1711, "low": 0.1559, "close": 0.1633, "volume": 44533308.5, "close_time": 1749787199999, "quote_volume": 7197690.52059, "trades": 41246, "taker_buy_base": 20882184.1, "taker_buy_quote": 3373812.48304 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1634, "high": 0.1659, "low": 0.1585, "close": 0.1633, "volume": 21147378.9, "close_time": 1749801599999, "quote_volume": 3427671.05412, "trades": 21143, "taker_buy_base": 10540560.4, "taker_buy_quote": 1709355.67047 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1633, "high": 0.1719, "low": 0.1626, "close": 0.171, "volume": 33975589.0, "close_time": 1749815999999, "quote_volume": 5682035.82572, "trades": 41291, "taker_buy_base": 18703052.6, "taker_buy_quote": 3126704.28608 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1711, "high": 0.1773, "low": 0.1682, "close": 0.1726, "volume": 32763130.1, "close_time": 1749830399999, "quote_volume": 5663656.47522, "trades": 41846, "taker_buy_base": 15952744.8, "taker_buy_quote": 2758661.75789 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1727, "high": 0.176, "low": 0.1652, "close": 0.169, "volume": 13859986.6, "close_time": 1749844799999, "quote_volume": 2351076.19663, "trades": 16572, "taker_buy_base": 6372625.6, "taker_buy_quote": 1081880.41839 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.169, "high": 0.1735, "low": 0.168, "close": 0.1733, "volume": 6577424.9, "close_time": 1749859199999, "quote_volume": 1126074.59758, "trades": 9716, "taker_buy_base": 3314569.4, "taker_buy_quote": 567815.71681 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1734, "high": 0.174, "low": 0.1683, "close": 0.1699, "volume": 7536955.0, "close_time": 1749873599999, "quote_volume": 1286816.33582, "trades": 10374, "taker_buy_base": 3339183.8, "taker_buy_quote": 570996.89501 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1699, "high": 0.1729, "low": 0.168, "close": 0.172, "volume": 8025495.8, "close_time": 1749887999999, "quote_volume": 1367564.77314, "trades": 8666, "taker_buy_base": 4078102.5, "taker_buy_quote": 695466.68031 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.172, "high": 0.1724, "low": 0.1684, "close": 0.1696, "volume": 6092338.9, "close_time": 1749902399999, "quote_volume": 1039769.15784, "trades": 6735, "taker_buy_base": 3211881.3, "taker_buy_quote": 548215.85309 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1695, "high": 0.1703, "low": 0.1642, "close": 0.1663, "volume": 17348407.5, "close_time": 1749916799999, "quote_volume": 2910774.53442, "trades": 20265, "taker_buy_base": 8996220.8, "taker_buy_quote": 1510232.20728 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1662, "high": 0.167, "low": 0.1615, "close": 0.1632, "volume": 10509728.6, "close_time": 1749931199999, "quote_volume": 1725476.92982, "trades": 10360, "taker_buy_base": 4621129.8, "taker_buy_quote": 758996.9171 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1632, "high": 0.1677, "low": 0.1611, "close": 0.1661, "volume": 6783631.7, "close_time": 1749945599999, "quote_volume": 1117999.3841, "trades": 7809, "taker_buy_base": 3009781.3, "taker_buy_quote": 496903.24583 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1662, "high": 0.1683, "low": 0.1657, "close": 0.1669, "volume": 3724869.5, "close_time": 1749959999999, "quote_volume": 621937.62827, "trades": 4924, "taker_buy_base": 1939049.3, "taker_buy_quote": 323828.4651 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1667, "high": 0.169, "low": 0.1639, "close": 0.1644, "volume": 6353128.1, "close_time": 1749974399999, "quote_volume": 1058173.95873, "trades": 9333, "taker_buy_base": 2786928.3, "taker_buy_quote": 465036.13218 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1643, "high": 0.169, "low": 0.1632, "close": 0.1664, "volume": 5063690.1, "close_time": 1749988799999, "quote_volume": 836831.49865, "trades": 6714, "taker_buy_base": 2553308.9, "taker_buy_quote": 422175.51278 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1664, "high": 0.1718, "low": 0.165, "close": 0.1693, "volume": 8480899.2, "close_time": 1750003199999, "quote_volume": 1428790.46869, "trades": 9391, "taker_buy_base": 4295799.1, "taker_buy_quote": 723008.82243 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1694, "high": 0.1797, "low": 0.1693, "close": 0.1791, "volume": 18108340.5, "close_time": 1750017599999, "quote_volume": 3177390.15914, "trades": 15746, "taker_buy_base": 9807245.7, "taker_buy_quote": 1718254.91945 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1791, "high": 0.1792, "low": 0.1714, "close": 0.1738, "volume": 13715406.8, "close_time": 1750031999999, "quote_volume": 2392674.84096, "trades": 15048, "taker_buy_base": 6630120.7, "taker_buy_quote": 1156509.98311 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.174, "high": 0.1793, "low": 0.1699, "close": 0.1748, "volume": 8881920.1, "close_time": 1750046399999, "quote_volume": 1553139.4556, "trades": 9349, "taker_buy_base": 4597647.1, "taker_buy_quote": 804846.75928 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1748, "high": 0.187, "low": 0.1742, "close": 0.1821, "volume": 24815499.0, "close_time": 1750060799999, "quote_volume": 4532822.54301, "trades": 18543, "taker_buy_base": 12798275.6, "taker_buy_quote": 2337611.75204 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1821, "high": 0.1827, "low": 0.1774, "close": 0.1799, "volume": 15508459.9, "close_time": 1750075199999, "quote_volume": 2789509.87045, "trades": 10850, "taker_buy_base": 8591833.5, "taker_buy_quote": 1544436.41831 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1799, "high": 0.182, "low": 0.1767, "close": 0.1778, "volume": 12173683.0, "close_time": 1750089599999, "quote_volume": 2181947.70018, "trades": 9634, "taker_buy_base": 6673859.6, "taker_buy_quote": 1196970.95423 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.1779, "high": 0.1808, "low": 0.1759, "close": 0.1793, "volume": 7344539.5, "close_time": 1750103999999, "quote_volume": 1311020.68457, "trades": 6985, "taker_buy_base": 3557404.3, "taker_buy_quote": 635409.93708 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1792, "high": 0.1818, "low": 0.1675, "close": 0.1681, "volume": 19639357.3, "close_time": 1750118399999, "quote_volume": 3419884.42904, "trades": 14159, "taker_buy_base": 7637589.2, "taker_buy_quote": 1333968.57463 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1679, "high": 0.1729, "low": 0.1618, "close": 0.1705, "volume": 18233138.3, "close_time": 1750132799999, "quote_volume": 3056681.158, "trades": 12575, "taker_buy_base": 9399133.5, "taker_buy_quote": 1575973.70685 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1706, "high": 0.1707, "low": 0.1654, "close": 0.1655, "volume": 10811948.8, "close_time": 1750147199999, "quote_volume": 1808290.0635, "trades": 6642, "taker_buy_base": 4639151.3, "taker_buy_quote": 775293.66475 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1654, "high": 0.1657, "low": 0.1613, "close": 0.1623, "volume": 12493328.8, "close_time": 1750161599999, "quote_volume": 2041397.58536, "trades": 14690, "taker_buy_base": 5697043.2, "taker_buy_quote": 931344.59019 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1622, "high": 0.1647, "low": 0.1566, "close": 0.1588, "volume": 22141509.9, "close_time": 1750175999999, "quote_volume": 3567434.77329, "trades": 17858, "taker_buy_base": 10276253.5, "taker_buy_quote": 1658854.20265 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1588, "high": 0.1611, "low": 0.1507, "close": 0.1591, "volume": 26672365.0, "close_time": 1750190399999, "quote_volume": 4149811.9495, "trades": 22233, "taker_buy_base": 13729578.7, "taker_buy_quote": 2138477.90323 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1515, "close": 0.1525, "volume": 15174683.0, "close_time": 1750204799999, "quote_volume": 2354770.0429, "trades": 13241, "taker_buy_base": 7588094.2, "taker_buy_quote": 1177032.76205 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1526, "high": 0.1555, "low": 0.1516, "close": 0.1532, "volume": 10252987.3, "close_time": 1750219199999, "quote_volume": 1575540.98969, "trades": 6844, "taker_buy_base": 4247910.3, "taker_buy_quote": 652310.8123 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1531, "high": 0.1562, "low": 0.1514, "close": 0.1525, "volume": 12491811.0, "close_time": 1750233599999, "quote_volume": 1916915.90506, "trades": 10223, "taker_buy_base": 4934688.3, "taker_buy_quote": 756665.44921 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1523, "high": 0.1533, "low": 0.1473, "close": 0.1509, "volume": 14449490.2, "close_time": 1750247999999, "quote_volume": 2164368.42959, "trades": 12497, "taker_buy_base": 6043706.8, "taker_buy_quote": 905979.23539 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1509, "high": 0.1511, "low": 0.1424, "close": 0.1467, "volume": 19400567.9, "close_time": 1750262399999, "quote_volume": 2848528.02927, "trades": 13041, "taker_buy_base": 8863755.6, "taker_buy_quote": 1301834.7334 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1467, "high": 0.1501, "low": 0.1445, "close": 0.1465, "volume": 14056833.3, "close_time": 1750276799999, "quote_volume": 2067847.00619, "trades": 9355, "taker_buy_base": 6738930.4, "taker_buy_quote": 991340.62704 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1465, "high": 0.1539, "low": 0.146, "close": 0.1524, "volume": 14194569.7, "close_time": 1750291199999, "quote_volume": 2151426.58718, "trades": 10353, "taker_buy_base": 6198051.4, "taker_buy_quote": 939326.50264 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1525, "high": 0.155, "low": 0.1502, "close": 0.1515, "volume": 5304766.2, "close_time": 1750305599999, "quote_volume": 808108.52988, "trades": 4099, "taker_buy_base": 2654154.4, "taker_buy_quote": 405302.59468 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1514, "high": 0.1527, "low": 0.1481, "close": 0.1482, "volume": 5834476.8, "close_time": 1750319999999, "quote_volume": 876535.52552, "trades": 3705, "taker_buy_base": 3060298.6, "taker_buy_quote": 460004.15409 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1483, "high": 0.1517, "low": 0.1482, "close": 0.149, "volume": 5488235.0, "close_time": 1750334399999, "quote_volume": 822591.04376, "trades": 3092, "taker_buy_base": 2654629.3, "taker_buy_quote": 397801.11188 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.149, "high": 0.1497, "low": 0.1434, "close": 0.1438, "volume": 13022847.8, "close_time": 1750348799999, "quote_volume": 1901844.82331, "trades": 19361, "taker_buy_base": 4998370.5, "taker_buy_quote": 731316.8306 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.1438, "high": 0.1465, "low": 0.1417, "close": 0.1448, "volume": 9829377.9, "close_time": 1750363199999, "quote_volume": 1420760.0343, "trades": 12337, "taker_buy_base": 4730656.4, "taker_buy_quote": 685504.95299 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1449, "high": 0.1473, "low": 0.1443, "close": 0.1461, "volume": 4857596.4, "close_time": 1750377599999, "quote_volume": 708732.9893, "trades": 3647, "taker_buy_base": 2644961.1, "taker_buy_quote": 386246.08057 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1462, "high": 0.147, "low": 0.1437, "close": 0.1442, "volume": 3387764.4, "close_time": 1750391999999, "quote_volume": 492801.26843, "trades": 2608, "taker_buy_base": 1396559.8, "taker_buy_quote": 203507.63473 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.1441, "high": 0.1491, "low": 0.1413, "close": 0.1482, "volume": 10610862.4, "close_time": 1750406399999, "quote_volume": 1535425.57314, "trades": 5365, "taker_buy_base": 4860423.2, "taker_buy_quote": 704956.52159 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1483, "high": 0.1508, "low": 0.1453, "close": 0.1465, "volume": 11945836.5, "close_time": 1750420799999, "quote_volume": 1764059.49905, "trades": 5645, "taker_buy_base": 5679889.7, "taker_buy_quote": 839404.58864 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1465, "high": 0.1476, "low": 0.1362, "close": 0.1375, "volume": 30661786.5, "close_time": 1750435199999, "quote_volume": 4330108.75524, "trades": 13943, "taker_buy_base": 13509985.7, "taker_buy_quote": 1906849.30948 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1375, "high": 0.138, "low": 0.1314, "close": 0.1345, "volume": 23218065.4, "close_time": 1750449599999, "quote_volume": 3120045.85199, "trades": 10653, "taker_buy_base": 11176359.7, "taker_buy_quote": 1502841.63785 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1345, "high": 0.1369, "low": 0.1322, "close": 0.1345, "volume": 6380401.4, "close_time": 1750463999999, "quote_volume": 858824.05992, "trades": 4087, "taker_buy_base": 3690455.6, "taker_buy_quote": 497048.47563 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1346, "high": 0.1365, "low": 0.1337, "close": 0.1356, "volume": 7751377.9, "close_time": 1750478399999, "quote_volume": 1045796.91773, "trades": 4050, "taker_buy_base": 4145170.0, "taker_buy_quote": 559929.79485 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1355, "high": 0.136, "low": 0.1332, "close": 0.1344, "volume": 3225424.9, "close_time": 1750492799999, "quote_volume": 434602.66084, "trades": 2357, "taker_buy_base": 1994485.5, "taker_buy_quote": 268911.81242 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1345, "high": 0.135, "low": 0.1316, "close": 0.1324, "volume": 4460841.5, "close_time": 1750507199999, "quote_volume": 594160.92179, "trades": 3201, "taker_buy_base": 2257595.1, "taker_buy_quote": 300810.79289 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1242, "close": 0.1265, "volume": 25096891.9, "close_time": 1750521599999, "quote_volume": 3179614.7328, "trades": 10851, "taker_buy_base": 10530430.3, "taker_buy_quote": 1334256.40154 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1264, "high": 0.1279, "low": 0.1207, "close": 0.1209, "volume": 12493928.1, "close_time": 1750535999999, "quote_volume": 1550527.96571, "trades": 6800, "taker_buy_base": 6238209.8, "taker_buy_quote": 777002.51581 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.121, "high": 0.123, "low": 0.117, "close": 0.1228, "volume": 20226652.8, "close_time": 1750550399999, "quote_volume": 2443564.11104, "trades": 10919, "taker_buy_base": 10195919.7, "taker_buy_quote": 1233871.20289 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1229, "high": 0.1265, "low": 0.1208, "close": 0.1223, "volume": 17317951.4, "close_time": 1750564799999, "quote_volume": 2150113.01582, "trades": 9126, "taker_buy_base": 8119163.7, "taker_buy_quote": 1007310.37062 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1224, "high": 0.1248, "low": 0.1211, "close": 0.1215, "volume": 7730125.5, "close_time": 1750579199999, "quote_volume": 948676.32338, "trades": 3899, "taker_buy_base": 3518838.2, "taker_buy_quote": 432245.65664 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1159, "close": 0.1176, "volume": 15881825.9, "close_time": 1750593599999, "quote_volume": 1886573.63473, "trades": 10634, "taker_buy_base": 6980035.2, "taker_buy_quote": 830784.40262 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1177, "high": 0.1193, "low": 0.1123, "close": 0.1134, "volume": 42033273.2, "close_time": 1750607999999, "quote_volume": 4829991.15407, "trades": 26537, "taker_buy_base": 20198229.7, "taker_buy_quote": 2323829.3936 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1134, "high": 0.1151, "low": 0.1111, "close": 0.1118, "volume": 11914193.7, "close_time": 1750622399999, "quote_volume": 1346238.27989, "trades": 7854, "taker_buy_base": 5521344.7, "taker_buy_quote": 623409.8635 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1119, "high": 0.118, "low": 0.1092, "close": 0.1179, "volume": 21314599.6, "close_time": 1750636799999, "quote_volume": 2422509.8874, "trades": 12673, "taker_buy_base": 11141193.2, "taker_buy_quote": 1268558.30017 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1179, "high": 0.1218, "low": 0.1173, "close": 0.1214, "volume": 11896174.1, "close_time": 1750651199999, "quote_volume": 1423407.10171, "trades": 6932, "taker_buy_base": 6189880.3, "taker_buy_quote": 740676.41799 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1213, "high": 0.1251, "low": 0.1203, "close": 0.1246, "volume": 16098964.0, "close_time": 1750665599999, "quote_volume": 1982847.12173, "trades": 9288, "taker_buy_base": 8775049.6, "taker_buy_quote": 1082722.10631 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1245, "high": 0.1298, "low": 0.1235, "close": 0.1262, "volume": 35209048.2, "close_time": 1750679999999, "quote_volume": 4451192.51004, "trades": 16323, "taker_buy_base": 19456049.1, "taker_buy_quote": 2460231.84611 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1262, "high": 0.131, "low": 0.1237, "close": 0.1278, "volume": 42837340.0, "close_time": 1750694399999, "quote_volume": 5480282.72322, "trades": 21109, "taker_buy_base": 21799061.6, "taker_buy_quote": 2793525.73157 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.1278, "high": 0.1333, "low": 0.1223, "close": 0.132, "volume": 44016711.3, "close_time": 1750708799999, "quote_volume": 5674629.52501, "trades": 20533, "taker_buy_base": 22615884.2, "taker_buy_quote": 2919098.14807 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1322, "high": 0.144, "low": 0.1312, "close": 0.1425, "volume": 43890397.4, "close_time": 1750723199999, "quote_volume": 6122876.72348, "trades": 22272, "taker_buy_base": 23382487.9, "taker_buy_quote": 3263165.14914 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1425, "high": 0.1438, "low": 0.1385, "close": 0.1408, "volume": 21177160.2, "close_time": 1750737599999, "quote_volume": 2984371.30328, "trades": 9181, "taker_buy_base": 9499274.4, "taker_buy_quote": 1338486.89771 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1407, "high": 0.1492, "low": 0.1406, "close": 0.1442, "volume": 26000475.9, "close_time": 1750751999999, "quote_volume": 3786401.176, "trades": 12814, "taker_buy_base": 13018739.2, "taker_buy_quote": 1895769.07078 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1442, "high": 0.1467, "low": 0.1418, "close": 0.1427, "volume": 17649993.9, "close_time": 1750766399999, "quote_volume": 2532434.46971, "trades": 11499, "taker_buy_base": 7798002.7, "taker_buy_quote": 1120229.00603 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.1426, "high": 0.1435, "low": 0.1386, "close": 0.1395, "volume": 18298416.0, "close_time": 1750780799999, "quote_volume": 2585401.32214, "trades": 14649, "taker_buy_base": 9041093.9, "taker_buy_quote": 1278410.17036 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1395, "high": 0.1432, "low": 0.1376, "close": 0.1412, "volume": 27374747.2, "close_time": 1750795199999, "quote_volume": 3853155.02533, "trades": 20454, "taker_buy_base": 15746023.8, "taker_buy_quote": 2217753.29673 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1412, "high": 0.1417, "low": 0.1385, "close": 0.1415, "volume": 10130078.3, "close_time": 1750809599999, "quote_volume": 1423111.15997, "trades": 9377, "taker_buy_base": 5340781.3, "taker_buy_quote": 750620.21897 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1414, "high": 0.1437, "low": 0.1382, "close": 0.1406, "volume": 11898692.9, "close_time": 1750823999999, "quote_volume": 1680099.94429, "trades": 8534, "taker_buy_base": 6107671.5, "taker_buy_quote": 863337.77468 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1406, "high": 0.1408, "low": 0.1337, "close": 0.1338, "volume": 16787670.3, "close_time": 1750838399999, "quote_volume": 2290092.67556, "trades": 13194, "taker_buy_base": 6814346.4, "taker_buy_quote": 928799.21239 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1338, "high": 0.1358, "low": 0.132, "close": 0.1358, "volume": 18470148.3, "close_time": 1750852799999, "quote_volume": 2466088.23128, "trades": 10515, "taker_buy_base": 9128794.7, "taker_buy_quote": 1219933.81127 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1358, "high": 0.142, "low": 0.1312, "close": 0.1318, "volume": 24968893.4, "close_time": 1750867199999, "quote_volume": 3396549.42807, "trades": 19779, "taker_buy_base": 12516658.5, "taker_buy_quote": 1706220.36475 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1318, "high": 0.1342, "low": 0.1301, "close": 0.1327, "volume": 8930431.1, "close_time": 1750881599999, "quote_volume": 1180721.45513, "trades": 5154, "taker_buy_base": 4667154.6, "taker_buy_quote": 617923.11795 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.1325, "high": 0.1352, "low": 0.1304, "close": 0.1314, "volume": 7454096.3, "close_time": 1750895999999, "quote_volume": 985509.42402, "trades": 3142, "taker_buy_base": 2725383.3, "taker_buy_quote": 360525.85287 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1314, "high": 0.1376, "low": 0.1309, "close": 0.1333, "volume": 11821623.3, "close_time": 1750910399999, "quote_volume": 1581705.334, "trades": 6119, "taker_buy_base": 6065187.7, "taker_buy_quote": 812871.74305 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1302, "close": 0.1318, "volume": 7043035.8, "close_time": 1750924799999, "quote_volume": 927699.77424, "trades": 6106, "taker_buy_base": 3078039.7, "taker_buy_quote": 405798.54112 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1318, "high": 0.1329, "low": 0.1279, "close": 0.1286, "volume": 11474514.2, "close_time": 1750939199999, "quote_volume": 1484549.28704, "trades": 5894, "taker_buy_base": 4806525.1, "taker_buy_quote": 621962.02637 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1285, "high": 0.1289, "low": 0.1237, "close": 0.1278, "volume": 28736615.8, "close_time": 1750953599999, "quote_volume": 3630474.23076, "trades": 17547, "taker_buy_base": 13307277.2, "taker_buy_quote": 1682362.53626 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1278, "high": 0.1305, "low": 0.1265, "close": 0.1295, "volume": 8636572.0, "close_time": 1750967999999, "quote_volume": 1107670.46412, "trades": 6611, "taker_buy_base": 4173922.9, "taker_buy_quote": 535438.10227 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1295, "high": 0.1334, "low": 0.1287, "close": 0.1293, "volume": 9347490.8, "close_time": 1750982399999, "quote_volume": 1218531.95282, "trades": 7172, "taker_buy_base": 4382545.6, "taker_buy_quote": 571212.5406 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1294, "high": 0.1301, "low": 0.1271, "close": 0.1295, "volume": 5896538.7, "close_time": 1750996799999, "quote_volume": 759544.50444, "trades": 4093, "taker_buy_base": 2533177.0, "taker_buy_quote": 326731.27516 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1294, "high": 0.1305, "low": 0.1264, "close": 0.127, "volume": 13752858.5, "close_time": 1751011199999, "quote_volume": 1761131.19403, "trades": 9566, "taker_buy_base": 6539123.5, "taker_buy_quote": 836518.75648 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.127, "high": 0.1315, "low": 0.127, "close": 0.1283, "volume": 8249073.4, "close_time": 1751025599999, "quote_volume": 1064789.37565, "trades": 6108, "taker_buy_base": 4261499.4, "taker_buy_quote": 550432.32888 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1283, "high": 0.1319, "low": 0.1266, "close": 0.1315, "volume": 11432347.7, "close_time": 1751039999999, "quote_volume": 1472655.58352, "trades": 7654, "taker_buy_base": 6007187.5, "taker_buy_quote": 774719.37803 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1315, "high": 0.1336, "low": 0.1265, "close": 0.1273, "volume": 14133262.4, "close_time": 1751054399999, "quote_volume": 1837848.89571, "trades": 8468, "taker_buy_base": 5656241.6, "taker_buy_quote": 735492.99934 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1272, "high": 0.129, "low": 0.1267, "close": 0.1281, "volume": 5203192.6, "close_time": 1751068799999, "quote_volume": 665212.46128, "trades": 4345, "taker_buy_base": 2395691.3, "taker_buy_quote": 306208.28063 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1281, "high": 0.1294, "low": 0.127, "close": 0.1275, "volume": 4188198.5, "close_time": 1751083199999, "quote_volume": 536852.94041, "trades": 2783, "taker_buy_base": 2154907.5, "taker_buy_quote": 276329.16155 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1276, "high": 0.1295, "low": 0.1265, "close": 0.1294, "volume": 4308855.5, "close_time": 1751097599999, "quote_volume": 551204.65739, "trades": 3142, "taker_buy_base": 2275504.7, "taker_buy_quote": 291194.12398 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1271, "close": 0.1278, "volume": 5700708.8, "close_time": 1751111999999, "quote_volume": 730527.05889, "trades": 3413, "taker_buy_base": 2234138.8, "taker_buy_quote": 286324.6682 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1279, "high": 0.1294, "low": 0.1257, "close": 0.1293, "volume": 7394007.3, "close_time": 1751126399999, "quote_volume": 941559.07932, "trades": 4942, "taker_buy_base": 3980786.8, "taker_buy_quote": 507805.68956 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1293, "high": 0.1333, "low": 0.1279, "close": 0.1316, "volume": 10784823.9, "close_time": 1751140799999, "quote_volume": 1408725.08196, "trades": 10788, "taker_buy_base": 4997845.1, "taker_buy_quote": 653485.54183 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1316, "high": 0.1369, "low": 0.1312, "close": 0.1356, "volume": 10023888.9, "close_time": 1751155199999, "quote_volume": 1345300.43339, "trades": 9103, "taker_buy_base": 4475658.2, "taker_buy_quote": 600720.98708 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1357, "high": 0.1371, "low": 0.1321, "close": 0.1322, "volume": 7561718.9, "close_time": 1751169599999, "quote_volume": 1013714.14957, "trades": 6501, "taker_buy_base": 3477726.8, "taker_buy_quote": 465905.20405 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1323, "high": 0.1364, "low": 0.1315, "close": 0.1363, "volume": 5183125.8, "close_time": 1751183999999, "quote_volume": 694679.01859, "trades": 4221, "taker_buy_base": 2626453.4, "taker_buy_quote": 352001.82025 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1363, "high": 0.1399, "low": 0.1342, "close": 0.1343, "volume": 12530875.8, "close_time": 1751198399999, "quote_volume": 1711353.95726, "trades": 9590, "taker_buy_base": 6829156.4, "taker_buy_quote": 931901.54773 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1344, "high": 0.1365, "low": 0.1321, "close": 0.1322, "volume": 9821788.6, "close_time": 1751212799999, "quote_volume": 1315777.59601, "trades": 7017, "taker_buy_base": 4562489.0, "taker_buy_quote": 611446.45321 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1323, "high": 0.1348, "low": 0.1315, "close": 0.1343, "volume": 7309873.0, "close_time": 1751227199999, "quote_volume": 972938.49243, "trades": 5114, "taker_buy_base": 4311121.9, "taker_buy_quote": 573900.36414 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1342, "high": 0.1431, "low": 0.1326, "close": 0.1395, "volume": 18162543.8, "close_time": 1751241599999, "quote_volume": 2530811.74792, "trades": 16871, "taker_buy_base": 7392637.7, "taker_buy_quote": 1031990.40214 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1395, "high": 0.1401, "low": 0.1333, "close": 0.1337, "volume": 12516629.5, "close_time": 1751255999999, "quote_volume": 1707018.45088, "trades": 9453, "taker_buy_base": 5667601.6, "taker_buy_quote": 772844.7351 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1337, "high": 0.1361, "low": 0.1317, "close": 0.1339, "volume": 11809620.5, "close_time": 1751270399999, "quote_volume": 1582549.62555, "trades": 11878, "taker_buy_base": 6606775.4, "taker_buy_quote": 886120.70734 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1339, "high": 0.1341, "low": 0.1287, "close": 0.1293, "volume": 16378948.0, "close_time": 1751284799999, "quote_volume": 2140967.7524, "trades": 8236, "taker_buy_base": 8873196.6, "taker_buy_quote": 1160223.25763 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1294, "high": 0.1316, "low": 0.1261, "close": 0.1296, "volume": 17894696.7, "close_time": 1751299199999, "quote_volume": 2301011.06854, "trades": 12579, "taker_buy_base": 9493543.5, "taker_buy_quote": 1221822.65423 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1297, "high": 0.1336, "low": 0.1291, "close": 0.1328, "volume": 16086382.2, "close_time": 1751313599999, "quote_volume": 2117738.45215, "trades": 9820, "taker_buy_base": 7038075.9, "taker_buy_quote": 926085.21031 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1328, "high": 0.1353, "low": 0.1307, "close": 0.1318, "volume": 11077950.9, "close_time": 1751327999999, "quote_volume": 1479543.26354, "trades": 9803, "taker_buy_base": 5992921.7, "taker_buy_quote": 801287.03321 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1318, "high": 0.1322, "low": 0.1277, "close": 0.1282, "volume": 6936332.0, "close_time": 1751342399999, "quote_volume": 897792.32171, "trades": 5037, "taker_buy_base": 2960274.5, "taker_buy_quote": 383529.40969 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.1283, "high": 0.1299, "low": 0.1259, "close": 0.1299, "volume": 5598441.7, "close_time": 1751356799999, "quote_volume": 714253.7349, "trades": 4520, "taker_buy_base": 3173106.7, "taker_buy_quote": 405344.1807 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1255, "close": 0.1262, "volume": 7513182.0, "close_time": 1751371199999, "quote_volume": 951763.58082, "trades": 3944, "taker_buy_base": 2560924.8, "taker_buy_quote": 324440.21784 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.126, "high": 0.1273, "low": 0.1235, "close": 0.1242, "volume": 12727383.2, "close_time": 1751385599999, "quote_volume": 1591054.38562, "trades": 6808, "taker_buy_base": 5241846.6, "taker_buy_quote": 655571.49359 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1243, "high": 0.1251, "low": 0.1216, "close": 0.1231, "volume": 5391002.2, "close_time": 1751399999999, "quote_volume": 664230.28245, "trades": 3670, "taker_buy_base": 2962362.7, "taker_buy_quote": 365151.68056 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1233, "high": 0.1233, "low": 0.12, "close": 0.1224, "volume": 10144872.6, "close_time": 1751414399999, "quote_volume": 1234592.59159, "trades": 5215, "taker_buy_base": 4160551.7, "taker_buy_quote": 506592.99197 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1223, "high": 0.1241, "low": 0.1207, "close": 0.1226, "volume": 4654813.6, "close_time": 1751428799999, "quote_volume": 570689.86424, "trades": 3825, "taker_buy_base": 2240361.8, "taker_buy_quote": 274775.54278 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1225, "high": 0.1278, "low": 0.1223, "close": 0.1267, "volume": 7688277.2, "close_time": 1751443199999, "quote_volume": 969073.45176, "trades": 4575, "taker_buy_base": 3618750.2, "taker_buy_quote": 456097.24992 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.1267, "high": 0.1294, "low": 0.1258, "close": 0.1278, "volume": 6809608.8, "close_time": 1751457599999, "quote_volume": 870084.71497, "trades": 5809, "taker_buy_base": 3051546.6, "taker_buy_quote": 390019.59566 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1277, "high": 0.1347, "low": 0.1271, "close": 0.1343, "volume": 24045596.7, "close_time": 1751471999999, "quote_volume": 3171030.31778, "trades": 22189, "taker_buy_base": 11798479.0, "taker_buy_quote": 1555517.15844 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.1343, "high": 0.1379, "low": 0.1328, "close": 0.1366, "volume": 28736569.3, "close_time": 1751486399999, "quote_volume": 3896067.18809, "trades": 26388, "taker_buy_base": 13473563.7, "taker_buy_quote": 1827391.32558 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.1367, "high": 0.1382, "low": 0.1338, "close": 0.1343, "volume": 10656336.9, "close_time": 1751500799999, "quote_volume": 1455327.10024, "trades": 10871, "taker_buy_base": 4573207.7, "taker_buy_quote": 625760.63187 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1344, "high": 0.136, "low": 0.133, "close": 0.1334, "volume": 6316460.6, "close_time": 1751515199999, "quote_volume": 849920.23365, "trades": 6238, "taker_buy_base": 2989623.8, "taker_buy_quote": 402530.0184 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1334, "high": 0.1386, "low": 0.1331, "close": 0.1368, "volume": 15071079.3, "close_time": 1751529599999, "quote_volume": 2056678.37593, "trades": 11803, "taker_buy_base": 8497959.8, "taker_buy_quote": 1159895.97337 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1368, "high": 0.1399, "low": 0.1344, "close": 0.1346, "volume": 14824632.8, "close_time": 1751543999999, "quote_volume": 2032416.135, "trades": 10186, "taker_buy_base": 7402648.5, "taker_buy_quote": 1016764.89869 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1346, "high": 0.1376, "low": 0.1295, "close": 0.1299, "volume": 20471678.6, "close_time": 1751558399999, "quote_volume": 2722837.16209, "trades": 13763, "taker_buy_base": 10508473.5, "taker_buy_quote": 1396770.61015 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1298, "high": 0.1316, "low": 0.129, "close": 0.1314, "volume": 12484996.5, "close_time": 1751572799999, "quote_volume": 1624710.42056, "trades": 7163, "taker_buy_base": 5186464.0, "taker_buy_quote": 675630.23622 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1315, "high": 0.1337, "low": 0.1314, "close": 0.1333, "volume": 6575273.8, "close_time": 1751587199999, "quote_volume": 870997.30874, "trades": 3771, "taker_buy_base": 3692180.9, "taker_buy_quote": 489557.95725 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1333, "high": 0.1339, "low": 0.131, "close": 0.1323, "volume": 8766133.2, "close_time": 1751601599999, "quote_volume": 1161508.4727, "trades": 5892, "taker_buy_base": 4213369.1, "taker_buy_quote": 558341.77736 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1256, "close": 0.1262, "volume": 8536635.9, "close_time": 1751615999999, "quote_volume": 1092388.84979, "trades": 6118, "taker_buy_base": 4036595.5, "taker_buy_quote": 515933.93475 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1263, "high": 0.1292, "low": 0.1254, "close": 0.1277, "volume": 8343961.3, "close_time": 1751630399999, "quote_volume": 1064872.7819, "trades": 5513, "taker_buy_base": 4439142.0, "taker_buy_quote": 566243.86262 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1277, "high": 0.1289, "low": 0.1248, "close": 0.1252, "volume": 7686254.1, "close_time": 1751644799999, "quote_volume": 973178.71016, "trades": 6280, "taker_buy_base": 3897806.4, "taker_buy_quote": 493704.35232 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1252, "high": 0.1265, "low": 0.1237, "close": 0.125, "volume": 7587802.0, "close_time": 1751659199999, "quote_volume": 949349.57857, "trades": 6006, "taker_buy_base": 4131508.1, "taker_buy_quote": 517226.29959 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.125, "high": 0.1308, "low": 0.1246, "close": 0.1303, "volume": 10435063.9, "close_time": 1751673599999, "quote_volume": 1340901.55686, "trades": 9036, "taker_buy_base": 6382675.3, "taker_buy_quote": 821775.11107 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1301, "high": 0.1338, "low": 0.1291, "close": 0.1318, "volume": 11321217.3, "close_time": 1751687999999, "quote_volume": 1490980.344, "trades": 8727, "taker_buy_base": 6246308.8, "taker_buy_quote": 821845.79962 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1318, "high": 0.1367, "low": 0.1308, "close": 0.1361, "volume": 17096085.1, "close_time": 1751702399999, "quote_volume": 2301352.4643, "trades": 11362, "taker_buy_base": 9358149.7, "taker_buy_quote": 1260381.06022 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.136, "high": 0.1375, "low": 0.1314, "close": 0.1317, "volume": 13149095.8, "close_time": 1751716799999, "quote_volume": 1762747.31746, "trades": 7358, "taker_buy_base": 6153718.0, "taker_buy_quote": 826857.63216 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1317, "high": 0.1319, "low": 0.1292, "close": 0.1299, "volume": 7358826.3, "close_time": 1751731199999, "quote_volume": 960548.14474, "trades": 4263, "taker_buy_base": 3340703.7, "taker_buy_quote": 436203.71625 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.13, "high": 0.1328, "low": 0.1277, "close": 0.13, "volume": 8981664.5, "close_time": 1751745599999, "quote_volume": 1166428.28085, "trades": 5353, "taker_buy_base": 4769333.8, "taker_buy_quote": 620474.82447 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1299, "high": 0.132, "low": 0.1294, "close": 0.1309, "volume": 4317742.9, "close_time": 1751759999999, "quote_volume": 563899.06383, "trades": 2613, "taker_buy_base": 2328359.9, "taker_buy_quote": 304269.91308 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1309, "high": 0.1336, "low": 0.1293, "close": 0.1299, "volume": 4529981.5, "close_time": 1751774399999, "quote_volume": 594793.91748, "trades": 2855, "taker_buy_base": 1853107.6, "taker_buy_quote": 243439.12203 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1299, "high": 0.1318, "low": 0.128, "close": 0.1287, "volume": 8388391.0, "close_time": 1751788799999, "quote_volume": 1084641.6828, "trades": 4184, "taker_buy_base": 3148429.8, "taker_buy_quote": 407426.89503 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1287, "high": 0.1305, "low": 0.1273, "close": 0.1296, "volume": 5406767.7, "close_time": 1751803199999, "quote_volume": 696995.27107, "trades": 4981, "taker_buy_base": 2281401.3, "taker_buy_quote": 294080.5053 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1296, "high": 0.1337, "low": 0.1289, "close": 0.1315, "volume": 11691777.6, "close_time": 1751817599999, "quote_volume": 1540509.44521, "trades": 9857, "taker_buy_base": 4996971.9, "taker_buy_quote": 658112.1633 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1316, "high": 0.1327, "low": 0.1301, "close": 0.1314, "volume": 3742293.3, "close_time": 1751831999999, "quote_volume": 491582.26085, "trades": 4764, "taker_buy_base": 1563808.1, "taker_buy_quote": 205612.18121 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1314, "high": 0.136, "low": 0.1313, "close": 0.1332, "volume": 8884645.7, "close_time": 1751846399999, "quote_volume": 1189208.78937, "trades": 8333, "taker_buy_base": 4115433.4, "taker_buy_quote": 550534.99065 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1332, "high": 0.1383, "low": 0.1322, "close": 0.1358, "volume": 13193316.3, "close_time": 1751860799999, "quote_volume": 1792189.93191, "trades": 9278, "taker_buy_base": 6978842.4, "taker_buy_quote": 948572.52323 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1358, "high": 0.1375, "low": 0.1325, "close": 0.1347, "volume": 10510679.3, "close_time": 1751875199999, "quote_volume": 1419046.85593, "trades": 6990, "taker_buy_base": 4809968.1, "taker_buy_quote": 650008.89875 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1346, "high": 0.135, "low": 0.1318, "close": 0.1323, "volume": 5604880.8, "close_time": 1751889599999, "quote_volume": 745363.5727, "trades": 4085, "taker_buy_base": 2486069.7, "taker_buy_quote": 330546.71472 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1324, "high": 0.1347, "low": 0.1305, "close": 0.1316, "volume": 11650128.7, "close_time": 1751903999999, "quote_volume": 1544014.88995, "trades": 7664, "taker_buy_base": 5350374.5, "taker_buy_quote": 709460.41096 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1316, "high": 0.1322, "low": 0.1287, "close": 0.1302, "volume": 13539794.7, "close_time": 1751918399999, "quote_volume": 1761462.46371, "trades": 7740, "taker_buy_base": 6777919.3, "taker_buy_quote": 881840.58358 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1248, "close": 0.1264, "volume": 18869481.3, "close_time": 1751932799999, "quote_volume": 2386263.99017, "trades": 9182, "taker_buy_base": 7222929.5, "taker_buy_quote": 913536.29326 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1263, "high": 0.1278, "low": 0.1226, "close": 0.1228, "volume": 12642281.9, "close_time": 1751947199999, "quote_volume": 1574481.98361, "trades": 8678, "taker_buy_base": 5624630.7, "taker_buy_quote": 701171.38298 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1227, "high": 0.1249, "low": 0.1222, "close": 0.1248, "volume": 8467492.8, "close_time": 1751961599999, "quote_volume": 1045151.51987, "trades": 7223, "taker_buy_base": 4600220.7, "taker_buy_quote": 568020.27047 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1248, "high": 0.127, "low": 0.1235, "close": 0.1253, "volume": 9230984.0, "close_time": 1751975999999, "quote_volume": 1155440.51193, "trades": 7044, "taker_buy_base": 5120195.9, "taker_buy_quote": 641093.86298 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1218, "close": 0.1226, "volume": 13244221.0, "close_time": 1751990399999, "quote_volume": 1640396.35876, "trades": 10406, "taker_buy_base": 6620765.6, "taker_buy_quote": 820398.9626 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1227, "high": 0.1289, "low": 0.122, "close": 0.1281, "volume": 13453421.6, "close_time": 1752004799999, "quote_volume": 1701069.82239, "trades": 13210, "taker_buy_base": 6878889.9, "taker_buy_quote": 868971.31824 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.128, "high": 0.1286, "low": 0.1262, "close": 0.1273, "volume": 4770665.9, "close_time": 1752019199999, "quote_volume": 606977.83407, "trades": 4505, "taker_buy_base": 2133369.7, "taker_buy_quote": 271473.05063 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1248, "close": 0.1252, "volume": 3611461.1, "close_time": 1752033599999, "quote_volume": 454204.09081, "trades": 3384, "taker_buy_base": 1496241.3, "taker_buy_quote": 188267.99494 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.1252, "high": 0.1274, "low": 0.125, "close": 0.1262, "volume": 5413327.3, "close_time": 1752047999999, "quote_volume": 683296.61721, "trades": 5081, "taker_buy_base": 2591886.4, "taker_buy_quote": 327103.53468 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1262, "high": 0.131, "low": 0.1258, "close": 0.1308, "volume": 11726584.7, "close_time": 1752062399999, "quote_volume": 1505874.70147, "trades": 7545, "taker_buy_base": 6471722.5, "taker_buy_quote": 832219.42578 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1308, "high": 0.14, "low": 0.1295, "close": 0.1363, "volume": 67268234.5, "close_time": 1752076799999, "quote_volume": 9127690.91423, "trades": 39200, "taker_buy_base": 34731954.1, "taker_buy_quote": 4718656.7031 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1364, "high": 0.1436, "low": 0.1361, "close": 0.1411, "volume": 38461226.0, "close_time": 1752091199999, "quote_volume": 5357316.7011, "trades": 28083, "taker_buy_base": 18481751.0, "taker_buy_quote": 2575892.59503 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1412, "high": 0.1458, "low": 0.1384, "close": 0.1449, "volume": 22855107.4, "close_time": 1752105599999, "quote_volume": 3248491.18248, "trades": 20378, "taker_buy_base": 10520080.5, "taker_buy_quote": 1498482.58733 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.145, "high": 0.1475, "low": 0.1429, "close": 0.1455, "volume": 15699439.1, "close_time": 1752119999999, "quote_volume": 2280110.78842, "trades": 15562, "taker_buy_base": 7742316.2, "taker_buy_quote": 1125107.5159 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1454, "high": 0.148, "low": 0.1433, "close": 0.1452, "volume": 14911252.5, "close_time": 1752134399999, "quote_volume": 2167814.6511, "trades": 13340, "taker_buy_base": 6869638.1, "taker_buy_quote": 999355.03057 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1452, "high": 0.1478, "low": 0.1423, "close": 0.1446, "volume": 14823977.7, "close_time": 1752148799999, "quote_volume": 2147878.8499, "trades": 11076, "taker_buy_base": 7249323.3, "taker_buy_quote": 1051470.73508 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1445, "high": 0.1454, "low": 0.1418, "close": 0.1431, "volume": 19103632.5, "close_time": 1752163199999, "quote_volume": 2741468.23929, "trades": 12641, "taker_buy_base": 8051118.6, "taker_buy_quote": 1156120.79931 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1432, "high": 0.1533, "low": 0.1427, "close": 0.1498, "volume": 28364836.0, "close_time": 1752177599999, "quote_volume": 4237402.19583, "trades": 18625, "taker_buy_base": 14879438.5, "taker_buy_quote": 2224159.15617 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1499, "high": 0.165, "low": 0.1498, "close": 0.1541, "volume": 33345646.6, "close_time": 1752191999999, "quote_volume": 5216634.67575, "trades": 31740, "taker_buy_base": 14618877.5, "taker_buy_quote": 2290084.77653 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1542, "high": 0.1622, "low": 0.1511, "close": 0.1609, "volume": 17177685.1, "close_time": 1752206399999, "quote_volume": 2688144.61077, "trades": 17300, "taker_buy_base": 8543226.7, "taker_buy_quote": 1338339.72169 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1608, "high": 0.1665, "low": 0.1573, "close": 0.1587, "volume": 23301105.5, "close_time": 1752220799999, "quote_volume": 3771207.06545, "trades": 21655, "taker_buy_base": 12344890.5, "taker_buy_quote": 2000557.14621 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1588, "high": 0.1668, "low": 0.1576, "close": 0.1582, "volume": 22809475.9, "close_time": 1752235199999, "quote_volume": 3705443.20663, "trades": 20325, "taker_buy_base": 9277546.9, "taker_buy_quote": 1508581.64008 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1582, "high": 0.1606, "low": 0.1521, "close": 0.1529, "volume": 23169621.2, "close_time": 1752249599999, "quote_volume": 3649257.03397, "trades": 20205, "taker_buy_base": 9977753.7, "taker_buy_quote": 1572542.00138 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.153, "high": 0.1595, "low": 0.1526, "close": 0.1584, "volume": 14350305.1, "close_time": 1752263999999, "quote_volume": 2251694.51795, "trades": 11874, "taker_buy_base": 6841658.1, "taker_buy_quote": 1073089.64071 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1584, "high": 0.1588, "low": 0.1454, "close": 0.1495, "volume": 20031486.1, "close_time": 1752278399999, "quote_volume": 3037163.44456, "trades": 14821, "taker_buy_base": 8843268.7, "taker_buy_quote": 1341951.80666 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1495, "high": 0.1508, "low": 0.1455, "close": 0.1495, "volume": 13236990.8, "close_time": 1752292799999, "quote_volume": 1971094.9089, "trades": 9539, "taker_buy_base": 6697042.2, "taker_buy_quote": 999142.78325 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1436, "close": 0.1476, "volume": 12593774.7, "close_time": 1752307199999, "quote_volume": 1846460.54509, "trades": 10665, "taker_buy_base": 6513360.0, "taker_buy_quote": 955818.30132 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1476, "high": 0.1496, "low": 0.147, "close": 0.1488, "volume": 8576612.2, "close_time": 1752321599999, "quote_volume": 1271976.77499, "trades": 8723, "taker_buy_base": 5420499.0, "taker_buy_quote": 803720.771 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1486, "high": 0.1495, "low": 0.1393, "close": 0.1409, "volume": 20832900.5, "close_time": 1752335999999, "quote_volume": 2991281.47631, "trades": 15843, "taker_buy_base": 9464956.9, "taker_buy_quote": 1359639.11532 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1409, "high": 0.1483, "low": 0.1398, "close": 0.1473, "volume": 8929492.0, "close_time": 1752350399999, "quote_volume": 1290604.36076, "trades": 6356, "taker_buy_base": 5026747.3, "taker_buy_quote": 726819.22937 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1473, "high": 0.1476, "low": 0.1443, "close": 0.1456, "volume": 5509137.9, "close_time": 1752364799999, "quote_volume": 801758.17192, "trades": 4665, "taker_buy_base": 2427513.3, "taker_buy_quote": 353518.45751 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1456, "high": 0.1476, "low": 0.1446, "close": 0.1453, "volume": 4146826.5, "close_time": 1752379199999, "quote_volume": 605367.73558, "trades": 5470, "taker_buy_base": 2047122.7, "taker_buy_quote": 298883.21406 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1454, "high": 0.1495, "low": 0.1441, "close": 0.1483, "volume": 9726105.5, "close_time": 1752393599999, "quote_volume": 1431758.47722, "trades": 7541, "taker_buy_base": 5228755.9, "taker_buy_quote": 770516.40097 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1483, "high": 0.1499, "low": 0.1447, "close": 0.1496, "volume": 16789043.3, "close_time": 1752407999999, "quote_volume": 2459664.13391, "trades": 10507, "taker_buy_base": 7163360.0, "taker_buy_quote": 1050483.53735 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1496, "high": 0.1523, "low": 0.1465, "close": 0.1482, "volume": 23174521.5, "close_time": 1752422399999, "quote_volume": 3466366.01177, "trades": 19926, "taker_buy_base": 10172852.1, "taker_buy_quote": 1523680.54157 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1482, "high": 0.1511, "low": 0.1464, "close": 0.1486, "volume": 10669698.6, "close_time": 1752436799999, "quote_volume": 1590045.93577, "trades": 9715, "taker_buy_base": 4870878.4, "taker_buy_quote": 726083.17523 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1486, "high": 0.151, "low": 0.1443, "close": 0.1474, "volume": 10874960.5, "close_time": 1752451199999, "quote_volume": 1596484.10674, "trades": 9211, "taker_buy_base": 4790760.0, "taker_buy_quote": 703891.44227 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1475, "high": 0.1652, "low": 0.1464, "close": 0.1643, "volume": 30361915.9, "close_time": 1752465599999, "quote_volume": 4783987.88778, "trades": 25250, "taker_buy_base": 16322785.8, "taker_buy_quote": 2570935.54993 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1645, "high": 0.1725, "low": 0.1595, "close": 0.1615, "volume": 64460438.1, "close_time": 1752479999999, "quote_volume": 10705895.11816, "trades": 62186, "taker_buy_base": 31119309.4, "taker_buy_quote": 5178601.05541 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1615, "high": 0.1624, "low": 0.1565, "close": 0.1585, "volume": 23528278.9, "close_time": 1752494399999, "quote_volume": 3747856.08743, "trades": 19510, "taker_buy_base": 10877204.2, "taker_buy_quote": 1732658.52964 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1584, "high": 0.1598, "low": 0.1508, "close": 0.1526, "volume": 23834405.8, "close_time": 1752508799999, "quote_volume": 3710449.20856, "trades": 20297, "taker_buy_base": 11801922.8, "taker_buy_quote": 1839390.08904 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1525, "high": 0.1559, "low": 0.1507, "close": 0.1513, "volume": 13385820.6, "close_time": 1752523199999, "quote_volume": 2049687.66851, "trades": 11985, "taker_buy_base": 6748199.3, "taker_buy_quote": 1033570.7034 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1513, "high": 0.1547, "low": 0.148, "close": 0.153, "volume": 13140039.8, "close_time": 1752537599999, "quote_volume": 1992552.76702, "trades": 10338, "taker_buy_base": 6926395.3, "taker_buy_quote": 1050903.39036 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1529, "high": 0.1543, "low": 0.1453, "close": 0.1477, "volume": 19822715.0, "close_time": 1752551999999, "quote_volume": 2951874.94241, "trades": 17043, "taker_buy_base": 9609485.6, "taker_buy_quote": 1430716.62376 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1477, "high": 0.1494, "low": 0.1456, "close": 0.1466, "volume": 18617296.4, "close_time": 1752566399999, "quote_volume": 2745762.91001, "trades": 14846, "taker_buy_base": 10704309.0, "taker_buy_quote": 1579381.83678 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1466, "high": 0.15, "low": 0.144, "close": 0.1482, "volume": 17631155.0, "close_time": 1752580799999, "quote_volume": 2571080.38538, "trades": 11869, "taker_buy_base": 9455822.9, "taker_buy_quote": 1380875.26672 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1483, "high": 0.1541, "low": 0.1456, "close": 0.1522, "volume": 37319195.7, "close_time": 1752595199999, "quote_volume": 5591343.04523, "trades": 27247, "taker_buy_base": 18466949.4, "taker_buy_quote": 2767762.07012 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1521, "high": 0.1568, "low": 0.1487, "close": 0.15, "volume": 31082508.3, "close_time": 1752609599999, "quote_volume": 4774877.3226, "trades": 24072, "taker_buy_base": 13235822.5, "taker_buy_quote": 2033619.32836 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.15, "high": 0.1603, "low": 0.1494, "close": 0.1593, "volume": 12431260.2, "close_time": 1752623999999, "quote_volume": 1927655.91425, "trades": 9539, "taker_buy_base": 6808996.8, "taker_buy_quote": 1058934.74739 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1594, "high": 0.1622, "low": 0.1541, "close": 0.1556, "volume": 15674022.7, "close_time": 1752638399999, "quote_volume": 2478451.39301, "trades": 12126, "taker_buy_base": 6850136.6, "taker_buy_quote": 1083611.96643 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1556, "high": 0.1594, "low": 0.1536, "close": 0.1578, "volume": 10151133.2, "close_time": 1752652799999, "quote_volume": 1591203.55186, "trades": 6806, "taker_buy_base": 4875497.5, "taker_buy_quote": 764368.00032 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1577, "high": 0.159, "low": 0.1551, "close": 0.1572, "volume": 9628062.6, "close_time": 1752667199999, "quote_volume": 1513070.66613, "trades": 7163, "taker_buy_base": 4469630.6, "taker_buy_quote": 702550.42507 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1571, "high": 0.162, "low": 0.156, "close": 0.1588, "volume": 22976244.0, "close_time": 1752681599999, "quote_volume": 3656368.80908, "trades": 17896, "taker_buy_base": 11360379.8, "taker_buy_quote": 1808249.21228 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1587, "high": 0.1671, "low": 0.1581, "close": 0.162, "volume": 26318311.8, "close_time": 1752695999999, "quote_volume": 4294098.51981, "trades": 18233, "taker_buy_base": 12655772.2, "taker_buy_quote": 2066940.97431 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.162, "high": 0.1676, "low": 0.1601, "close": 0.161, "volume": 18520346.2, "close_time": 1752710399999, "quote_volume": 3042798.59391, "trades": 13236, "taker_buy_base": 9276324.4, "taker_buy_quote": 1525356.45443 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.161, "high": 0.1657, "low": 0.1535, "close": 0.1553, "volume": 17188262.4, "close_time": 1752724799999, "quote_volume": 2741769.83945, "trades": 14497, "taker_buy_base": 7858986.9, "taker_buy_quote": 1254579.05675 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1552, "high": 0.1734, "low": 0.1545, "close": 0.172, "volume": 33943748.4, "close_time": 1752739199999, "quote_volume": 5599480.22657, "trades": 26618, "taker_buy_base": 18479554.0, "taker_buy_quote": 3051857.30753 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1719, "high": 0.1869, "low": 0.1714, "close": 0.1753, "volume": 76929469.3, "close_time": 1752753599999, "quote_volume": 13825573.53044, "trades": 65292, "taker_buy_base": 38427429.2, "taker_buy_quote": 6905647.06352 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1754, "high": 0.1804, "low": 0.1721, "close": 0.1773, "volume": 30320839.8, "close_time": 1752767999999, "quote_volume": 5342425.58048, "trades": 27961, "taker_buy_base": 14739123.4, "taker_buy_quote": 2600772.97225 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1772, "high": 0.1785, "low": 0.167, "close": 0.1676, "volume": 19341549.8, "close_time": 1752782399999, "quote_volume": 3315812.90158, "trades": 18324, "taker_buy_base": 8663974.8, "taker_buy_quote": 1486129.97673 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1676, "high": 0.1757, "low": 0.1655, "close": 0.17, "volume": 16608773.6, "close_time": 1752796799999, "quote_volume": 2847771.26824, "trades": 15752, "taker_buy_base": 7211721.3, "taker_buy_quote": 1237513.64884 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1701, "high": 0.1806, "low": 0.1688, "close": 0.1749, "volume": 21790648.7, "close_time": 1752811199999, "quote_volume": 3810232.29852, "trades": 20219, "taker_buy_base": 10755719.4, "taker_buy_quote": 1882840.45883 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1749, "high": 0.1798, "low": 0.173, "close": 0.1735, "volume": 17054422.5, "close_time": 1752825599999, "quote_volume": 3017582.96006, "trades": 15877, "taker_buy_base": 8230600.1, "taker_buy_quote": 1457577.04116 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1734, "high": 0.1764, "low": 0.1682, "close": 0.1715, "volume": 15173358.3, "close_time": 1752839999999, "quote_volume": 2607748.82868, "trades": 14822, "taker_buy_base": 6889631.3, "taker_buy_quote": 1183014.61483 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1715, "high": 0.1792, "low": 0.166, "close": 0.1689, "volume": 24616519.2, "close_time": 1752854399999, "quote_volume": 4249138.55186, "trades": 26221, "taker_buy_base": 11415634.1, "taker_buy_quote": 1970695.09048 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.169, "high": 0.1721, "low": 0.1654, "close": 0.1674, "volume": 10199214.6, "close_time": 1752868799999, "quote_volume": 1720591.4161, "trades": 11420, "taker_buy_base": 4862262.7, "taker_buy_quote": 820829.26698 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1674, "high": 0.1689, "low": 0.1616, "close": 0.1671, "volume": 11454121.8, "close_time": 1752883199999, "quote_volume": 1895253.78837, "trades": 11254, "taker_buy_base": 5262225.0, "taker_buy_quote": 871849.1952 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1672, "high": 0.1697, "low": 0.1616, "close": 0.1684, "volume": 8051256.7, "close_time": 1752897599999, "quote_volume": 1338906.48018, "trades": 8116, "taker_buy_base": 3382602.7, "taker_buy_quote": 563098.98285 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1684, "high": 0.1701, "low": 0.1661, "close": 0.1668, "volume": 6812746.4, "close_time": 1752911999999, "quote_volume": 1144685.82839, "trades": 5824, "taker_buy_base": 2451472.6, "taker_buy_quote": 412154.79223 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1636, "close": 0.165, "volume": 8827823.9, "close_time": 1752926399999, "quote_volume": 1458299.49916, "trades": 7871, "taker_buy_base": 3716459.6, "taker_buy_quote": 614439.40678 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1649, "high": 0.166, "low": 0.1596, "close": 0.1624, "volume": 9135284.9, "close_time": 1752940799999, "quote_volume": 1484506.36845, "trades": 8878, "taker_buy_base": 3811383.9, "taker_buy_quote": 619540.1395 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1625, "high": 0.168, "low": 0.1613, "close": 0.1672, "volume": 9763062.4, "close_time": 1752955199999, "quote_volume": 1606172.01694, "trades": 7088, "taker_buy_base": 5443622.9, "taker_buy_quote": 895548.93377 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1672, "high": 0.1699, "low": 0.1648, "close": 0.1683, "volume": 5716183.1, "close_time": 1752969599999, "quote_volume": 956998.07838, "trades": 5002, "taker_buy_base": 2216514.7, "taker_buy_quote": 371236.22333 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1685, "high": 0.1704, "low": 0.1664, "close": 0.1675, "volume": 6845182.6, "close_time": 1752983999999, "quote_volume": 1150401.43362, "trades": 6673, "taker_buy_base": 2988986.6, "taker_buy_quote": 502681.37217 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1675, "high": 0.1685, "low": 0.1655, "close": 0.1671, "volume": 9002603.3, "close_time": 1752998399999, "quote_volume": 1502492.08918, "trades": 9413, "taker_buy_base": 3474707.2, "taker_buy_quote": 580141.37402 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1671, "high": 0.1736, "low": 0.167, "close": 0.1713, "volume": 17828154.1, "close_time": 1753012799999, "quote_volume": 3045663.08864, "trades": 11668, "taker_buy_base": 8090693.7, "taker_buy_quote": 1380856.20628 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1712, "high": 0.1744, "low": 0.1702, "close": 0.1741, "volume": 9432905.5, "close_time": 1753027199999, "quote_volume": 1622427.25112, "trades": 9401, "taker_buy_base": 4624825.4, "taker_buy_quote": 795945.44365 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1741, "high": 0.1779, "low": 0.1715, "close": 0.1749, "volume": 17287757.2, "close_time": 1753041599999, "quote_volume": 3021316.94284, "trades": 14792, "taker_buy_base": 8366964.8, "taker_buy_quote": 1462115.1725 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1748, "high": 0.1768, "low": 0.1666, "close": 0.1719, "volume": 17693252.6, "close_time": 1753055999999, "quote_volume": 3036645.02527, "trades": 15770, "taker_buy_base": 8094429.6, "taker_buy_quote": 1389583.40083 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1719, "high": 0.1776, "low": 0.167, "close": 0.1765, "volume": 15878546.7, "close_time": 1753070399999, "quote_volume": 2730335.93627, "trades": 14044, "taker_buy_base": 7266455.5, "taker_buy_quote": 1251551.16787 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1766, "high": 0.1793, "low": 0.1748, "close": 0.1785, "volume": 13131011.2, "close_time": 1753084799999, "quote_volume": 2327249.20348, "trades": 12509, "taker_buy_base": 6839437.7, "taker_buy_quote": 1212984.76137 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1784, "high": 0.1812, "low": 0.1756, "close": 0.1788, "volume": 15943745.5, "close_time": 1753099199999, "quote_volume": 2841037.33135, "trades": 11586, "taker_buy_base": 8048244.4, "taker_buy_quote": 1434325.85177 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1788, "high": 0.1829, "low": 0.1742, "close": 0.1774, "volume": 20525114.0, "close_time": 1753113599999, "quote_volume": 3663903.66172, "trades": 14628, "taker_buy_base": 10081643.1, "taker_buy_quote": 1800980.91391 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1774, "high": 0.1777, "low": 0.1698, "close": 0.1712, "volume": 18253611.2, "close_time": 1753127999999, "quote_volume": 3162494.16069, "trades": 14077, "taker_buy_base": 8138362.9, "taker_buy_quote": 1412802.38416 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1712, "high": 0.1823, "low": 0.1702, "close": 0.1796, "volume": 13681090.3, "close_time": 1753142399999, "quote_volume": 2418131.05879, "trades": 10647, "taker_buy_base": 7068442.8, "taker_buy_quote": 1248328.10513 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1796, "high": 0.1846, "low": 0.1709, "close": 0.1762, "volume": 25662305.5, "close_time": 1753156799999, "quote_volume": 4585257.67199, "trades": 21070, "taker_buy_base": 12752740.5, "taker_buy_quote": 2281702.17456 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.1762, "high": 0.1772, "low": 0.1698, "close": 0.171, "volume": 16270455.5, "close_time": 1753171199999, "quote_volume": 2823039.60953, "trades": 15571, "taker_buy_base": 7817957.6, "taker_buy_quote": 1356730.80532 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.1709, "high": 0.1726, "low": 0.165, "close": 0.1716, "volume": 18802648.7, "close_time": 1753185599999, "quote_volume": 3168254.3873, "trades": 14766, "taker_buy_base": 9354525.9, "taker_buy_quote": 1574173.92026 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1716, "high": 0.1754, "low": 0.1691, "close": 0.1728, "volume": 16816482.7, "close_time": 1753199999999, "quote_volume": 2898593.79971, "trades": 16016, "taker_buy_base": 7499959.4, "taker_buy_quote": 1293160.99771 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.1728, "high": 0.1757, "low": 0.1653, "close": 0.1671, "volume": 18584304.7, "close_time": 1753214399999, "quote_volume": 3160146.98772, "trades": 15679, "taker_buy_base": 8236032.8, "taker_buy_quote": 1398209.63346 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.167, "high": 0.1746, "low": 0.1655, "close": 0.1745, "volume": 10595687.8, "close_time": 1753228799999, "quote_volume": 1809423.47101, "trades": 8414, "taker_buy_base": 5329919.4, "taker_buy_quote": 909672.91961 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1673, "close": 0.169, "volume": 12088868.8, "close_time": 1753243199999, "quote_volume": 2060235.48517, "trades": 9279, "taker_buy_base": 5503863.1, "taker_buy_quote": 937248.23901 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1691, "high": 0.174, "low": 0.1682, "close": 0.1691, "volume": 11830865.9, "close_time": 1753257599999, "quote_volume": 2022897.37822, "trades": 9712, "taker_buy_base": 6171459.1, "taker_buy_quote": 1054960.40921 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1691, "high": 0.171, "low": 0.1639, "close": 0.1655, "volume": 10691777.0, "close_time": 1753271999999, "quote_volume": 1778602.08451, "trades": 9939, "taker_buy_base": 5086925.0, "taker_buy_quote": 846393.44141 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1655, "high": 0.1667, "low": 0.1561, "close": 0.1603, "volume": 32550966.2, "close_time": 1753286399999, "quote_volume": 5211599.21689, "trades": 27284, "taker_buy_base": 14552548.5, "taker_buy_quote": 2329181.05881 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1602, "high": 0.1661, "low": 0.1502, "close": 0.1635, "volume": 48229505.5, "close_time": 1753300799999, "quote_volume": 7702814.85078, "trades": 47415, "taker_buy_base": 27907256.4, "taker_buy_quote": 4461401.02901 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1635, "high": 0.1687, "low": 0.1561, "close": 0.1636, "volume": 31176716.6, "close_time": 1753315199999, "quote_volume": 5044906.97844, "trades": 23510, "taker_buy_base": 16062943.9, "taker_buy_quote": 2594973.60796 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1638, "high": 0.1653, "low": 0.1557, "close": 0.1584, "volume": 14785045.8, "close_time": 1753329599999, "quote_volume": 2388582.37187, "trades": 15448, "taker_buy_base": 6075427.4, "taker_buy_quote": 984958.60661 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1585, "high": 0.1595, "low": 0.1367, "close": 0.1425, "volume": 49038070.0, "close_time": 1753343999999, "quote_volume": 7181865.09429, "trades": 38078, "taker_buy_base": 20723884.9, "taker_buy_quote": 3024889.21222 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1424, "high": 0.1456, "low": 0.1397, "close": 0.1444, "volume": 22100648.2, "close_time": 1753358399999, "quote_volume": 3161739.83338, "trades": 18161, "taker_buy_base": 12018025.9, "taker_buy_quote": 1719955.83298 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1443, "high": 0.156, "low": 0.1402, "close": 0.1534, "volume": 40929405.0, "close_time": 1753372799999, "quote_volume": 6125709.83644, "trades": 31219, "taker_buy_base": 23273108.1, "taker_buy_quote": 3485975.42415 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1535, "high": 0.1543, "low": 0.1467, "close": 0.1511, "volume": 25151843.7, "close_time": 1753387199999, "quote_volume": 3782974.57154, "trades": 19396, "taker_buy_base": 12734512.2, "taker_buy_quote": 1916513.44988 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1511, "high": 0.154, "low": 0.1467, "close": 0.1479, "volume": 13999178.9, "close_time": 1753401599999, "quote_volume": 2101396.11456, "trades": 11012, "taker_buy_base": 6370308.1, "taker_buy_quote": 955817.05584 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.148, "high": 0.1482, "low": 0.1221, "close": 0.1391, "volume": 31916852.0, "close_time": 1753415999999, "quote_volume": 4527872.32405, "trades": 24345, "taker_buy_base": 13719117.7, "taker_buy_quote": 1957441.53879 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.139, "high": 0.1407, "low": 0.1341, "close": 0.1386, "volume": 20339923.4, "close_time": 1753430399999, "quote_volume": 2808265.33444, "trades": 16364, "taker_buy_base": 10942395.9, "taker_buy_quote": 1513491.82556 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.1385, "high": 0.1471, "low": 0.1383, "close": 0.1453, "volume": 18774878.6, "close_time": 1753444799999, "quote_volume": 2693148.82793, "trades": 14776, "taker_buy_base": 11141957.2, "taker_buy_quote": 1598647.17492 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1454, "high": 0.1463, "low": 0.1367, "close": 0.1396, "volume": 19090412.0, "close_time": 1753459199999, "quote_volume": 2708828.9711, "trades": 17170, "taker_buy_base": 7516497.2, "taker_buy_quote": 1066060.16673 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1395, "high": 0.1431, "low": 0.1379, "close": 0.1418, "volume": 9398036.9, "close_time": 1753473599999, "quote_volume": 1323522.48069, "trades": 7462, "taker_buy_base": 4453897.6, "taker_buy_quote": 626840.11757 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1416, "high": 0.1481, "low": 0.1414, "close": 0.1476, "volume": 8943420.6, "close_time": 1753487999999, "quote_volume": 1306056.32037, "trades": 8163, "taker_buy_base": 4126818.8, "taker_buy_quote": 601650.85826 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1476, "high": 0.1514, "low": 0.1466, "close": 0.1501, "volume": 10898818.0, "close_time": 1753502399999, "quote_volume": 1627799.48093, "trades": 8403, "taker_buy_base": 5576646.8, "taker_buy_quote": 833984.81242 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1499, "high": 0.1511, "low": 0.1473, "close": 0.1479, "volume": 7136549.8, "close_time": 1753516799999, "quote_volume": 1061459.1892, "trades": 5365, "taker_buy_base": 2338181.2, "taker_buy_quote": 347922.63397 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1479, "high": 0.1509, "low": 0.1479, "close": 0.1492, "volume": 5735961.2, "close_time": 1753531199999, "quote_volume": 857351.6714, "trades": 4549, "taker_buy_base": 2561499.5, "taker_buy_quote": 383085.6557 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.1493, "high": 0.151, "low": 0.1476, "close": 0.1494, "volume": 7069005.9, "close_time": 1753545599999, "quote_volume": 1053984.43333, "trades": 5036, "taker_buy_base": 3382769.8, "taker_buy_quote": 504960.98999 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1494, "high": 0.1503, "low": 0.1463, "close": 0.149, "volume": 6776064.6, "close_time": 1753559999999, "quote_volume": 1002870.12272, "trades": 5117, "taker_buy_base": 2573032.3, "taker_buy_quote": 381185.44237 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1491, "high": 0.1499, "low": 0.1462, "close": 0.1465, "volume": 3837837.3, "close_time": 1753574399999, "quote_volume": 567692.34502, "trades": 3761, "taker_buy_base": 1666672.0, "taker_buy_quote": 246626.92449 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1466, "high": 0.1495, "low": 0.1462, "close": 0.1481, "volume": 4351743.5, "close_time": 1753588799999, "quote_volume": 644269.25591, "trades": 3353, "taker_buy_base": 2064594.3, "taker_buy_quote": 305593.68857 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1482, "high": 0.1512, "low": 0.1478, "close": 0.1484, "volume": 6669312.7, "close_time": 1753603199999, "quote_volume": 996666.84977, "trades": 4693, "taker_buy_base": 3201113.5, "taker_buy_quote": 478791.95285 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1483, "high": 0.1517, "low": 0.147, "close": 0.1488, "volume": 8685981.0, "close_time": 1753617599999, "quote_volume": 1298229.43411, "trades": 5826, "taker_buy_base": 3278477.9, "taker_buy_quote": 489676.07742 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1488, "high": 0.1501, "low": 0.1472, "close": 0.1493, "volume": 6612774.4, "close_time": 1753631999999, "quote_volume": 982286.46501, "trades": 5578, "taker_buy_base": 3070059.5, "taker_buy_quote": 455873.31353 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1493, "high": 0.1542, "low": 0.1492, "close": 0.1494, "volume": 10945951.6, "close_time": 1753646399999, "quote_volume": 1655121.35472, "trades": 8089, "taker_buy_base": 4625599.3, "taker_buy_quote": 699759.89455 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1495, "high": 0.1541, "low": 0.1482, "close": 0.1512, "volume": 5635548.0, "close_time": 1753660799999, "quote_volume": 852480.54014, "trades": 5440, "taker_buy_base": 2455610.6, "taker_buy_quote": 371331.22806 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1513, "high": 0.1538, "low": 0.1479, "close": 0.1525, "volume": 9682863.9, "close_time": 1753675199999, "quote_volume": 1461129.90748, "trades": 8851, "taker_buy_base": 4329794.9, "taker_buy_quote": 653183.42721 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1522, "high": 0.154, "low": 0.1498, "close": 0.1508, "volume": 8947028.3, "close_time": 1753689599999, "quote_volume": 1361376.98705, "trades": 6811, "taker_buy_base": 4583774.1, "taker_buy_quote": 697399.23844 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1507, "high": 0.1523, "low": 0.1484, "close": 0.1497, "volume": 9190634.8, "close_time": 1753703999999, "quote_volume": 1381440.89363, "trades": 6589, "taker_buy_base": 4774780.1, "taker_buy_quote": 717386.07271 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1498, "high": 0.1514, "low": 0.1416, "close": 0.1428, "volume": 18518755.7, "close_time": 1753718399999, "quote_volume": 2702231.63341, "trades": 12457, "taker_buy_base": 8998230.6, "taker_buy_quote": 1311740.4495 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1427, "high": 0.1432, "low": 0.1394, "close": 0.1407, "volume": 11160478.3, "close_time": 1753732799999, "quote_volume": 1574330.72062, "trades": 9286, "taker_buy_base": 5386669.1, "taker_buy_quote": 760224.26327 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1407, "high": 0.1409, "low": 0.1357, "close": 0.1384, "volume": 9036375.5, "close_time": 1753747199999, "quote_volume": 1248901.17334, "trades": 7079, "taker_buy_base": 4191645.2, "taker_buy_quote": 579503.51021 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1382, "high": 0.1401, "low": 0.1342, "close": 0.1371, "volume": 10552490.0, "close_time": 1753761599999, "quote_volume": 1447030.90095, "trades": 7936, "taker_buy_base": 4582156.7, "taker_buy_quote": 629370.91431 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.137, "high": 0.1417, "low": 0.1358, "close": 0.141, "volume": 8286148.9, "close_time": 1753775999999, "quote_volume": 1148739.71345, "trades": 6025, "taker_buy_base": 4164030.3, "taker_buy_quote": 577624.73098 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1369, "close": 0.1382, "volume": 6199684.1, "close_time": 1753790399999, "quote_volume": 862733.81815, "trades": 4187, "taker_buy_base": 2637676.1, "taker_buy_quote": 367357.39308 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1383, "high": 0.1406, "low": 0.1323, "close": 0.1341, "volume": 16395541.0, "close_time": 1753804799999, "quote_volume": 2234987.45232, "trades": 9643, "taker_buy_base": 7119748.8, "taker_buy_quote": 970301.84097 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.134, "high": 0.136, "low": 0.1316, "close": 0.1326, "volume": 11787043.3, "close_time": 1753819199999, "quote_volume": 1576264.59053, "trades": 7436, "taker_buy_base": 5919613.4, "taker_buy_quote": 791644.22402 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1325, "high": 0.1352, "low": 0.13, "close": 0.1341, "volume": 8252597.8, "close_time": 1753833599999, "quote_volume": 1093417.67699, "trades": 6114, "taker_buy_base": 3840670.2, "taker_buy_quote": 508624.92688 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1341, "high": 0.1358, "low": 0.1317, "close": 0.1349, "volume": 4203019.0, "close_time": 1753847999999, "quote_volume": 564642.93048, "trades": 3547, "taker_buy_base": 2246595.7, "taker_buy_quote": 301947.1044 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.135, "high": 0.136, "low": 0.1329, "close": 0.134, "volume": 4833412.6, "close_time": 1753862399999, "quote_volume": 650879.24028, "trades": 3519, "taker_buy_base": 2247896.3, "taker_buy_quote": 302758.80549 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.134, "high": 0.1345, "low": 0.1272, "close": 0.1286, "volume": 9742315.0, "close_time": 1753876799999, "quote_volume": 1276938.19542, "trades": 6969, "taker_buy_base": 4486128.8, "taker_buy_quote": 588489.08696 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1287, "high": 0.134, "low": 0.1274, "close": 0.1319, "volume": 11305291.0, "close_time": 1753891199999, "quote_volume": 1476030.14608, "trades": 10045, "taker_buy_base": 5775092.7, "taker_buy_quote": 753995.83596 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.132, "high": 0.1341, "low": 0.1228, "close": 0.1313, "volume": 20375667.3, "close_time": 1753905599999, "quote_volume": 2622485.90404, "trades": 17830, "taker_buy_base": 9395354.0, "taker_buy_quote": 1212780.78892 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1312, "high": 0.1331, "low": 0.1287, "close": 0.1321, "volume": 6732822.3, "close_time": 1753919999999, "quote_volume": 881913.64026, "trades": 5805, "taker_buy_base": 3700760.9, "taker_buy_quote": 485084.46948 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1321, "high": 0.1347, "low": 0.1314, "close": 0.134, "volume": 3259106.3, "close_time": 1753934399999, "quote_volume": 434559.75122, "trades": 3288, "taker_buy_base": 1747129.3, "taker_buy_quote": 232889.30733 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.134, "high": 0.1352, "low": 0.1337, "close": 0.1343, "volume": 4744497.6, "close_time": 1753948799999, "quote_volume": 637988.90873, "trades": 4875, "taker_buy_base": 2323067.9, "taker_buy_quote": 312456.69315 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1343, "high": 0.1349, "low": 0.1324, "close": 0.1328, "volume": 6550621.9, "close_time": 1753963199999, "quote_volume": 876914.94387, "trades": 7358, "taker_buy_base": 2713499.0, "taker_buy_quote": 363425.05493 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1328, "high": 0.1329, "low": 0.1274, "close": 0.1297, "volume": 10099182.7, "close_time": 1753977599999, "quote_volume": 1312831.57209, "trades": 8737, "taker_buy_base": 4526575.0, "taker_buy_quote": 588797.9088 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1296, "high": 0.133, "low": 0.1273, "close": 0.1279, "volume": 6790414.7, "close_time": 1753991999999, "quote_volume": 880473.849, "trades": 6742, "taker_buy_base": 3039929.8, "taker_buy_quote": 394917.22715 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.128, "high": 0.1282, "low": 0.123, "close": 0.1235, "volume": 10876793.0, "close_time": 1754006399999, "quote_volume": 1362885.98908, "trades": 8493, "taker_buy_base": 5394964.5, "taker_buy_quote": 674801.09346 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1236, "high": 0.124, "low": 0.1182, "close": 0.1231, "volume": 16187587.2, "close_time": 1754020799999, "quote_volume": 1967060.70803, "trades": 14321, "taker_buy_base": 8010216.4, "taker_buy_quote": 975075.46674 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1199, "close": 0.1214, "volume": 7660200.3, "close_time": 1754035199999, "quote_volume": 931092.41545, "trades": 6098, "taker_buy_base": 2935687.0, "taker_buy_quote": 357114.6016 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1179, "close": 0.1214, "volume": 9930065.6, "close_time": 1754049599999, "quote_volume": 1192682.19696, "trades": 7399, "taker_buy_base": 5152781.3, "taker_buy_quote": 619405.25947 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1213, "high": 0.1229, "low": 0.1169, "close": 0.1219, "volume": 15314616.3, "close_time": 1754063999999, "quote_volume": 1849755.36191, "trades": 10439, "taker_buy_base": 8173768.0, "taker_buy_quote": 987899.99301 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1218, "high": 0.1231, "low": 0.1181, "close": 0.1207, "volume": 10198418.7, "close_time": 1754078399999, "quote_volume": 1227745.73251, "trades": 8519, "taker_buy_base": 4978779.3, "taker_buy_quote": 599849.41215 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1131, "close": 0.1178, "volume": 12752653.5, "close_time": 1754092799999, "quote_volume": 1497210.60599, "trades": 11118, "taker_buy_base": 6455381.1, "taker_buy_quote": 757827.93139 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1179, "high": 0.1198, "low": 0.1175, "close": 0.1196, "volume": 3963092.0, "close_time": 1754107199999, "quote_volume": 469915.22948, "trades": 3870, "taker_buy_base": 2099062.0, "taker_buy_quote": 249012.4432 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1196, "high": 0.1205, "low": 0.1156, "close": 0.1191, "volume": 7563588.5, "close_time": 1754121599999, "quote_volume": 893654.52111, "trades": 5070, "taker_buy_base": 3680525.6, "taker_buy_quote": 435025.26047 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.119, "high": 0.1194, "low": 0.1154, "close": 0.117, "volume": 5230700.1, "close_time": 1754135999999, "quote_volume": 612987.34622, "trades": 4467, "taker_buy_base": 2656349.5, "taker_buy_quote": 311076.45477 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.117, "high": 0.1178, "low": 0.1138, "close": 0.1144, "volume": 5024644.5, "close_time": 1754150399999, "quote_volume": 580755.55587, "trades": 4291, "taker_buy_base": 2373340.6, "taker_buy_quote": 275004.05346 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1143, "high": 0.116, "low": 0.1113, "close": 0.1134, "volume": 11228161.6, "close_time": 1754164799999, "quote_volume": 1273023.12898, "trades": 7967, "taker_buy_base": 6071754.9, "taker_buy_quote": 689041.93626 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1135, "high": 0.1157, "low": 0.1134, "close": 0.115, "volume": 4360513.5, "close_time": 1754179199999, "quote_volume": 498897.69037, "trades": 3687, "taker_buy_base": 2217975.8, "taker_buy_quote": 253923.4442 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1151, "high": 0.1173, "low": 0.1131, "close": 0.1164, "volume": 8106375.8, "close_time": 1754193599999, "quote_volume": 940070.86425, "trades": 5402, "taker_buy_base": 3950125.6, "taker_buy_quote": 458582.75875 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1163, "high": 0.1172, "low": 0.1159, "close": 0.1168, "volume": 3238409.1, "close_time": 1754207999999, "quote_volume": 377683.22045, "trades": 2201, "taker_buy_base": 1615583.3, "taker_buy_quote": 188551.05184 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1169, "high": 0.1193, "low": 0.1166, "close": 0.1182, "volume": 9838937.0, "close_time": 1754222399999, "quote_volume": 1162756.36555, "trades": 4795, "taker_buy_base": 5996446.7, "taker_buy_quote": 708862.11214 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1181, "high": 0.1195, "low": 0.1177, "close": 0.1195, "volume": 3969213.9, "close_time": 1754236799999, "quote_volume": 470909.00904, "trades": 2666, "taker_buy_base": 1808004.6, "taker_buy_quote": 214651.97325 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1195, "high": 0.1217, "low": 0.1185, "close": 0.1203, "volume": 8123979.0, "close_time": 1754251199999, "quote_volume": 972307.43526, "trades": 5143, "taker_buy_base": 4757015.7, "taker_buy_quote": 569327.21971 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1203, "high": 0.1218, "low": 0.1195, "close": 0.1206, "volume": 3283740.8, "close_time": 1754265599999, "quote_volume": 395997.71627, "trades": 2858, "taker_buy_base": 1661423.3, "taker_buy_quote": 200322.74378 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1208, "high": 0.1231, "low": 0.12, "close": 0.121, "volume": 3475547.1, "close_time": 1754279999999, "quote_volume": 422119.50834, "trades": 2871, "taker_buy_base": 1833524.8, "taker_buy_quote": 222780.93997 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1211, "high": 0.1218, "low": 0.12, "close": 0.1212, "volume": 2657852.7, "close_time": 1754294399999, "quote_volume": 320880.68126, "trades": 2174, "taker_buy_base": 1151846.5, "taker_buy_quote": 139106.68874 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1203, "close": 0.1209, "volume": 2271479.5, "close_time": 1754308799999, "quote_volume": 275028.5294, "trades": 2095, "taker_buy_base": 1045197.6, "taker_buy_quote": 126560.96612 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.121, "high": 0.1241, "low": 0.1204, "close": 0.1222, "volume": 9390483.1, "close_time": 1754323199999, "quote_volume": 1150173.42555, "trades": 6790, "taker_buy_base": 4077686.8, "taker_buy_quote": 500104.79368 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1222, "high": 0.1251, "low": 0.1211, "close": 0.1217, "volume": 4984805.0, "close_time": 1754337599999, "quote_volume": 613991.98824, "trades": 3969, "taker_buy_base": 2453985.6, "taker_buy_quote": 302220.44723 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1217, "high": 0.125, "low": 0.1215, "close": 0.1247, "volume": 4328173.8, "close_time": 1754351999999, "quote_volume": 534199.5823, "trades": 2956, "taker_buy_base": 2168702.2, "taker_buy_quote": 267620.78104 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1214, "close": 0.1215, "volume": 4152783.9, "close_time": 1754366399999, "quote_volume": 510876.33496, "trades": 3882, "taker_buy_base": 1962109.3, "taker_buy_quote": 241172.36569 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1163, "close": 0.1164, "volume": 9419326.2, "close_time": 1754380799999, "quote_volume": 1119807.11878, "trades": 8010, "taker_buy_base": 3451536.4, "taker_buy_quote": 411600.27815 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1164, "high": 0.121, "low": 0.1155, "close": 0.1202, "volume": 6712201.7, "close_time": 1754395199999, "quote_volume": 794292.05187, "trades": 6403, "taker_buy_base": 3251686.9, "taker_buy_quote": 383882.50229 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1118, "close": 0.1137, "volume": 12726870.7, "close_time": 1754409599999, "quote_volume": 1472423.11245, "trades": 11520, "taker_buy_base": 5697065.6, "taker_buy_quote": 659657.11797 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1137, "high": 0.1149, "low": 0.1127, "close": 0.1132, "volume": 7745256.8, "close_time": 1754423999999, "quote_volume": 881485.73995, "trades": 4880, "taker_buy_base": 3767144.2, "taker_buy_quote": 428778.62341 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1132, "high": 0.1145, "low": 0.1114, "close": 0.1127, "volume": 5799505.7, "close_time": 1754438399999, "quote_volume": 655159.48365, "trades": 3535, "taker_buy_base": 3023242.4, "taker_buy_quote": 341653.54998 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1104, "close": 0.1113, "volume": 5528901.3, "close_time": 1754452799999, "quote_volume": 617171.97957, "trades": 3579, "taker_buy_base": 2980935.8, "taker_buy_quote": 332570.78751 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1113, "high": 0.1166, "low": 0.1103, "close": 0.1164, "volume": 8286316.1, "close_time": 1754467199999, "quote_volume": 944659.05053, "trades": 4602, "taker_buy_base": 4394369.0, "taker_buy_quote": 500705.37389 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1163, "high": 0.1172, "low": 0.1149, "close": 0.115, "volume": 9517548.9, "close_time": 1754481599999, "quote_volume": 1104109.89392, "trades": 5205, "taker_buy_base": 5228030.0, "taker_buy_quote": 607014.36272 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1151, "high": 0.119, "low": 0.1142, "close": 0.1188, "volume": 11076092.9, "close_time": 1754495999999, "quote_volume": 1287342.44788, "trades": 7396, "taker_buy_base": 5562394.2, "taker_buy_quote": 646844.51762 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1188, "high": 0.1218, "low": 0.1167, "close": 0.1208, "volume": 13517035.4, "close_time": 1754510399999, "quote_volume": 1615939.05276, "trades": 8835, "taker_buy_base": 7184605.7, "taker_buy_quote": 860105.36028 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1192, "close": 0.1199, "volume": 7030025.8, "close_time": 1754524799999, "quote_volume": 845103.88204, "trades": 4531, "taker_buy_base": 3550604.7, "taker_buy_quote": 427078.9647 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1198, "high": 0.1217, "low": 0.1189, "close": 0.1192, "volume": 6129974.5, "close_time": 1754539199999, "quote_volume": 734589.14122, "trades": 4361, "taker_buy_base": 2011578.6, "taker_buy_quote": 241793.54908 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.1192, "high": 0.1224, "low": 0.1189, "close": 0.1222, "volume": 8547454.5, "close_time": 1754553599999, "quote_volume": 1033138.24443, "trades": 5310, "taker_buy_base": 4564319.9, "taker_buy_quote": 552346.63863 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1222, "high": 0.1354, "low": 0.1206, "close": 0.1314, "volume": 35178473.6, "close_time": 1754567999999, "quote_volume": 4512964.61889, "trades": 20465, "taker_buy_base": 18674617.4, "taker_buy_quote": 2396717.76065 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1314, "high": 0.1326, "low": 0.1255, "close": 0.1261, "volume": 29758117.6, "close_time": 1754582399999, "quote_volume": 3857068.17556, "trades": 14682, "taker_buy_base": 14266439.2, "taker_buy_quote": 1854115.10318 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1262, "high": 0.128, "low": 0.1225, "close": 0.128, "volume": 11370445.8, "close_time": 1754596799999, "quote_volume": 1421782.95949, "trades": 7781, "taker_buy_base": 5182648.7, "taker_buy_quote": 648962.43673 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1279, "high": 0.1292, "low": 0.1268, "close": 0.1287, "volume": 10027837.1, "close_time": 1754611199999, "quote_volume": 1283487.89634, "trades": 6424, "taker_buy_base": 4844065.0, "taker_buy_quote": 620275.3125 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1288, "high": 0.1305, "low": 0.1278, "close": 0.1297, "volume": 10581147.1, "close_time": 1754625599999, "quote_volume": 1366670.99489, "trades": 9146, "taker_buy_base": 4519967.1, "taker_buy_quote": 584021.5389 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1278, "close": 0.1295, "volume": 8690190.8, "close_time": 1754639999999, "quote_volume": 1119421.2098, "trades": 7375, "taker_buy_base": 3368317.6, "taker_buy_quote": 434347.31867 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1294, "high": 0.1309, "low": 0.1281, "close": 0.1297, "volume": 10025180.3, "close_time": 1754654399999, "quote_volume": 1296422.31991, "trades": 7526, "taker_buy_base": 3637043.9, "taker_buy_quote": 470174.23634 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1296, "high": 0.1325, "low": 0.1264, "close": 0.1277, "volume": 14204832.1, "close_time": 1754668799999, "quote_volume": 1833555.35579, "trades": 8287, "taker_buy_base": 6166440.9, "taker_buy_quote": 796549.57168 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1278, "high": 0.1315, "low": 0.1273, "close": 0.1296, "volume": 9460711.6, "close_time": 1754683199999, "quote_volume": 1224349.13585, "trades": 6219, "taker_buy_base": 4339191.5, "taker_buy_quote": 561642.758 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1276, "close": 0.128, "volume": 5749534.3, "close_time": 1754697599999, "quote_volume": 740750.75703, "trades": 3497, "taker_buy_base": 2580151.8, "taker_buy_quote": 332435.01351 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1281, "high": 0.129, "low": 0.127, "close": 0.1273, "volume": 8709938.5, "close_time": 1754711999999, "quote_volume": 1111579.19831, "trades": 4535, "taker_buy_base": 3078825.6, "taker_buy_quote": 392758.14064 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1273, "high": 0.1333, "low": 0.1273, "close": 0.1313, "volume": 14315937.4, "close_time": 1754726399999, "quote_volume": 1871795.08203, "trades": 8971, "taker_buy_base": 6872841.1, "taker_buy_quote": 896983.12431 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.1313, "high": 0.1344, "low": 0.1312, "close": 0.1329, "volume": 13684557.0, "close_time": 1754740799999, "quote_volume": 1820059.03715, "trades": 7825, "taker_buy_base": 6830880.0, "taker_buy_quote": 908305.29478 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.133, "high": 0.1355, "low": 0.131, "close": 0.1333, "volume": 11977473.3, "close_time": 1754755199999, "quote_volume": 1598647.42803, "trades": 7108, "taker_buy_base": 5548585.0, "taker_buy_quote": 741195.02464 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1335, "high": 0.1374, "low": 0.1325, "close": 0.1367, "volume": 10329296.0, "close_time": 1754769599999, "quote_volume": 1398055.91393, "trades": 5629, "taker_buy_base": 5348250.1, "taker_buy_quote": 724109.90352 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1367, "high": 0.1395, "low": 0.1344, "close": 0.1352, "volume": 14033125.8, "close_time": 1754783999999, "quote_volume": 1930782.29492, "trades": 10332, "taker_buy_base": 5948774.2, "taker_buy_quote": 818085.75317 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1351, "high": 0.1384, "low": 0.1333, "close": 0.1368, "volume": 8429945.5, "close_time": 1754798399999, "quote_volume": 1145556.34427, "trades": 7834, "taker_buy_base": 3824455.8, "taker_buy_quote": 519751.2357 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.1369, "high": 0.1385, "low": 0.1291, "close": 0.1303, "volume": 11042725.0, "close_time": 1754812799999, "quote_volume": 1472699.28587, "trades": 10808, "taker_buy_base": 5150575.7, "taker_buy_quote": 686630.1109 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1304, "high": 0.1324, "low": 0.1284, "close": 0.1293, "volume": 10202767.2, "close_time": 1754827199999, "quote_volume": 1327570.07042, "trades": 8221, "taker_buy_base": 4566151.4, "taker_buy_quote": 595092.04423 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1293, "high": 0.1331, "low": 0.1281, "close": 0.1318, "volume": 8367101.3, "close_time": 1754841599999, "quote_volume": 1095652.36974, "trades": 6254, "taker_buy_base": 4025129.1, "taker_buy_quote": 527521.11824 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1318, "high": 0.1431, "low": 0.1316, "close": 0.1398, "volume": 34456861.8, "close_time": 1754855999999, "quote_volume": 4775377.34628, "trades": 22551, "taker_buy_base": 17639808.6, "taker_buy_quote": 2446506.44086 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1398, "high": 0.1415, "low": 0.1369, "close": 0.1414, "volume": 15143417.0, "close_time": 1754870399999, "quote_volume": 2105858.88184, "trades": 12487, "taker_buy_base": 7493889.8, "taker_buy_quote": 1042196.11153 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1414, "high": 0.1433, "low": 0.1359, "close": 0.1399, "volume": 16745966.0, "close_time": 1754884799999, "quote_volume": 2343256.94349, "trades": 15128, "taker_buy_base": 8350107.1, "taker_buy_quote": 1169095.15783 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.14, "high": 0.1415, "low": 0.1366, "close": 0.1367, "volume": 8340093.6, "close_time": 1754899199999, "quote_volume": 1159613.29806, "trades": 7533, "taker_buy_base": 3911233.6, "taker_buy_quote": 544109.74573 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1368, "high": 0.1384, "low": 0.1297, "close": 0.1304, "volume": 14474067.1, "close_time": 1754913599999, "quote_volume": 1948574.73379, "trades": 11153, "taker_buy_base": 6834896.0, "taker_buy_quote": 920993.49748 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1305, "high": 0.1332, "low": 0.1278, "close": 0.1313, "volume": 15941027.0, "close_time": 1754927999999, "quote_volume": 2079239.24653, "trades": 14521, "taker_buy_base": 8112531.3, "taker_buy_quote": 1059458.46264 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1312, "high": 0.1335, "low": 0.1263, "close": 0.1287, "volume": 13659436.4, "close_time": 1754942399999, "quote_volume": 1771561.56489, "trades": 13141, "taker_buy_base": 7341648.1, "taker_buy_quote": 951945.93238 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1286, "high": 0.1288, "low": 0.1227, "close": 0.1244, "volume": 13529780.0, "close_time": 1754956799999, "quote_volume": 1693644.28891, "trades": 11356, "taker_buy_base": 6619265.0, "taker_buy_quote": 829606.99777 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1244, "high": 0.1274, "low": 0.1241, "close": 0.126, "volume": 6385280.3, "close_time": 1754971199999, "quote_volume": 803609.60764, "trades": 5977, "taker_buy_base": 3468004.6, "taker_buy_quote": 436492.97189 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.126, "high": 0.1279, "low": 0.1235, "close": 0.1276, "volume": 9118412.2, "close_time": 1754985599999, "quote_volume": 1149410.62638, "trades": 7593, "taker_buy_base": 5481831.2, "taker_buy_quote": 691842.32886 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1276, "high": 0.1289, "low": 0.1256, "close": 0.1273, "volume": 17504270.7, "close_time": 1754999999999, "quote_volume": 2228640.36218, "trades": 13934, "taker_buy_base": 10717665.0, "taker_buy_quote": 1365233.19248 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1272, "high": 0.1343, "low": 0.126, "close": 0.134, "volume": 20303153.1, "close_time": 1755014399999, "quote_volume": 2671402.73037, "trades": 14206, "taker_buy_base": 10123142.4, "taker_buy_quote": 1332147.84337 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.134, "high": 0.135, "low": 0.1324, "close": 0.1344, "volume": 16949030.3, "close_time": 1755028799999, "quote_volume": 2260785.02923, "trades": 20849, "taker_buy_base": 5894139.6, "taker_buy_quote": 786391.07461 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1344, "high": 0.1359, "low": 0.1332, "close": 0.1341, "volume": 8693963.4, "close_time": 1755043199999, "quote_volume": 1170996.43217, "trades": 9405, "taker_buy_base": 3618281.8, "taker_buy_quote": 487432.62386 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1341, "high": 0.1366, "low": 0.1324, "close": 0.1353, "volume": 6763434.0, "close_time": 1755057599999, "quote_volume": 907132.49347, "trades": 7888, "taker_buy_base": 2703173.8, "taker_buy_quote": 362899.47643 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1353, "high": 0.1369, "low": 0.1325, "close": 0.1344, "volume": 9785442.2, "close_time": 1755071999999, "quote_volume": 1312574.35377, "trades": 9753, "taker_buy_base": 3994705.2, "taker_buy_quote": 536934.28726 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1345, "high": 0.1377, "low": 0.1343, "close": 0.1371, "volume": 12056094.9, "close_time": 1755086399999, "quote_volume": 1647368.50491, "trades": 7753, "taker_buy_base": 5948992.9, "taker_buy_quote": 813120.81326 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1371, "high": 0.1378, "low": 0.132, "close": 0.1336, "volume": 20542733.3, "close_time": 1755100799999, "quote_volume": 2772309.75377, "trades": 16060, "taker_buy_base": 8600449.9, "taker_buy_quote": 1162607.04706 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1336, "high": 0.1356, "low": 0.1324, "close": 0.1353, "volume": 14589631.1, "close_time": 1755115199999, "quote_volume": 1959623.71693, "trades": 11497, "taker_buy_base": 6025739.4, "taker_buy_quote": 809240.3214 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1353, "high": 0.1366, "low": 0.1337, "close": 0.1349, "volume": 8473472.5, "close_time": 1755129599999, "quote_volume": 1145057.20655, "trades": 6068, "taker_buy_base": 4585904.6, "taker_buy_quote": 619965.6808 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1351, "high": 0.1378, "low": 0.1329, "close": 0.1371, "volume": 7745632.8, "close_time": 1755143999999, "quote_volume": 1052887.4155, "trades": 6447, "taker_buy_base": 3710560.7, "taker_buy_quote": 504402.49323 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1302, "close": 0.1316, "volume": 11806233.0, "close_time": 1755158399999, "quote_volume": 1577378.64423, "trades": 8130, "taker_buy_base": 5081158.9, "taker_buy_quote": 678760.6691 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1316, "high": 0.1316, "low": 0.127, "close": 0.1282, "volume": 13813770.0, "close_time": 1755172799999, "quote_volume": 1780789.18236, "trades": 10498, "taker_buy_base": 6979551.4, "taker_buy_quote": 899638.9058 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1281, "high": 0.1289, "low": 0.1162, "close": 0.1204, "volume": 44592977.4, "close_time": 1755187199999, "quote_volume": 5400673.70305, "trades": 39847, "taker_buy_base": 23416925.1, "taker_buy_quote": 2836367.83034 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1161, "close": 0.1177, "volume": 10145440.3, "close_time": 1755201599999, "quote_volume": 1200399.02123, "trades": 8692, "taker_buy_base": 5431779.1, "taker_buy_quote": 642798.21316 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1143, "close": 0.1164, "volume": 6856154.4, "close_time": 1755215999999, "quote_volume": 797171.54441, "trades": 5539, "taker_buy_base": 3225398.7, "taker_buy_quote": 375378.60701 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1164, "high": 0.1195, "low": 0.116, "close": 0.1195, "volume": 7135404.2, "close_time": 1755230399999, "quote_volume": 840058.56196, "trades": 7323, "taker_buy_base": 3984870.7, "taker_buy_quote": 469595.44489 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1182, "close": 0.1195, "volume": 5863022.8, "close_time": 1755244799999, "quote_volume": 699838.92109, "trades": 5044, "taker_buy_base": 2634625.4, "taker_buy_quote": 314599.64017 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1179, "close": 0.119, "volume": 5759993.2, "close_time": 1755259199999, "quote_volume": 685769.77359, "trades": 3692, "taker_buy_base": 2420524.8, "taker_buy_quote": 288313.4873 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1189, "high": 0.1208, "low": 0.1124, "close": 0.1137, "volume": 16970814.6, "close_time": 1755273599999, "quote_volume": 1984410.25089, "trades": 15172, "taker_buy_base": 8374617.6, "taker_buy_quote": 979230.249 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1136, "high": 0.1155, "low": 0.1118, "close": 0.1127, "volume": 9022230.6, "close_time": 1755287999999, "quote_volume": 1024248.4373, "trades": 8258, "taker_buy_base": 4737726.1, "taker_buy_quote": 538216.57937 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1126, "high": 0.1169, "low": 0.1122, "close": 0.1153, "volume": 4817100.6, "close_time": 1755302399999, "quote_volume": 550961.08485, "trades": 3855, "taker_buy_base": 2564952.3, "taker_buy_quote": 293184.47251 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1153, "high": 0.1167, "low": 0.115, "close": 0.1159, "volume": 3559317.4, "close_time": 1755316799999, "quote_volume": 412296.53791, "trades": 3063, "taker_buy_base": 1614841.2, "taker_buy_quote": 187228.30506 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1159, "high": 0.1167, "low": 0.1151, "close": 0.1161, "volume": 3235008.8, "close_time": 1755331199999, "quote_volume": 375212.23018, "trades": 2659, "taker_buy_base": 1151077.0, "taker_buy_quote": 133390.48461 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1161, "high": 0.1169, "low": 0.1146, "close": 0.1149, "volume": 5094712.5, "close_time": 1755345599999, "quote_volume": 590324.85281, "trades": 3792, "taker_buy_base": 2575865.8, "taker_buy_quote": 298374.59225 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1149, "high": 0.1173, "low": 0.1145, "close": 0.1165, "volume": 4356819.0, "close_time": 1755359999999, "quote_volume": 505222.31289, "trades": 3332, "taker_buy_base": 2007496.2, "taker_buy_quote": 232347.89869 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1156, "close": 0.1163, "volume": 3761892.9, "close_time": 1755374399999, "quote_volume": 437494.78976, "trades": 2388, "taker_buy_base": 2096523.9, "taker_buy_quote": 243972.40584 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1163, "high": 0.1181, "low": 0.1162, "close": 0.1174, "volume": 4262749.7, "close_time": 1755388799999, "quote_volume": 499200.14456, "trades": 2084, "taker_buy_base": 2355436.3, "taker_buy_quote": 275945.13839 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1173, "high": 0.1188, "low": 0.1165, "close": 0.1185, "volume": 2851653.0, "close_time": 1755403199999, "quote_volume": 335796.93161, "trades": 2205, "taker_buy_base": 1600946.6, "taker_buy_quote": 188566.89401 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1185, "high": 0.1194, "low": 0.1179, "close": 0.1189, "volume": 3530099.7, "close_time": 1755417599999, "quote_volume": 419044.27965, "trades": 2520, "taker_buy_base": 1848092.2, "taker_buy_quote": 219303.72697 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1189, "high": 0.1208, "low": 0.1184, "close": 0.1207, "volume": 5403703.1, "close_time": 1755431999999, "quote_volume": 647648.11528, "trades": 3587, "taker_buy_base": 2517966.0, "taker_buy_quote": 301922.52214 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1208, "high": 0.1232, "low": 0.12, "close": 0.1232, "volume": 12670830.5, "close_time": 1755446399999, "quote_volume": 1540062.2278, "trades": 6367, "taker_buy_base": 6661538.0, "taker_buy_quote": 809958.75803 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1233, "high": 0.1251, "low": 0.1194, "close": 0.1199, "volume": 13247995.8, "close_time": 1755460799999, "quote_volume": 1624140.75212, "trades": 8826, "taker_buy_base": 5675442.0, "taker_buy_quote": 696159.91693 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1199, "high": 0.1226, "low": 0.1197, "close": 0.1205, "volume": 4918475.5, "close_time": 1755475199999, "quote_volume": 594944.90967, "trades": 3984, "taker_buy_base": 2171384.0, "taker_buy_quote": 262877.11126 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1206, "high": 0.1209, "low": 0.113, "close": 0.1151, "volume": 14556439.0, "close_time": 1755489599999, "quote_volume": 1698295.24194, "trades": 11531, "taker_buy_base": 6992627.5, "taker_buy_quote": 813902.19882 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.115, "high": 0.1171, "low": 0.1128, "close": 0.1144, "volume": 8649875.6, "close_time": 1755503999999, "quote_volume": 992123.22198, "trades": 6145, "taker_buy_base": 4890491.1, "taker_buy_quote": 560978.95479 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1144, "high": 0.1169, "low": 0.1132, "close": 0.1156, "volume": 17514404.5, "close_time": 1755518399999, "quote_volume": 2011331.45947, "trades": 9988, "taker_buy_base": 10527435.3, "taker_buy_quote": 1208174.59213 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1155, "high": 0.1169, "low": 0.1139, "close": 0.1156, "volume": 13388476.8, "close_time": 1755532799999, "quote_volume": 1542777.77445, "trades": 7088, "taker_buy_base": 6967747.3, "taker_buy_quote": 802711.38453 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1155, "high": 0.1168, "low": 0.1143, "close": 0.1152, "volume": 7194951.7, "close_time": 1755547199999, "quote_volume": 830746.49649, "trades": 3620, "taker_buy_base": 3888189.8, "taker_buy_quote": 448705.81927 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1151, "high": 0.1171, "low": 0.1141, "close": 0.1147, "volume": 5241254.6, "close_time": 1755561599999, "quote_volume": 606667.80729, "trades": 2652, "taker_buy_base": 2836363.3, "taker_buy_quote": 328461.55079 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1147, "high": 0.1166, "low": 0.1113, "close": 0.1118, "volume": 7188345.4, "close_time": 1755575999999, "quote_volume": 818963.72159, "trades": 4691, "taker_buy_base": 3098419.5, "taker_buy_quote": 353367.06437 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1117, "high": 0.1132, "low": 0.1099, "close": 0.1112, "volume": 9280636.0, "close_time": 1755590399999, "quote_volume": 1033426.16771, "trades": 5323, "taker_buy_base": 3852067.3, "taker_buy_quote": 429300.95106 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1112, "high": 0.1153, "low": 0.1098, "close": 0.1153, "volume": 9710625.3, "close_time": 1755604799999, "quote_volume": 1095274.35125, "trades": 5736, "taker_buy_base": 5072993.7, "taker_buy_quote": 572289.08782 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1102, "close": 0.1109, "volume": 14369114.6, "close_time": 1755619199999, "quote_volume": 1616432.60446, "trades": 8882, "taker_buy_base": 6857328.2, "taker_buy_quote": 771787.30483 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1056, "close": 0.1073, "volume": 23085854.7, "close_time": 1755633599999, "quote_volume": 2498784.62558, "trades": 12130, "taker_buy_base": 9854647.3, "taker_buy_quote": 1066412.0731 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1073, "high": 0.1094, "low": 0.1065, "close": 0.1072, "volume": 6946393.0, "close_time": 1755647999999, "quote_volume": 751239.5901, "trades": 4350, "taker_buy_base": 3762644.2, "taker_buy_quote": 406999.56329 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1073, "high": 0.1088, "low": 0.1065, "close": 0.1077, "volume": 6934382.7, "close_time": 1755662399999, "quote_volume": 747087.79424, "trades": 4524, "taker_buy_base": 3164171.2, "taker_buy_quote": 341221.79959 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1077, "high": 0.1094, "low": 0.1077, "close": 0.1085, "volume": 4587328.1, "close_time": 1755676799999, "quote_volume": 498463.06137, "trades": 2592, "taker_buy_base": 2134713.1, "taker_buy_quote": 232057.16718 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1085, "high": 0.1101, "low": 0.1069, "close": 0.1085, "volume": 6514977.2, "close_time": 1755691199999, "quote_volume": 709796.2304, "trades": 4144, "taker_buy_base": 3301530.7, "taker_buy_quote": 359758.15016 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1085, "high": 0.1108, "low": 0.1048, "close": 0.1096, "volume": 12814374.8, "close_time": 1755705599999, "quote_volume": 1383883.34179, "trades": 8209, "taker_buy_base": 6086147.9, "taker_buy_quote": 657085.31127 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1096, "high": 0.1138, "low": 0.1096, "close": 0.1136, "volume": 12346929.9, "close_time": 1755719999999, "quote_volume": 1380260.11481, "trades": 6684, "taker_buy_base": 5280292.8, "taker_buy_quote": 590576.00484 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1135, "high": 0.114, "low": 0.1125, "close": 0.1131, "volume": 5330267.2, "close_time": 1755734399999, "quote_volume": 603894.814, "trades": 3146, "taker_buy_base": 2106225.2, "taker_buy_quote": 238700.93472 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1131, "high": 0.1142, "low": 0.1114, "close": 0.1119, "volume": 4070313.0, "close_time": 1755748799999, "quote_volume": 458928.58341, "trades": 2598, "taker_buy_base": 1471267.3, "taker_buy_quote": 166118.28672 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1107, "close": 0.1115, "volume": 4092932.3, "close_time": 1755763199999, "quote_volume": 457358.74804, "trades": 2537, "taker_buy_base": 2013861.7, "taker_buy_quote": 225084.93486 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1091, "close": 0.1096, "volume": 5306543.3, "close_time": 1755777599999, "quote_volume": 584813.95739, "trades": 2514, "taker_buy_base": 2037061.6, "taker_buy_quote": 224479.09732 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1096, "high": 0.1111, "low": 0.1076, "close": 0.1077, "volume": 10019105.6, "close_time": 1755791999999, "quote_volume": 1094000.51177, "trades": 5704, "taker_buy_base": 4572040.9, "taker_buy_quote": 499360.23297 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1078, "high": 0.1092, "low": 0.1061, "close": 0.1073, "volume": 7551472.2, "close_time": 1755806399999, "quote_volume": 812717.34906, "trades": 4804, "taker_buy_base": 3568612.2, "taker_buy_quote": 384383.36766 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1056, "close": 0.1073, "volume": 5867608.3, "close_time": 1755820799999, "quote_volume": 627350.21174, "trades": 4228, "taker_buy_base": 2516794.3, "taker_buy_quote": 269291.87082 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1073, "high": 0.11, "low": 0.1068, "close": 0.1078, "volume": 4489022.0, "close_time": 1755835199999, "quote_volume": 486492.63074, "trades": 2529, "taker_buy_base": 2376139.7, "taker_buy_quote": 257644.75281 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1079, "high": 0.1091, "low": 0.1074, "close": 0.1085, "volume": 3279087.3, "close_time": 1755849599999, "quote_volume": 354962.11335, "trades": 2012, "taker_buy_base": 1527926.8, "taker_buy_quote": 165350.89581 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1058, "close": 0.1059, "volume": 4833393.8, "close_time": 1755863999999, "quote_volume": 520586.98001, "trades": 2753, "taker_buy_base": 1923081.8, "taker_buy_quote": 207278.61195 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1059, "high": 0.1155, "low": 0.1021, "close": 0.1144, "volume": 43596973.7, "close_time": 1755878399999, "quote_volume": 4805668.03603, "trades": 29595, "taker_buy_base": 21090146.5, "taker_buy_quote": 2321642.95095 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1144, "high": 0.1198, "low": 0.1144, "close": 0.1195, "volume": 20481774.2, "close_time": 1755892799999, "quote_volume": 2411866.96938, "trades": 15114, "taker_buy_base": 8727140.2, "taker_buy_quote": 1027702.70764 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1196, "high": 0.123, "low": 0.1194, "close": 0.1225, "volume": 17726048.5, "close_time": 1755907199999, "quote_volume": 2147307.02231, "trades": 10997, "taker_buy_base": 8623982.7, "taker_buy_quote": 1045086.83693 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1171, "close": 0.1178, "volume": 10782706.2, "close_time": 1755921599999, "quote_volume": 1298538.95385, "trades": 6918, "taker_buy_base": 4569845.9, "taker_buy_quote": 550744.13538 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1179, "high": 0.1238, "low": 0.1179, "close": 0.1205, "volume": 14690200.0, "close_time": 1755935999999, "quote_volume": 1788906.26424, "trades": 10825, "taker_buy_base": 6685922.5, "taker_buy_quote": 814317.60481 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1205, "high": 0.1223, "low": 0.1193, "close": 0.1198, "volume": 9316079.5, "close_time": 1755950399999, "quote_volume": 1124475.14114, "trades": 6035, "taker_buy_base": 4528037.2, "taker_buy_quote": 546863.51224 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1199, "high": 0.1212, "low": 0.119, "close": 0.1206, "volume": 8803385.7, "close_time": 1755964799999, "quote_volume": 1057392.43902, "trades": 5251, "taker_buy_base": 4442620.8, "taker_buy_quote": 533727.18629 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1206, "high": 0.121, "low": 0.1197, "close": 0.1206, "volume": 6205274.6, "close_time": 1755979199999, "quote_volume": 746565.58818, "trades": 3196, "taker_buy_base": 2533798.8, "taker_buy_quote": 304975.31198 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1194, "close": 0.1207, "volume": 4776893.5, "close_time": 1755993599999, "quote_volume": 573740.32304, "trades": 2740, "taker_buy_base": 1913496.3, "taker_buy_quote": 229985.64315 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1184, "close": 0.1196, "volume": 5583274.1, "close_time": 1756007999999, "quote_volume": 669851.32399, "trades": 3077, "taker_buy_base": 2517560.9, "taker_buy_quote": 302265.08532 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1196, "high": 0.12, "low": 0.1153, "close": 0.1159, "volume": 9339538.2, "close_time": 1756022399999, "quote_volume": 1096226.35419, "trades": 4912, "taker_buy_base": 4307948.7, "taker_buy_quote": 505859.60595 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1159, "high": 0.1172, "low": 0.1133, "close": 0.1147, "volume": 8772445.7, "close_time": 1756036799999, "quote_volume": 1012323.11653, "trades": 4245, "taker_buy_base": 3759425.2, "taker_buy_quote": 433846.83231 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1146, "high": 0.1171, "low": 0.1143, "close": 0.1156, "volume": 6258745.7, "close_time": 1756051199999, "quote_volume": 723276.08551, "trades": 3962, "taker_buy_base": 2899727.6, "taker_buy_quote": 335240.5314 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1156, "high": 0.1225, "low": 0.1146, "close": 0.1175, "volume": 28208487.5, "close_time": 1756065599999, "quote_volume": 3344487.63524, "trades": 21311, "taker_buy_base": 12573624.4, "taker_buy_quote": 1489824.97546 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1137, "close": 0.115, "volume": 13361373.9, "close_time": 1756079999999, "quote_volume": 1546092.27369, "trades": 10351, "taker_buy_base": 7245170.2, "taker_buy_quote": 838474.35695 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.115, "high": 0.117, "low": 0.1118, "close": 0.1152, "volume": 8104342.7, "close_time": 1756094399999, "quote_volume": 925555.08299, "trades": 5960, "taker_buy_base": 3888209.9, "taker_buy_quote": 444494.64344 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1086, "close": 0.1092, "volume": 9410133.2, "close_time": 1756108799999, "quote_volume": 1057009.50144, "trades": 7513, "taker_buy_base": 4991207.7, "taker_buy_quote": 561259.98319 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1094, "high": 0.1106, "low": 0.1073, "close": 0.11, "volume": 9523515.5, "close_time": 1756123199999, "quote_volume": 1036805.56216, "trades": 8879, "taker_buy_base": 5789036.3, "taker_buy_quote": 630583.59315 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.11, "high": 0.1121, "low": 0.1087, "close": 0.1091, "volume": 14303297.8, "close_time": 1756137599999, "quote_volume": 1577000.96412, "trades": 11115, "taker_buy_base": 7713325.1, "taker_buy_quote": 850731.64402 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.109, "high": 0.1098, "low": 0.1048, "close": 0.1051, "volume": 11571448.2, "close_time": 1756151999999, "quote_volume": 1244519.43884, "trades": 8821, "taker_buy_base": 6298285.9, "taker_buy_quote": 678200.37442 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1051, "high": 0.1053, "low": 0.0996, "close": 0.1022, "volume": 23784753.1, "close_time": 1756166399999, "quote_volume": 2424371.50014, "trades": 13711, "taker_buy_base": 11754993.8, "taker_buy_quote": 1197387.16303 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1021, "high": 0.1037, "low": 0.1006, "close": 0.1023, "volume": 8745856.4, "close_time": 1756180799999, "quote_volume": 892171.663, "trades": 5542, "taker_buy_base": 4028626.0, "taker_buy_quote": 411629.83143 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1022, "high": 0.1046, "low": 0.1021, "close": 0.1034, "volume": 5326458.6, "close_time": 1756195199999, "quote_volume": 548013.69226, "trades": 3488, "taker_buy_base": 2555383.6, "taker_buy_quote": 263018.2149 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1035, "high": 0.105, "low": 0.1021, "close": 0.1027, "volume": 5829726.6, "close_time": 1756209599999, "quote_volume": 603045.07409, "trades": 2951, "taker_buy_base": 3023895.9, "taker_buy_quote": 313045.14356 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1027, "high": 0.106, "low": 0.1018, "close": 0.103, "volume": 14758038.0, "close_time": 1756223999999, "quote_volume": 1530332.2728, "trades": 8820, "taker_buy_base": 7107458.4, "taker_buy_quote": 735957.43232 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1031, "high": 0.107, "low": 0.1031, "close": 0.1068, "volume": 5516735.8, "close_time": 1756238399999, "quote_volume": 577821.24397, "trades": 3610, "taker_buy_base": 2998488.5, "taker_buy_quote": 314172.07094 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1046, "close": 0.1053, "volume": 11574669.6, "close_time": 1756252799999, "quote_volume": 1224151.81155, "trades": 5078, "taker_buy_base": 5697994.5, "taker_buy_quote": 602282.31665 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1053, "high": 0.1065, "low": 0.103, "close": 0.1056, "volume": 7025612.0, "close_time": 1756267199999, "quote_volume": 735034.35568, "trades": 4045, "taker_buy_base": 2959629.7, "taker_buy_quote": 309595.61195 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1056, "high": 0.1072, "low": 0.105, "close": 0.1053, "volume": 6288088.0, "close_time": 1756281599999, "quote_volume": 667237.11922, "trades": 4325, "taker_buy_base": 3120222.9, "taker_buy_quote": 330980.0358 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1054, "high": 0.1066, "low": 0.1045, "close": 0.106, "volume": 4780758.3, "close_time": 1756295999999, "quote_volume": 504977.6684, "trades": 3315, "taker_buy_base": 1984009.7, "taker_buy_quote": 209616.05295 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1059, "high": 0.1071, "low": 0.1039, "close": 0.1065, "volume": 7037484.9, "close_time": 1756310399999, "quote_volume": 742654.09347, "trades": 6051, "taker_buy_base": 3120897.4, "taker_buy_quote": 329761.83943 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1041, "close": 0.1051, "volume": 6776574.6, "close_time": 1756324799999, "quote_volume": 714445.11573, "trades": 4966, "taker_buy_base": 2804061.5, "taker_buy_quote": 295531.03314 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1051, "high": 0.1071, "low": 0.1036, "close": 0.1052, "volume": 9914843.2, "close_time": 1756339199999, "quote_volume": 1045545.01532, "trades": 9030, "taker_buy_base": 4998674.9, "taker_buy_quote": 527221.04434 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1052, "high": 0.1069, "low": 0.1044, "close": 0.1068, "volume": 5244422.3, "close_time": 1756353599999, "quote_volume": 555032.17069, "trades": 3150, "taker_buy_base": 2539959.5, "taker_buy_quote": 269208.75581 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1066, "close": 0.1083, "volume": 7189502.2, "close_time": 1756367999999, "quote_volume": 771517.32152, "trades": 3405, "taker_buy_base": 3344899.6, "taker_buy_quote": 359099.75882 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1074, "close": 0.1087, "volume": 5426958.6, "close_time": 1756382399999, "quote_volume": 588085.93333, "trades": 3092, "taker_buy_base": 2436673.7, "taker_buy_quote": 264254.97031 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1087, "high": 0.1128, "low": 0.108, "close": 0.11, "volume": 19373198.6, "close_time": 1756396799999, "quote_volume": 2136479.37338, "trades": 13173, "taker_buy_base": 9383116.6, "taker_buy_quote": 1035659.89295 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1101, "high": 0.1115, "low": 0.1076, "close": 0.1085, "volume": 11914842.5, "close_time": 1756411199999, "quote_volume": 1307155.7112, "trades": 7574, "taker_buy_base": 5591093.5, "taker_buy_quote": 613149.52672 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1085, "high": 0.1143, "low": 0.1082, "close": 0.1137, "volume": 10422325.6, "close_time": 1756425599999, "quote_volume": 1165059.26735, "trades": 6569, "taker_buy_base": 5454477.6, "taker_buy_quote": 610040.94948 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1108, "close": 0.1129, "volume": 7441771.5, "close_time": 1756439999999, "quote_volume": 836144.11544, "trades": 5812, "taker_buy_base": 3238125.2, "taker_buy_quote": 363852.71966 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1062, "close": 0.1066, "volume": 12812776.5, "close_time": 1756454399999, "quote_volume": 1407227.66935, "trades": 22753, "taker_buy_base": 5876697.9, "taker_buy_quote": 643975.60582 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1038, "close": 0.1053, "volume": 13425360.4, "close_time": 1756468799999, "quote_volume": 1416421.88764, "trades": 5852, "taker_buy_base": 6878358.6, "taker_buy_quote": 726623.06937 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1052, "high": 0.1104, "low": 0.1042, "close": 0.1046, "volume": 18719006.2, "close_time": 1756483199999, "quote_volume": 1993994.09658, "trades": 11726, "taker_buy_base": 9814490.4, "taker_buy_quote": 1046548.79167 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1046, "high": 0.105, "low": 0.1018, "close": 0.1037, "volume": 10897575.6, "close_time": 1756497599999, "quote_volume": 1126596.80571, "trades": 7021, "taker_buy_base": 6020820.2, "taker_buy_quote": 622737.8427 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1037, "high": 0.1058, "low": 0.1025, "close": 0.1049, "volume": 4804995.9, "close_time": 1756511999999, "quote_volume": 499921.69601, "trades": 3084, "taker_buy_base": 2276917.6, "taker_buy_quote": 236783.18814 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1049, "high": 0.1072, "low": 0.1027, "close": 0.1064, "volume": 5661140.8, "close_time": 1756526399999, "quote_volume": 592537.06692, "trades": 3366, "taker_buy_base": 2274875.4, "taker_buy_quote": 238634.05829 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1063, "high": 0.1079, "low": 0.1057, "close": 0.1076, "volume": 2555751.2, "close_time": 1756540799999, "quote_volume": 273042.3688, "trades": 2158, "taker_buy_base": 1176595.5, "taker_buy_quote": 125816.683 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1066, "close": 0.1077, "volume": 4756529.5, "close_time": 1756555199999, "quote_volume": 510849.73924, "trades": 2928, "taker_buy_base": 2185072.2, "taker_buy_quote": 234720.41481 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1045, "close": 0.1074, "volume": 6334622.5, "close_time": 1756569599999, "quote_volume": 672064.23197, "trades": 4546, "taker_buy_base": 2710155.7, "taker_buy_quote": 287750.5993 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1056, "close": 0.1062, "volume": 3461280.5, "close_time": 1756583999999, "quote_volume": 367781.96045, "trades": 2807, "taker_buy_base": 1538982.7, "taker_buy_quote": 163546.10521 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1063, "high": 0.107, "low": 0.1053, "close": 0.1067, "volume": 3525243.9, "close_time": 1756598399999, "quote_volume": 373174.83643, "trades": 2835, "taker_buy_base": 1363750.5, "taker_buy_quote": 144488.96975 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1067, "high": 0.1084, "low": 0.1066, "close": 0.1082, "volume": 3159747.8, "close_time": 1756612799999, "quote_volume": 340634.53484, "trades": 2203, "taker_buy_base": 1478007.1, "taker_buy_quote": 159346.6894 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1059, "close": 0.1062, "volume": 3468748.2, "close_time": 1756627199999, "quote_volume": 369584.7332, "trades": 1826, "taker_buy_base": 1549401.7, "taker_buy_quote": 164887.00681 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1048, "close": 0.1057, "volume": 4366719.7, "close_time": 1756641599999, "quote_volume": 461753.27252, "trades": 2032, "taker_buy_base": 1845227.9, "taker_buy_quote": 195373.48394 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1043, "close": 0.1057, "volume": 2769509.7, "close_time": 1756655999999, "quote_volume": 291292.19372, "trades": 2433, "taker_buy_base": 1504391.9, "taker_buy_quote": 158322.50533 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1047, "close": 0.1049, "volume": 2889783.5, "close_time": 1756670399999, "quote_volume": 304593.05356, "trades": 2174, "taker_buy_base": 1251897.3, "taker_buy_quote": 132002.03758 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1022, "close": 0.1023, "volume": 4866571.8, "close_time": 1756684799999, "quote_volume": 505130.5289, "trades": 2962, "taker_buy_base": 1887511.8, "taker_buy_quote": 196190.66174 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1022, "high": 0.1024, "low": 0.0985, "close": 0.0997, "volume": 8142447.8, "close_time": 1756699199999, "quote_volume": 818489.33785, "trades": 6383, "taker_buy_base": 3963694.5, "taker_buy_quote": 398511.32233 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0996, "high": 0.1034, "low": 0.0981, "close": 0.1034, "volume": 7892537.6, "close_time": 1756713599999, "quote_volume": 786131.89081, "trades": 6979, "taker_buy_base": 4278239.6, "taker_buy_quote": 426158.19053 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1035, "high": 0.1047, "low": 0.1002, "close": 0.1004, "volume": 7622839.4, "close_time": 1756727999999, "quote_volume": 784788.54475, "trades": 5149, "taker_buy_base": 3133042.8, "taker_buy_quote": 322942.60718 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1005, "high": 0.1014, "low": 0.0976, "close": 0.0981, "volume": 7307010.5, "close_time": 1756742399999, "quote_volume": 724380.41581, "trades": 5788, "taker_buy_base": 3732904.0, "taker_buy_quote": 370054.11857 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0966, "close": 0.0982, "volume": 8048532.3, "close_time": 1756756799999, "quote_volume": 785893.65789, "trades": 8058, "taker_buy_base": 4624281.7, "taker_buy_quote": 451617.89664 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0918, "close": 0.095, "volume": 17193411.7, "close_time": 1756771199999, "quote_volume": 1622755.21412, "trades": 12405, "taker_buy_base": 8848596.7, "taker_buy_quote": 835300.2173 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.095, "high": 0.0978, "low": 0.0944, "close": 0.097, "volume": 6913439.2, "close_time": 1756785599999, "quote_volume": 661977.80852, "trades": 6086, "taker_buy_base": 3202797.5, "taker_buy_quote": 306698.35111 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.097, "high": 0.0982, "low": 0.0965, "close": 0.0969, "volume": 5589031.6, "close_time": 1756799999999, "quote_volume": 543306.70464, "trades": 3356, "taker_buy_base": 2416274.9, "taker_buy_quote": 235004.16374 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0969, "high": 0.0986, "low": 0.0967, "close": 0.0972, "volume": 6705737.8, "close_time": 1756814399999, "quote_volume": 654422.87675, "trades": 3242, "taker_buy_base": 2594525.6, "taker_buy_quote": 253367.30785 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0972, "high": 0.1, "low": 0.0942, "close": 0.097, "volume": 16293270.8, "close_time": 1756828799999, "quote_volume": 1580061.88461, "trades": 11538, "taker_buy_base": 7708995.8, "taker_buy_quote": 746897.05109 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0971, "high": 0.1, "low": 0.0971, "close": 0.099, "volume": 7694307.7, "close_time": 1756843199999, "quote_volume": 760202.54016, "trades": 4725, "taker_buy_base": 3735684.5, "taker_buy_quote": 369211.84996 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.099, "high": 0.1032, "low": 0.0987, "close": 0.1021, "volume": 11963938.4, "close_time": 1756857599999, "quote_volume": 1218500.12275, "trades": 6672, "taker_buy_base": 6122179.1, "taker_buy_quote": 623401.25698 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1022, "high": 0.1032, "low": 0.101, "close": 0.103, "volume": 6541101.0, "close_time": 1756871999999, "quote_volume": 668112.03537, "trades": 4091, "taker_buy_base": 2677733.4, "taker_buy_quote": 273509.41631 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1014, "close": 0.1032, "volume": 8987436.9, "close_time": 1756886399999, "quote_volume": 923856.53155, "trades": 4913, "taker_buy_base": 4375633.3, "taker_buy_quote": 450012.70157 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1031, "high": 0.1081, "low": 0.1026, "close": 0.1046, "volume": 28905567.6, "close_time": 1756900799999, "quote_volume": 3049716.29203, "trades": 16895, "taker_buy_base": 15342422.0, "taker_buy_quote": 1619757.80193 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1047, "high": 0.1078, "low": 0.1042, "close": 0.1068, "volume": 17819169.9, "close_time": 1756915199999, "quote_volume": 1888509.63303, "trades": 9912, "taker_buy_base": 8489533.7, "taker_buy_quote": 899973.81618 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1068, "high": 0.1078, "low": 0.1054, "close": 0.1064, "volume": 10780472.2, "close_time": 1756929599999, "quote_volume": 1146972.72264, "trades": 8273, "taker_buy_base": 4559709.2, "taker_buy_quote": 485675.46639 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1054, "close": 0.1055, "volume": 4181666.2, "close_time": 1756943999999, "quote_volume": 443884.21033, "trades": 3337, "taker_buy_base": 1727079.5, "taker_buy_quote": 183551.67024 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1025, "close": 0.1027, "volume": 7743932.1, "close_time": 1756958399999, "quote_volume": 808237.20638, "trades": 5903, "taker_buy_base": 2755147.5, "taker_buy_quote": 287704.80225 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1026, "high": 0.1033, "low": 0.1001, "close": 0.1013, "volume": 7025001.2, "close_time": 1756972799999, "quote_volume": 712568.54791, "trades": 4859, "taker_buy_base": 3843551.2, "taker_buy_quote": 389808.42516 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1012, "high": 0.1026, "low": 0.1007, "close": 0.1009, "volume": 5004837.9, "close_time": 1756987199999, "quote_volume": 508312.78337, "trades": 2636, "taker_buy_base": 2860268.9, "taker_buy_quote": 290849.90057 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.101, "high": 0.1021, "low": 0.0987, "close": 0.0993, "volume": 8045863.5, "close_time": 1757001599999, "quote_volume": 807567.38889, "trades": 4987, "taker_buy_base": 3909272.1, "taker_buy_quote": 392683.76152 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0982, "close": 0.099, "volume": 7360999.6, "close_time": 1757015999999, "quote_volume": 729994.73731, "trades": 3840, "taker_buy_base": 3642188.6, "taker_buy_quote": 361582.5515 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0988, "high": 0.102, "low": 0.0988, "close": 0.1001, "volume": 3688425.1, "close_time": 1757030399999, "quote_volume": 369654.20352, "trades": 2540, "taker_buy_base": 1753733.8, "taker_buy_quote": 175746.93642 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1001, "high": 0.103, "low": 0.1001, "close": 0.1028, "volume": 4183214.5, "close_time": 1757044799999, "quote_volume": 425754.17491, "trades": 3449, "taker_buy_base": 2177793.1, "taker_buy_quote": 221459.24006 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1029, "high": 0.105, "low": 0.1021, "close": 0.1047, "volume": 3903066.7, "close_time": 1757059199999, "quote_volume": 403308.27582, "trades": 2803, "taker_buy_base": 2014060.1, "taker_buy_quote": 208484.40071 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1048, "high": 0.1057, "low": 0.104, "close": 0.1047, "volume": 7507656.4, "close_time": 1757073599999, "quote_volume": 785639.79278, "trades": 4958, "taker_buy_base": 3256872.9, "taker_buy_quote": 340856.89967 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1048, "high": 0.1075, "low": 0.1022, "close": 0.103, "volume": 24692700.6, "close_time": 1757087999999, "quote_volume": 2596978.68513, "trades": 15020, "taker_buy_base": 11626554.2, "taker_buy_quote": 1224025.7184 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.103, "high": 0.1049, "low": 0.1025, "close": 0.1049, "volume": 5298863.7, "close_time": 1757102399999, "quote_volume": 549590.9453, "trades": 3293, "taker_buy_base": 2519004.7, "taker_buy_quote": 261298.81408 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1044, "close": 0.1051, "volume": 7826539.6, "close_time": 1757116799999, "quote_volume": 822927.67558, "trades": 5163, "taker_buy_base": 3613834.9, "taker_buy_quote": 380063.12082 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.105, "high": 0.1062, "low": 0.1044, "close": 0.1048, "volume": 3603507.2, "close_time": 1757131199999, "quote_volume": 379472.76275, "trades": 2538, "taker_buy_base": 1458208.3, "taker_buy_quote": 153631.05285 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1032, "close": 0.1036, "volume": 3328619.8, "close_time": 1757145599999, "quote_volume": 345565.58991, "trades": 1935, "taker_buy_base": 1328829.0, "taker_buy_quote": 137960.30301 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1036, "high": 0.104, "low": 0.102, "close": 0.1033, "volume": 4153409.4, "close_time": 1757159999999, "quote_volume": 426841.52913, "trades": 2333, "taker_buy_base": 1504297.8, "taker_buy_quote": 154732.9238 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1024, "close": 0.1026, "volume": 5594210.2, "close_time": 1757174399999, "quote_volume": 578928.86832, "trades": 4247, "taker_buy_base": 1916833.3, "taker_buy_quote": 198412.85083 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1025, "high": 0.1045, "low": 0.1025, "close": 0.1027, "volume": 5514784.5, "close_time": 1757188799999, "quote_volume": 569891.69313, "trades": 3363, "taker_buy_base": 2301025.7, "taker_buy_quote": 237944.13014 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1027, "high": 0.1059, "low": 0.1027, "close": 0.105, "volume": 5117458.0, "close_time": 1757203199999, "quote_volume": 535067.14863, "trades": 3649, "taker_buy_base": 2150683.3, "taker_buy_quote": 224880.88248 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1049, "high": 0.1105, "low": 0.1048, "close": 0.1102, "volume": 8223860.1, "close_time": 1757217599999, "quote_volume": 886467.3535, "trades": 4441, "taker_buy_base": 4559757.8, "taker_buy_quote": 491932.08952 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1103, "high": 0.1112, "low": 0.1089, "close": 0.1095, "volume": 10039347.5, "close_time": 1757231999999, "quote_volume": 1103895.62939, "trades": 6786, "taker_buy_base": 4369283.9, "taker_buy_quote": 480583.95295 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1096, "high": 0.114, "low": 0.1091, "close": 0.1103, "volume": 13035084.9, "close_time": 1757246399999, "quote_volume": 1451433.07005, "trades": 9062, "taker_buy_base": 6255542.9, "taker_buy_quote": 697371.58901 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1074, "close": 0.108, "volume": 9953535.2, "close_time": 1757260799999, "quote_volume": 1081448.54336, "trades": 4905, "taker_buy_base": 4633872.7, "taker_buy_quote": 503267.29465 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.108, "high": 0.1084, "low": 0.1064, "close": 0.1076, "volume": 5616158.4, "close_time": 1757275199999, "quote_volume": 601661.35533, "trades": 2265, "taker_buy_base": 2227402.2, "taker_buy_quote": 238737.04085 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1076, "high": 0.1101, "low": 0.1072, "close": 0.1088, "volume": 5815240.8, "close_time": 1757289599999, "quote_volume": 631712.46089, "trades": 3327, "taker_buy_base": 2850787.4, "taker_buy_quote": 310110.99387 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1089, "high": 0.1123, "low": 0.1081, "close": 0.1114, "volume": 7223026.9, "close_time": 1757303999999, "quote_volume": 794788.21785, "trades": 4965, "taker_buy_base": 3583903.1, "taker_buy_quote": 394796.50416 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1114, "high": 0.1121, "low": 0.11, "close": 0.1111, "volume": 7286262.5, "close_time": 1757318399999, "quote_volume": 811017.54856, "trades": 5571, "taker_buy_base": 3501244.2, "taker_buy_quote": 389713.3625 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.111, "high": 0.1127, "low": 0.11, "close": 0.1106, "volume": 10081272.1, "close_time": 1757332799999, "quote_volume": 1122604.06523, "trades": 7062, "taker_buy_base": 5337531.3, "taker_buy_quote": 594465.7958 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1108, "high": 0.1176, "low": 0.1102, "close": 0.1164, "volume": 19813963.9, "close_time": 1757347199999, "quote_volume": 2265991.52359, "trades": 12398, "taker_buy_base": 9917388.7, "taker_buy_quote": 1135378.41684 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1165, "high": 0.1177, "low": 0.1139, "close": 0.1143, "volume": 19107275.5, "close_time": 1757361599999, "quote_volume": 2202459.52226, "trades": 13476, "taker_buy_base": 8086827.8, "taker_buy_quote": 932628.49829 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1143, "high": 0.1181, "low": 0.1134, "close": 0.1174, "volume": 9545024.3, "close_time": 1757375999999, "quote_volume": 1109095.32384, "trades": 6422, "taker_buy_base": 5973289.7, "taker_buy_quote": 694685.59936 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1174, "high": 0.1259, "low": 0.117, "close": 0.1208, "volume": 36993406.7, "close_time": 1757390399999, "quote_volume": 4486952.80908, "trades": 31607, "taker_buy_base": 20165272.9, "taker_buy_quote": 2446941.83354 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1207, "high": 0.1239, "low": 0.119, "close": 0.1219, "volume": 18185799.9, "close_time": 1757404799999, "quote_volume": 2212223.8788, "trades": 15841, "taker_buy_base": 9025203.9, "taker_buy_quote": 1097270.80522 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1219, "high": 0.1253, "low": 0.1207, "close": 0.1209, "volume": 19146286.5, "close_time": 1757419199999, "quote_volume": 2352624.85431, "trades": 15993, "taker_buy_base": 10103143.2, "taker_buy_quote": 1242863.53931 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.121, "high": 0.1238, "low": 0.1151, "close": 0.1159, "volume": 24580379.6, "close_time": 1757433599999, "quote_volume": 2926800.3813, "trades": 20210, "taker_buy_base": 11032107.7, "taker_buy_quote": 1313918.53593 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1147, "close": 0.1158, "volume": 6062235.9, "close_time": 1757447999999, "quote_volume": 701060.78912, "trades": 6541, "taker_buy_base": 2860956.4, "taker_buy_quote": 331033.89627 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1158, "high": 0.1174, "low": 0.115, "close": 0.1166, "volume": 4490090.9, "close_time": 1757462399999, "quote_volume": 521596.28938, "trades": 3034, "taker_buy_base": 2559561.4, "taker_buy_quote": 297618.78667 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1167, "high": 0.1188, "low": 0.1149, "close": 0.1175, "volume": 7725145.2, "close_time": 1757476799999, "quote_volume": 902577.59352, "trades": 6326, "taker_buy_base": 3927862.4, "taker_buy_quote": 458831.64445 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1174, "high": 0.118, "low": 0.1146, "close": 0.1164, "volume": 9322124.5, "close_time": 1757491199999, "quote_volume": 1081722.94943, "trades": 7821, "taker_buy_base": 3948372.6, "taker_buy_quote": 457940.11479 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1134, "close": 0.1145, "volume": 7185624.8, "close_time": 1757505599999, "quote_volume": 825885.37758, "trades": 6542, "taker_buy_base": 3010454.9, "taker_buy_quote": 346057.02924 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1145, "high": 0.1193, "low": 0.1143, "close": 0.1177, "volume": 13198738.5, "close_time": 1757519999999, "quote_volume": 1548348.57978, "trades": 10177, "taker_buy_base": 6476773.2, "taker_buy_quote": 759867.90264 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1137, "close": 0.1146, "volume": 8595335.7, "close_time": 1757534399999, "quote_volume": 998720.61232, "trades": 5108, "taker_buy_base": 3897187.7, "taker_buy_quote": 453025.51911 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1147, "high": 0.1162, "low": 0.1146, "close": 0.1158, "volume": 5136038.2, "close_time": 1757548799999, "quote_volume": 593452.51461, "trades": 3269, "taker_buy_base": 2157521.0, "taker_buy_quote": 249333.04817 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1158, "high": 0.117, "low": 0.1152, "close": 0.1163, "volume": 2972201.5, "close_time": 1757563199999, "quote_volume": 344804.03991, "trades": 2479, "taker_buy_base": 1325719.5, "taker_buy_quote": 153917.97726 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1147, "close": 0.1163, "volume": 5656005.3, "close_time": 1757577599999, "quote_volume": 657386.78101, "trades": 4410, "taker_buy_base": 2916436.9, "taker_buy_quote": 339134.7552 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1162, "high": 0.1174, "low": 0.1153, "close": 0.1154, "volume": 8472008.4, "close_time": 1757591999999, "quote_volume": 984573.60046, "trades": 5197, "taker_buy_base": 3342797.4, "taker_buy_quote": 388691.61368 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1155, "high": 0.1181, "low": 0.1112, "close": 0.114, "volume": 17016296.6, "close_time": 1757606399999, "quote_volume": 1945044.36342, "trades": 13722, "taker_buy_base": 8672051.3, "taker_buy_quote": 991092.51907 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1141, "high": 0.1177, "low": 0.1139, "close": 0.1169, "volume": 5151653.8, "close_time": 1757620799999, "quote_volume": 599302.76181, "trades": 4763, "taker_buy_base": 2291822.0, "taker_buy_quote": 266842.17746 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.117, "high": 0.1191, "low": 0.1157, "close": 0.1186, "volume": 7083985.9, "close_time": 1757635199999, "quote_volume": 834187.63637, "trades": 5198, "taker_buy_base": 3629897.5, "taker_buy_quote": 427109.72689 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1187, "high": 0.1212, "low": 0.1181, "close": 0.1189, "volume": 4607351.9, "close_time": 1757649599999, "quote_volume": 551525.62301, "trades": 3857, "taker_buy_base": 2322654.9, "taker_buy_quote": 278119.18793 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1189, "high": 0.121, "low": 0.1177, "close": 0.1201, "volume": 11654409.1, "close_time": 1757663999999, "quote_volume": 1392044.87576, "trades": 6568, "taker_buy_base": 6866979.9, "taker_buy_quote": 819935.14095 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1157, "close": 0.1159, "volume": 7439329.3, "close_time": 1757678399999, "quote_volume": 874498.00861, "trades": 5017, "taker_buy_base": 2199721.6, "taker_buy_quote": 258934.91483 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.116, "high": 0.1182, "low": 0.1147, "close": 0.1167, "volume": 6085274.1, "close_time": 1757692799999, "quote_volume": 709488.22689, "trades": 4622, "taker_buy_base": 2727830.2, "taker_buy_quote": 318639.88672 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1166, "high": 0.1238, "low": 0.1164, "close": 0.1232, "volume": 13737907.2, "close_time": 1757707199999, "quote_volume": 1666746.88783, "trades": 11206, "taker_buy_base": 6173818.4, "taker_buy_quote": 748813.78893 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1232, "high": 0.1237, "low": 0.1217, "close": 0.1226, "volume": 6468567.2, "close_time": 1757721599999, "quote_volume": 793123.03489, "trades": 5912, "taker_buy_base": 3040141.6, "taker_buy_quote": 372831.19455 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1225, "high": 0.1256, "low": 0.1217, "close": 0.1242, "volume": 6536272.9, "close_time": 1757735999999, "quote_volume": 810371.65879, "trades": 5796, "taker_buy_base": 3516417.2, "taker_buy_quote": 436156.72415 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1242, "high": 0.1251, "low": 0.1224, "close": 0.1231, "volume": 4054448.9, "close_time": 1757750399999, "quote_volume": 501523.73173, "trades": 3550, "taker_buy_base": 1514957.9, "taker_buy_quote": 187387.86865 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1231, "high": 0.129, "low": 0.123, "close": 0.1289, "volume": 8209881.7, "close_time": 1757764799999, "quote_volume": 1033922.31246, "trades": 6386, "taker_buy_base": 4246314.4, "taker_buy_quote": 534990.90625 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1289, "high": 0.133, "low": 0.1256, "close": 0.1265, "volume": 21488010.2, "close_time": 1757779199999, "quote_volume": 2782062.36405, "trades": 15502, "taker_buy_base": 9289797.1, "taker_buy_quote": 1203471.16141 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1265, "high": 0.1277, "low": 0.1238, "close": 0.1257, "volume": 8171262.6, "close_time": 1757793599999, "quote_volume": 1028404.86601, "trades": 7442, "taker_buy_base": 3608594.9, "taker_buy_quote": 454347.05512 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1257, "high": 0.128, "low": 0.1255, "close": 0.1269, "volume": 3978311.5, "close_time": 1757807999999, "quote_volume": 505661.40788, "trades": 3121, "taker_buy_base": 1893924.4, "taker_buy_quote": 240940.61238 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1233, "close": 0.1235, "volume": 5220081.4, "close_time": 1757822399999, "quote_volume": 653643.41422, "trades": 3916, "taker_buy_base": 2545165.8, "taker_buy_quote": 318979.12314 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1235, "high": 0.1244, "low": 0.1217, "close": 0.1236, "volume": 3749685.4, "close_time": 1757836799999, "quote_volume": 462826.09749, "trades": 3043, "taker_buy_base": 1709374.7, "taker_buy_quote": 211092.08573 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1235, "high": 0.1245, "low": 0.119, "close": 0.1201, "volume": 5314400.7, "close_time": 1757851199999, "quote_volume": 646866.17836, "trades": 4486, "taker_buy_base": 2058458.2, "taker_buy_quote": 250887.27596 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.12, "high": 0.1208, "low": 0.116, "close": 0.1173, "volume": 9635099.8, "close_time": 1757865599999, "quote_volume": 1136556.95717, "trades": 10155, "taker_buy_base": 4636313.3, "taker_buy_quote": 547267.26796 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1172, "high": 0.1202, "low": 0.1171, "close": 0.1186, "volume": 5685447.5, "close_time": 1757879999999, "quote_volume": 676051.1082, "trades": 5071, "taker_buy_base": 3214697.0, "taker_buy_quote": 382371.30509 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1185, "high": 0.1214, "low": 0.1185, "close": 0.1195, "volume": 3395234.3, "close_time": 1757894399999, "quote_volume": 406676.83902, "trades": 3371, "taker_buy_base": 1412558.9, "taker_buy_quote": 169134.56397 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1195, "high": 0.1214, "low": 0.1182, "close": 0.1207, "volume": 4149192.9, "close_time": 1757908799999, "quote_volume": 498745.42495, "trades": 3823, "taker_buy_base": 2262017.4, "taker_buy_quote": 272163.29912 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.1207, "high": 0.1234, "low": 0.1164, "close": 0.1172, "volume": 7922824.7, "close_time": 1757923199999, "quote_volume": 951522.72745, "trades": 7679, "taker_buy_base": 3921632.5, "taker_buy_quote": 470989.92641 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1117, "close": 0.1133, "volume": 20322104.0, "close_time": 1757937599999, "quote_volume": 2306121.11859, "trades": 16293, "taker_buy_base": 10595109.0, "taker_buy_quote": 1201677.24326 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1095, "close": 0.1109, "volume": 12288017.4, "close_time": 1757951999999, "quote_volume": 1375501.07788, "trades": 9123, "taker_buy_base": 5830464.8, "taker_buy_quote": 652506.82251 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1108, "high": 0.1123, "low": 0.1086, "close": 0.1117, "volume": 7067527.7, "close_time": 1757966399999, "quote_volume": 779275.99615, "trades": 5680, "taker_buy_base": 4126206.4, "taker_buy_quote": 455217.76894 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1116, "high": 0.1128, "low": 0.1116, "close": 0.1125, "volume": 1587936.2, "close_time": 1757980799999, "quote_volume": 178403.4351, "trades": 1406, "taker_buy_base": 714880.3, "taker_buy_quote": 80338.95863 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1124, "high": 0.1124, "low": 0.111, "close": 0.111, "volume": 2374535.5, "close_time": 1757995199999, "quote_volume": 264976.59265, "trades": 4404, "taker_buy_base": 793724.9, "taker_buy_quote": 88540.47879 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.111, "high": 0.1135, "low": 0.1097, "close": 0.113, "volume": 4831276.5, "close_time": 1758009599999, "quote_volume": 542744.44776, "trades": 4324, "taker_buy_base": 2732597.6, "taker_buy_quote": 307050.61441 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1131, "high": 0.1138, "low": 0.1119, "close": 0.1125, "volume": 3601500.1, "close_time": 1758023999999, "quote_volume": 407014.91933, "trades": 3260, "taker_buy_base": 1331965.7, "taker_buy_quote": 150575.43569 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1124, "high": 0.1146, "low": 0.1108, "close": 0.1144, "volume": 10021707.1, "close_time": 1758038399999, "quote_volume": 1129735.9658, "trades": 8785, "taker_buy_base": 4330428.5, "taker_buy_quote": 487933.01639 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1128, "close": 0.1146, "volume": 4386607.9, "close_time": 1758052799999, "quote_volume": 501387.51545, "trades": 3515, "taker_buy_base": 2197087.6, "taker_buy_quote": 251095.00106 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1143, "close": 0.1149, "volume": 3202035.1, "close_time": 1758067199999, "quote_volume": 367907.37918, "trades": 2360, "taker_buy_base": 1634010.7, "taker_buy_quote": 187762.47583 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1149, "high": 0.1161, "low": 0.1139, "close": 0.114, "volume": 2479915.0, "close_time": 1758081599999, "quote_volume": 285233.46262, "trades": 2134, "taker_buy_base": 1065405.3, "taker_buy_quote": 122587.45183 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.114, "high": 0.1151, "low": 0.1123, "close": 0.1146, "volume": 4151708.9, "close_time": 1758095999999, "quote_volume": 472105.16795, "trades": 2912, "taker_buy_base": 1663926.8, "taker_buy_quote": 189284.50286 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1115, "close": 0.1132, "volume": 3386245.9, "close_time": 1758110399999, "quote_volume": 381490.22953, "trades": 2228, "taker_buy_base": 1716211.7, "taker_buy_quote": 193307.6324 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1132, "high": 0.1137, "low": 0.112, "close": 0.1122, "volume": 3228289.7, "close_time": 1758124799999, "quote_volume": 364047.57907, "trades": 2720, "taker_buy_base": 1520235.2, "taker_buy_quote": 171366.63414 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1122, "high": 0.1191, "low": 0.1109, "close": 0.1191, "volume": 18585373.2, "close_time": 1758139199999, "quote_volume": 2128852.59486, "trades": 18034, "taker_buy_base": 8641999.2, "taker_buy_quote": 990665.31581 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1191, "high": 0.1233, "low": 0.1163, "close": 0.122, "volume": 13291854.1, "close_time": 1758153599999, "quote_volume": 1602334.24548, "trades": 9955, "taker_buy_base": 6263062.3, "taker_buy_quote": 755599.88699 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.122, "high": 0.1227, "low": 0.1193, "close": 0.1215, "volume": 5724896.7, "close_time": 1758167999999, "quote_volume": 693406.19851, "trades": 4770, "taker_buy_base": 2236268.9, "taker_buy_quote": 270875.36467 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1216, "high": 0.1218, "low": 0.119, "close": 0.1205, "volume": 4707208.4, "close_time": 1758182399999, "quote_volume": 567870.71652, "trades": 3458, "taker_buy_base": 2030165.5, "taker_buy_quote": 244795.55677 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1204, "high": 0.1231, "low": 0.1202, "close": 0.1213, "volume": 4227688.9, "close_time": 1758196799999, "quote_volume": 513865.28408, "trades": 3316, "taker_buy_base": 2278351.3, "taker_buy_quote": 276723.21347 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1214, "high": 0.1253, "low": 0.1209, "close": 0.1243, "volume": 9523427.9, "close_time": 1758211199999, "quote_volume": 1177375.88572, "trades": 7069, "taker_buy_base": 4412448.5, "taker_buy_quote": 545479.84358 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1243, "high": 0.1296, "low": 0.124, "close": 0.127, "volume": 14783492.3, "close_time": 1758225599999, "quote_volume": 1876161.45339, "trades": 12174, "taker_buy_base": 6574052.9, "taker_buy_quote": 834424.40644 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.127, "high": 0.1296, "low": 0.1263, "close": 0.1274, "volume": 8081947.8, "close_time": 1758239999999, "quote_volume": 1034312.86159, "trades": 6286, "taker_buy_base": 4012581.5, "taker_buy_quote": 513970.62642 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1275, "high": 0.1296, "low": 0.1251, "close": 0.1253, "volume": 5651924.3, "close_time": 1758254399999, "quote_volume": 720462.97596, "trades": 5448, "taker_buy_base": 2409511.0, "taker_buy_quote": 307540.51099 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1252, "high": 0.1258, "low": 0.1231, "close": 0.1244, "volume": 6725424.3, "close_time": 1758268799999, "quote_volume": 836896.26799, "trades": 6264, "taker_buy_base": 2759525.4, "taker_buy_quote": 343506.93962 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1244, "high": 0.1256, "low": 0.1207, "close": 0.1213, "volume": 7472407.8, "close_time": 1758283199999, "quote_volume": 920059.67269, "trades": 5701, "taker_buy_base": 2884101.8, "taker_buy_quote": 355151.42254 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1183, "close": 0.1197, "volume": 6699008.9, "close_time": 1758297599999, "quote_volume": 805903.58472, "trades": 6605, "taker_buy_base": 3440674.3, "taker_buy_quote": 413291.06622 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1197, "high": 0.1211, "low": 0.1181, "close": 0.1184, "volume": 4315372.1, "close_time": 1758311999999, "quote_volume": 516390.52845, "trades": 4584, "taker_buy_base": 1862199.4, "taker_buy_quote": 222940.29514 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1184, "high": 0.1197, "low": 0.1164, "close": 0.1178, "volume": 3584872.6, "close_time": 1758326399999, "quote_volume": 422964.27549, "trades": 2889, "taker_buy_base": 1659062.1, "taker_buy_quote": 195951.62244 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1157, "close": 0.1176, "volume": 2398383.5, "close_time": 1758340799999, "quote_volume": 281528.41543, "trades": 2234, "taker_buy_base": 1180899.6, "taker_buy_quote": 138713.78072 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1171, "close": 0.1193, "volume": 4771631.0, "close_time": 1758355199999, "quote_volume": 567875.69949, "trades": 3606, "taker_buy_base": 2953463.9, "taker_buy_quote": 351549.02677 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1161, "close": 0.1172, "volume": 3971538.4, "close_time": 1758369599999, "quote_volume": 466157.75176, "trades": 4494, "taker_buy_base": 1952513.1, "taker_buy_quote": 229284.45074 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1172, "high": 0.1203, "low": 0.1167, "close": 0.1192, "volume": 4057479.5, "close_time": 1758383999999, "quote_volume": 480561.63449, "trades": 3893, "taker_buy_base": 1814220.9, "taker_buy_quote": 214893.06863 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1193, "high": 0.12, "low": 0.1171, "close": 0.1176, "volume": 3312924.4, "close_time": 1758398399999, "quote_volume": 392980.22716, "trades": 2270, "taker_buy_base": 1428785.7, "taker_buy_quote": 169617.61753 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1175, "high": 0.1193, "low": 0.1175, "close": 0.1184, "volume": 1954661.0, "close_time": 1758412799999, "quote_volume": 231658.17319, "trades": 1932, "taker_buy_base": 907601.1, "taker_buy_quote": 107600.73999 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1183, "high": 0.1193, "low": 0.1178, "close": 0.1187, "volume": 1761467.7, "close_time": 1758427199999, "quote_volume": 208892.27749, "trades": 2920, "taker_buy_base": 902821.7, "taker_buy_quote": 106990.06764 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1187, "high": 0.1201, "low": 0.118, "close": 0.1194, "volume": 4632929.0, "close_time": 1758441599999, "quote_volume": 553518.78614, "trades": 3486, "taker_buy_base": 1958716.7, "taker_buy_quote": 234010.14215 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1154, "close": 0.1168, "volume": 7163105.0, "close_time": 1758455999999, "quote_volume": 836592.37544, "trades": 6025, "taker_buy_base": 3602395.7, "taker_buy_quote": 421306.7265 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1167, "high": 0.1188, "low": 0.1167, "close": 0.1183, "volume": 5555689.8, "close_time": 1758470399999, "quote_volume": 654716.9359, "trades": 3969, "taker_buy_base": 2649279.8, "taker_buy_quote": 312147.41234 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1151, "close": 0.1167, "volume": 6421646.5, "close_time": 1758484799999, "quote_volume": 750022.34839, "trades": 6662, "taker_buy_base": 2321604.8, "taker_buy_quote": 270602.39486 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1167, "high": 0.117, "low": 0.1153, "close": 0.1154, "volume": 2963834.2, "close_time": 1758499199999, "quote_volume": 344230.87283, "trades": 2048, "taker_buy_base": 1654938.7, "taker_buy_quote": 192157.25409 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1153, "high": 0.1161, "low": 0.107, "close": 0.1081, "volume": 12964322.5, "close_time": 1758513599999, "quote_volume": 1431248.42027, "trades": 14133, "taker_buy_base": 6360139.0, "taker_buy_quote": 701481.15538 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1082, "high": 0.1091, "low": 0.097, "close": 0.1013, "volume": 27848185.9, "close_time": 1758527999999, "quote_volume": 2862377.44853, "trades": 21662, "taker_buy_base": 14621659.0, "taker_buy_quote": 1498467.7699 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1012, "high": 0.1023, "low": 0.0992, "close": 0.1, "volume": 12984341.7, "close_time": 1758542399999, "quote_volume": 1306763.43869, "trades": 5908, "taker_buy_base": 6727414.5, "taker_buy_quote": 677136.69447 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1, "high": 0.1023, "low": 0.0989, "close": 0.0994, "volume": 13819304.3, "close_time": 1758556799999, "quote_volume": 1392575.17071, "trades": 5380, "taker_buy_base": 7784017.7, "taker_buy_quote": 784284.89003 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0993, "high": 0.1001, "low": 0.0973, "close": 0.0977, "volume": 9912029.7, "close_time": 1758571199999, "quote_volume": 979192.40498, "trades": 4681, "taker_buy_base": 5202979.0, "taker_buy_quote": 514382.27407 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0977, "high": 0.1016, "low": 0.0976, "close": 0.1012, "volume": 5645854.4, "close_time": 1758585599999, "quote_volume": 564330.6739, "trades": 2516, "taker_buy_base": 3309245.0, "taker_buy_quote": 330949.04842 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.101, "high": 0.1013, "low": 0.0965, "close": 0.099, "volume": 5168408.3, "close_time": 1758599999999, "quote_volume": 509942.04839, "trades": 2781, "taker_buy_base": 2775438.3, "taker_buy_quote": 273960.31017 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0991, "high": 0.1001, "low": 0.0972, "close": 0.099, "volume": 7623512.5, "close_time": 1758614399999, "quote_volume": 754684.91156, "trades": 5469, "taker_buy_base": 4067331.8, "taker_buy_quote": 402854.40479 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0988, "close": 0.0997, "volume": 3983130.8, "close_time": 1758628799999, "quote_volume": 396275.20972, "trades": 2076, "taker_buy_base": 2091744.6, "taker_buy_quote": 208091.90922 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0996, "high": 0.101, "low": 0.0979, "close": 0.0998, "volume": 7153894.6, "close_time": 1758643199999, "quote_volume": 712525.42536, "trades": 5739, "taker_buy_base": 3803793.9, "taker_buy_quote": 379037.20544 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0999, "high": 0.101, "low": 0.0972, "close": 0.0975, "volume": 7751440.3, "close_time": 1758657599999, "quote_volume": 767292.95526, "trades": 4849, "taker_buy_base": 3407419.6, "taker_buy_quote": 337428.67035 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0975, "high": 0.0993, "low": 0.0969, "close": 0.0974, "volume": 3864635.0, "close_time": 1758671999999, "quote_volume": 378428.95496, "trades": 2540, "taker_buy_base": 1678131.7, "taker_buy_quote": 164360.25848 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0974, "high": 0.0998, "low": 0.0958, "close": 0.0959, "volume": 7074457.6, "close_time": 1758686399999, "quote_volume": 688818.33048, "trades": 4111, "taker_buy_base": 2687724.9, "taker_buy_quote": 262287.58855 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0959, "high": 0.0986, "low": 0.0938, "close": 0.0985, "volume": 10622495.6, "close_time": 1758700799999, "quote_volume": 1023745.6963, "trades": 4747, "taker_buy_base": 5629262.0, "taker_buy_quote": 543590.9932 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0986, "high": 0.0999, "low": 0.0972, "close": 0.0994, "volume": 7271563.0, "close_time": 1758715199999, "quote_volume": 719507.35143, "trades": 3872, "taker_buy_base": 2868362.5, "taker_buy_quote": 284141.04827 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0994, "high": 0.1005, "low": 0.0983, "close": 0.0991, "volume": 8042201.6, "close_time": 1758729599999, "quote_volume": 799969.21467, "trades": 4612, "taker_buy_base": 3890682.9, "taker_buy_quote": 387311.6497 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0991, "high": 0.0996, "low": 0.098, "close": 0.0985, "volume": 4306979.8, "close_time": 1758743999999, "quote_volume": 425808.34988, "trades": 2190, "taker_buy_base": 2135075.5, "taker_buy_quote": 211244.93739 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0972, "close": 0.0981, "volume": 2974170.2, "close_time": 1758758399999, "quote_volume": 291723.59158, "trades": 1763, "taker_buy_base": 1569019.6, "taker_buy_quote": 153948.33165 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.098, "high": 0.0981, "low": 0.0948, "close": 0.0958, "volume": 8841223.9, "close_time": 1758772799999, "quote_volume": 853381.42341, "trades": 4606, "taker_buy_base": 3793862.6, "taker_buy_quote": 366415.89901 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0959, "high": 0.0962, "low": 0.093, "close": 0.0937, "volume": 9510099.6, "close_time": 1758787199999, "quote_volume": 895110.55842, "trades": 5557, "taker_buy_base": 4571947.1, "taker_buy_quote": 430264.39822 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0937, "high": 0.0947, "low": 0.0922, "close": 0.0929, "volume": 8729778.3, "close_time": 1758801599999, "quote_volume": 818111.68721, "trades": 5347, "taker_buy_base": 4424999.9, "taker_buy_quote": 415639.05995 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0928, "high": 0.0943, "low": 0.0908, "close": 0.0928, "volume": 19921435.3, "close_time": 1758815999999, "quote_volume": 1841283.71539, "trades": 8543, "taker_buy_base": 8988028.7, "taker_buy_quote": 830780.82112 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0871, "close": 0.0902, "volume": 27376011.0, "close_time": 1758830399999, "quote_volume": 2454984.29674, "trades": 10010, "taker_buy_base": 14422503.7, "taker_buy_quote": 1294111.02127 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0881, "close": 0.0892, "volume": 8191533.5, "close_time": 1758844799999, "quote_volume": 732656.1148, "trades": 4431, "taker_buy_base": 3737035.3, "taker_buy_quote": 334723.50486 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0893, "high": 0.0916, "low": 0.0891, "close": 0.0914, "volume": 5270828.6, "close_time": 1758859199999, "quote_volume": 477371.42018, "trades": 3511, "taker_buy_base": 2756043.3, "taker_buy_quote": 249698.46285 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0897, "close": 0.0906, "volume": 6309898.3, "close_time": 1758873599999, "quote_volume": 572020.09823, "trades": 2548, "taker_buy_base": 2420575.7, "taker_buy_quote": 219379.23814 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0887, "close": 0.0902, "volume": 4908458.9, "close_time": 1758887999999, "quote_volume": 440678.08882, "trades": 3284, "taker_buy_base": 2405812.2, "taker_buy_quote": 216069.10298 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0901, "high": 0.0915, "low": 0.0886, "close": 0.0907, "volume": 9597961.3, "close_time": 1758902399999, "quote_volume": 867039.6786, "trades": 4518, "taker_buy_base": 4646021.2, "taker_buy_quote": 419908.76271 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0907, "high": 0.0943, "low": 0.0907, "close": 0.0927, "volume": 9323938.0, "close_time": 1758916799999, "quote_volume": 866208.94511, "trades": 5466, "taker_buy_base": 5122658.6, "taker_buy_quote": 476291.14711 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0924, "close": 0.0934, "volume": 3149656.1, "close_time": 1758931199999, "quote_volume": 293046.48863, "trades": 1653, "taker_buy_base": 1184479.0, "taker_buy_quote": 110194.75995 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0922, "close": 0.0924, "volume": 1879836.7, "close_time": 1758945599999, "quote_volume": 174423.88317, "trades": 1037, "taker_buy_base": 924345.6, "taker_buy_quote": 85816.45164 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0923, "high": 0.0945, "low": 0.0918, "close": 0.0929, "volume": 4512593.1, "close_time": 1758959999999, "quote_volume": 419894.54579, "trades": 1828, "taker_buy_base": 2691124.0, "taker_buy_quote": 250478.98335 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.093, "high": 0.0934, "low": 0.0915, "close": 0.0933, "volume": 3345122.3, "close_time": 1758974399999, "quote_volume": 309528.99206, "trades": 2572, "taker_buy_base": 1746081.7, "taker_buy_quote": 161579.18603 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0922, "close": 0.0938, "volume": 4224103.3, "close_time": 1758988799999, "quote_volume": 393952.87723, "trades": 2275, "taker_buy_base": 2256860.5, "taker_buy_quote": 210558.61366 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0913, "close": 0.0923, "volume": 5081236.8, "close_time": 1759003199999, "quote_volume": 468362.62077, "trades": 2647, "taker_buy_base": 2125956.7, "taker_buy_quote": 195965.65898 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0923, "high": 0.0937, "low": 0.092, "close": 0.0922, "volume": 3495442.2, "close_time": 1759017599999, "quote_volume": 323592.18482, "trades": 2215, "taker_buy_base": 1962971.4, "taker_buy_quote": 181776.38828 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0905, "close": 0.0915, "volume": 3350847.5, "close_time": 1759031999999, "quote_volume": 305969.41345, "trades": 1912, "taker_buy_base": 1419091.1, "taker_buy_quote": 129553.73425 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0904, "close": 0.0911, "volume": 2796200.3, "close_time": 1759046399999, "quote_volume": 254756.95179, "trades": 1318, "taker_buy_base": 1344244.0, "taker_buy_quote": 122447.39028 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0901, "close": 0.0905, "volume": 3459257.1, "close_time": 1759060799999, "quote_volume": 313894.20817, "trades": 2181, "taker_buy_base": 2027020.7, "taker_buy_quote": 184040.92194 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0905, "high": 0.0915, "low": 0.0895, "close": 0.0913, "volume": 6602507.9, "close_time": 1759075199999, "quote_volume": 599444.44847, "trades": 4278, "taker_buy_base": 2373375.5, "taker_buy_quote": 215497.19873 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0914, "high": 0.093, "low": 0.0914, "close": 0.0926, "volume": 3139686.8, "close_time": 1759089599999, "quote_volume": 289600.58714, "trades": 1818, "taker_buy_base": 1511506.8, "taker_buy_quote": 139444.7084 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0927, "high": 0.0948, "low": 0.0926, "close": 0.0943, "volume": 5998079.4, "close_time": 1759103999999, "quote_volume": 562493.82056, "trades": 4618, "taker_buy_base": 2932270.7, "taker_buy_quote": 275070.9398 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0922, "close": 0.0928, "volume": 5153259.1, "close_time": 1759118399999, "quote_volume": 480067.10763, "trades": 2675, "taker_buy_base": 2312305.6, "taker_buy_quote": 215355.29526 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0914, "close": 0.092, "volume": 4333008.9, "close_time": 1759132799999, "quote_volume": 399389.34798, "trades": 2009, "taker_buy_base": 1949114.8, "taker_buy_quote": 179573.2566 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.092, "high": 0.0928, "low": 0.09, "close": 0.0909, "volume": 4406689.1, "close_time": 1759147199999, "quote_volume": 403036.35053, "trades": 1877, "taker_buy_base": 2090873.5, "taker_buy_quote": 191367.24419 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0909, "high": 0.0934, "low": 0.0889, "close": 0.0913, "volume": 11003465.4, "close_time": 1759161599999, "quote_volume": 1005965.66957, "trades": 5772, "taker_buy_base": 5575996.0, "taker_buy_quote": 510432.26354 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0914, "high": 0.0923, "low": 0.0895, "close": 0.0919, "volume": 6332857.2, "close_time": 1759175999999, "quote_volume": 574993.69542, "trades": 3667, "taker_buy_base": 2659152.1, "taker_buy_quote": 241479.44791 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0919, "high": 0.0936, "low": 0.0909, "close": 0.0909, "volume": 8013418.6, "close_time": 1759190399999, "quote_volume": 741279.65982, "trades": 5250, "taker_buy_base": 2771225.5, "taker_buy_quote": 256635.59698 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0909, "high": 0.0911, "low": 0.089, "close": 0.0898, "volume": 7781003.4, "close_time": 1759204799999, "quote_volume": 699798.4354, "trades": 4503, "taker_buy_base": 3605838.9, "taker_buy_quote": 324453.83188 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0895, "close": 0.0901, "volume": 4782324.0, "close_time": 1759219199999, "quote_volume": 431320.84705, "trades": 2964, "taker_buy_base": 2740916.2, "taker_buy_quote": 247264.38802 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0899, "high": 0.09, "low": 0.0878, "close": 0.0888, "volume": 6542972.3, "close_time": 1759233599999, "quote_volume": 582166.53619, "trades": 2513, "taker_buy_base": 2935918.3, "taker_buy_quote": 261445.43326 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0888, "high": 0.089, "low": 0.0856, "close": 0.0868, "volume": 8220586.5, "close_time": 1759247999999, "quote_volume": 717093.58539, "trades": 4596, "taker_buy_base": 4166650.8, "taker_buy_quote": 363013.85612 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0868, "high": 0.0899, "low": 0.0858, "close": 0.0897, "volume": 8475872.7, "close_time": 1759262399999, "quote_volume": 740061.82256, "trades": 5104, "taker_buy_base": 4042426.2, "taker_buy_quote": 353448.54487 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0897, "high": 0.091, "low": 0.0888, "close": 0.0899, "volume": 5597925.7, "close_time": 1759276799999, "quote_volume": 502943.49308, "trades": 3487, "taker_buy_base": 2417191.0, "taker_buy_quote": 217467.14 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.09, "high": 0.0908, "low": 0.089, "close": 0.0891, "volume": 3488198.5, "close_time": 1759291199999, "quote_volume": 313748.92961, "trades": 1424, "taker_buy_base": 1524041.9, "taker_buy_quote": 137115.79125 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0892, "high": 0.0911, "low": 0.0891, "close": 0.0898, "volume": 4713509.8, "close_time": 1759305599999, "quote_volume": 423991.00406, "trades": 2570, "taker_buy_base": 1876309.9, "taker_buy_quote": 168852.64326 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0897, "high": 0.0954, "low": 0.0897, "close": 0.0941, "volume": 12313142.6, "close_time": 1759319999999, "quote_volume": 1153286.37481, "trades": 6744, "taker_buy_base": 5540722.2, "taker_buy_quote": 518945.00376 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0942, "high": 0.0968, "low": 0.094, "close": 0.0961, "volume": 9894131.6, "close_time": 1759334399999, "quote_volume": 939697.01625, "trades": 3853, "taker_buy_base": 4908704.5, "taker_buy_quote": 466144.98828 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0946, "close": 0.0957, "volume": 8896195.7, "close_time": 1759348799999, "quote_volume": 850936.84222, "trades": 3550, "taker_buy_base": 3316730.2, "taker_buy_quote": 317053.25933 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0957, "high": 0.096, "low": 0.0948, "close": 0.0958, "volume": 4775636.6, "close_time": 1759363199999, "quote_volume": 456146.54974, "trades": 2098, "taker_buy_base": 2086222.7, "taker_buy_quote": 199341.53452 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.096, "high": 0.0982, "low": 0.0958, "close": 0.0977, "volume": 9091808.1, "close_time": 1759377599999, "quote_volume": 884497.74152, "trades": 3485, "taker_buy_base": 4301911.6, "taker_buy_quote": 418487.48649 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0977, "high": 0.0995, "low": 0.0974, "close": 0.0983, "volume": 5147232.5, "close_time": 1759391999999, "quote_volume": 507074.80279, "trades": 3773, "taker_buy_base": 2002312.6, "taker_buy_quote": 197210.68995 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0983, "high": 0.0999, "low": 0.0982, "close": 0.0992, "volume": 4482755.3, "close_time": 1759406399999, "quote_volume": 443947.91924, "trades": 2437, "taker_buy_base": 2209328.7, "taker_buy_quote": 218877.9143 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0991, "high": 0.1001, "low": 0.0953, "close": 0.0985, "volume": 13411914.0, "close_time": 1759420799999, "quote_volume": 1315594.0528, "trades": 8304, "taker_buy_base": 6520097.3, "taker_buy_quote": 639960.77937 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0985, "high": 0.1022, "low": 0.0981, "close": 0.1016, "volume": 9706158.1, "close_time": 1759435199999, "quote_volume": 974423.61625, "trades": 6245, "taker_buy_base": 4893208.4, "taker_buy_quote": 491328.31657 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1017, "high": 0.1019, "low": 0.0998, "close": 0.1005, "volume": 6643941.2, "close_time": 1759449599999, "quote_volume": 669433.25989, "trades": 4563, "taker_buy_base": 3168326.0, "taker_buy_quote": 319418.54956 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0981, "close": 0.0985, "volume": 6166241.2, "close_time": 1759463999999, "quote_volume": 611390.74519, "trades": 4137, "taker_buy_base": 2797436.0, "taker_buy_quote": 277588.21076 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0985, "high": 0.0998, "low": 0.097, "close": 0.0979, "volume": 4765655.6, "close_time": 1759478399999, "quote_volume": 467579.89483, "trades": 3131, "taker_buy_base": 2219561.0, "taker_buy_quote": 218001.44381 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0978, "high": 0.0994, "low": 0.097, "close": 0.0983, "volume": 8160258.1, "close_time": 1759492799999, "quote_volume": 803529.63079, "trades": 3229, "taker_buy_base": 5085915.4, "taker_buy_quote": 500818.00583 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0983, "high": 0.1016, "low": 0.0973, "close": 0.1014, "volume": 9276748.6, "close_time": 1759507199999, "quote_volume": 918645.31042, "trades": 6359, "taker_buy_base": 4683385.0, "taker_buy_quote": 464140.40558 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1015, "high": 0.1035, "low": 0.0974, "close": 0.0992, "volume": 20191868.0, "close_time": 1759521599999, "quote_volume": 2026416.10613, "trades": 12170, "taker_buy_base": 9795981.5, "taker_buy_quote": 983208.72316 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0993, "high": 0.1009, "low": 0.0987, "close": 0.1, "volume": 3997542.6, "close_time": 1759535999999, "quote_volume": 399480.52659, "trades": 3049, "taker_buy_base": 1728783.3, "taker_buy_quote": 172576.3697 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0975, "close": 0.0985, "volume": 4913735.3, "close_time": 1759550399999, "quote_volume": 485798.97234, "trades": 3325, "taker_buy_base": 2402791.6, "taker_buy_quote": 237987.68237 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0984, "high": 0.101, "low": 0.0978, "close": 0.0998, "volume": 4867857.9, "close_time": 1759564799999, "quote_volume": 486419.00391, "trades": 4478, "taker_buy_base": 2135235.3, "taker_buy_quote": 213209.55135 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0969, "close": 0.0973, "volume": 5775742.1, "close_time": 1759579199999, "quote_volume": 567085.71923, "trades": 3978, "taker_buy_base": 2994050.5, "taker_buy_quote": 294176.80239 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0973, "high": 0.0988, "low": 0.0944, "close": 0.0948, "volume": 7504566.3, "close_time": 1759593599999, "quote_volume": 724267.45722, "trades": 5666, "taker_buy_base": 3655152.6, "taker_buy_quote": 353290.43871 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0948, "high": 0.0961, "low": 0.0942, "close": 0.0961, "volume": 3525915.7, "close_time": 1759607999999, "quote_volume": 336053.5207, "trades": 2936, "taker_buy_base": 1782899.9, "taker_buy_quote": 170071.02448 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0962, "high": 0.0974, "low": 0.0961, "close": 0.097, "volume": 1626822.2, "close_time": 1759622399999, "quote_volume": 157314.58718, "trades": 970, "taker_buy_base": 801816.0, "taker_buy_quote": 77542.77528 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0971, "high": 0.0995, "low": 0.0957, "close": 0.0983, "volume": 8356511.6, "close_time": 1759636799999, "quote_volume": 816547.34508, "trades": 4246, "taker_buy_base": 4278938.3, "taker_buy_quote": 419215.5675 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0984, "high": 0.1007, "low": 0.0981, "close": 0.1007, "volume": 6746492.5, "close_time": 1759651199999, "quote_volume": 672701.6709, "trades": 4908, "taker_buy_base": 3265464.7, "taker_buy_quote": 325481.83818 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1008, "high": 0.1011, "low": 0.0971, "close": 0.098, "volume": 8136682.7, "close_time": 1759665599999, "quote_volume": 806873.48463, "trades": 6122, "taker_buy_base": 3075783.3, "taker_buy_quote": 304900.24299 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0965, "close": 0.0978, "volume": 5712255.5, "close_time": 1759679999999, "quote_volume": 556672.26504, "trades": 3228, "taker_buy_base": 2696314.2, "taker_buy_quote": 262845.6453 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0943, "close": 0.0943, "volume": 7839786.1, "close_time": 1759694399999, "quote_volume": 755198.66901, "trades": 4154, "taker_buy_base": 3171837.9, "taker_buy_quote": 306373.6291 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0943, "high": 0.0956, "low": 0.094, "close": 0.0947, "volume": 3770852.9, "close_time": 1759708799999, "quote_volume": 357035.45581, "trades": 2348, "taker_buy_base": 1631021.5, "taker_buy_quote": 154492.90251 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0947, "high": 0.096, "low": 0.0936, "close": 0.0955, "volume": 5977886.5, "close_time": 1759723199999, "quote_volume": 567672.75215, "trades": 3875, "taker_buy_base": 2708988.8, "taker_buy_quote": 257429.00266 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0954, "high": 0.0972, "low": 0.094, "close": 0.0956, "volume": 5377343.1, "close_time": 1759737599999, "quote_volume": 513238.23196, "trades": 3269, "taker_buy_base": 2895668.5, "taker_buy_quote": 276444.17448 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0957, "high": 0.098, "low": 0.0956, "close": 0.0972, "volume": 5167624.7, "close_time": 1759751999999, "quote_volume": 499409.52691, "trades": 3246, "taker_buy_base": 2913502.7, "taker_buy_quote": 281545.8843 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0972, "high": 0.1049, "low": 0.0972, "close": 0.1038, "volume": 16536150.4, "close_time": 1759766399999, "quote_volume": 1665633.63697, "trades": 10331, "taker_buy_base": 8100921.4, "taker_buy_quote": 816861.33242 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1039, "high": 0.1043, "low": 0.102, "close": 0.1025, "volume": 9624537.2, "close_time": 1759780799999, "quote_volume": 990480.84167, "trades": 7153, "taker_buy_base": 4305220.1, "taker_buy_quote": 443208.28061 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1024, "high": 0.1031, "low": 0.1014, "close": 0.1025, "volume": 4935881.5, "close_time": 1759795199999, "quote_volume": 505109.08127, "trades": 3176, "taker_buy_base": 1910886.6, "taker_buy_quote": 195711.47635 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1025, "high": 0.1037, "low": 0.101, "close": 0.1017, "volume": 5140364.4, "close_time": 1759809599999, "quote_volume": 525657.92263, "trades": 2603, "taker_buy_base": 2263175.4, "taker_buy_quote": 231804.82899 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1016, "high": 0.1032, "low": 0.0994, "close": 0.0997, "volume": 6614104.6, "close_time": 1759823999999, "quote_volume": 669833.33826, "trades": 4836, "taker_buy_base": 3154555.4, "taker_buy_quote": 319690.96186 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0997, "high": 0.1015, "low": 0.0978, "close": 0.1011, "volume": 6985189.3, "close_time": 1759838399999, "quote_volume": 697115.86294, "trades": 4259, "taker_buy_base": 3711876.5, "taker_buy_quote": 370608.45105 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.101, "high": 0.1016, "low": 0.0933, "close": 0.0943, "volume": 23200910.4, "close_time": 1759852799999, "quote_volume": 2246273.33533, "trades": 13767, "taker_buy_base": 10402355.0, "taker_buy_quote": 1006168.19374 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0942, "high": 0.0956, "low": 0.0925, "close": 0.0938, "volume": 16037708.2, "close_time": 1759867199999, "quote_volume": 1506317.99737, "trades": 9257, "taker_buy_base": 7527025.6, "taker_buy_quote": 707395.7552 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.094, "high": 0.0957, "low": 0.0919, "close": 0.0924, "volume": 5281385.9, "close_time": 1759881599999, "quote_volume": 494785.94873, "trades": 3018, "taker_buy_base": 2230567.5, "taker_buy_quote": 209183.13432 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0924, "high": 0.0946, "low": 0.0916, "close": 0.0918, "volume": 7434010.5, "close_time": 1759895999999, "quote_volume": 691999.86744, "trades": 4188, "taker_buy_base": 3655056.0, "taker_buy_quote": 340331.65842 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0918, "high": 0.093, "low": 0.0911, "close": 0.0929, "volume": 6185582.3, "close_time": 1759910399999, "quote_volume": 569523.46341, "trades": 3920, "taker_buy_base": 3321360.5, "taker_buy_quote": 305944.00233 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.093, "high": 0.0942, "low": 0.0924, "close": 0.0927, "volume": 9188629.5, "close_time": 1759924799999, "quote_volume": 856096.52709, "trades": 5627, "taker_buy_base": 4866082.9, "taker_buy_quote": 453938.72298 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0926, "high": 0.0954, "low": 0.0923, "close": 0.0941, "volume": 9729669.3, "close_time": 1759939199999, "quote_volume": 912375.15781, "trades": 8431, "taker_buy_base": 4283083.6, "taker_buy_quote": 401428.46255 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0942, "high": 0.0982, "low": 0.0939, "close": 0.0976, "volume": 13064525.7, "close_time": 1759953599999, "quote_volume": 1265073.53553, "trades": 10734, "taker_buy_base": 5766378.0, "taker_buy_quote": 557961.24315 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0964, "close": 0.0967, "volume": 7394940.3, "close_time": 1759967999999, "quote_volume": 717323.09981, "trades": 6488, "taker_buy_base": 3495605.0, "taker_buy_quote": 339043.44361 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0925, "close": 0.0938, "volume": 5173446.4, "close_time": 1759982399999, "quote_volume": 491067.44527, "trades": 3859, "taker_buy_base": 2089405.1, "taker_buy_quote": 198045.61993 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0937, "high": 0.0949, "low": 0.0921, "close": 0.0924, "volume": 4061148.5, "close_time": 1759996799999, "quote_volume": 379858.6367, "trades": 2953, "taker_buy_base": 1805644.0, "taker_buy_quote": 169088.62351 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0897, "close": 0.0909, "volume": 10216407.8, "close_time": 1760011199999, "quote_volume": 929290.97839, "trades": 10243, "taker_buy_base": 5794749.2, "taker_buy_quote": 527136.98448 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0908, "high": 0.0925, "low": 0.0881, "close": 0.0886, "volume": 12132880.5, "close_time": 1760025599999, "quote_volume": 1089375.72939, "trades": 11546, "taker_buy_base": 5642580.4, "taker_buy_quote": 507375.92432 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0887, "high": 0.091, "low": 0.0878, "close": 0.09, "volume": 12010299.6, "close_time": 1760039999999, "quote_volume": 1078147.61725, "trades": 5862, "taker_buy_base": 4961787.9, "taker_buy_quote": 445335.69632 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.09, "high": 0.0916, "low": 0.0898, "close": 0.0907, "volume": 2846330.2, "close_time": 1760054399999, "quote_volume": 257812.06377, "trades": 1613, "taker_buy_base": 1433062.2, "taker_buy_quote": 129849.3274 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0906, "high": 0.0924, "low": 0.0896, "close": 0.0914, "volume": 8913000.7, "close_time": 1760068799999, "quote_volume": 811193.431, "trades": 3417, "taker_buy_base": 2889482.5, "taker_buy_quote": 263230.16037 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0895, "close": 0.0896, "volume": 4799582.2, "close_time": 1760083199999, "quote_volume": 436139.09964, "trades": 2557, "taker_buy_base": 1845712.2, "taker_buy_quote": 167826.52893 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0897, "high": 0.0922, "low": 0.0897, "close": 0.0918, "volume": 6091703.0, "close_time": 1760097599999, "quote_volume": 554783.46443, "trades": 3248, "taker_buy_base": 3270236.0, "taker_buy_quote": 298302.08572 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0919, "high": 0.0931, "low": 0.0831, "close": 0.0841, "volume": 32353426.5, "close_time": 1760111999999, "quote_volume": 2846815.13149, "trades": 20694, "taker_buy_base": 15038114.4, "taker_buy_quote": 1322969.63714 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0841, "high": 0.0853, "low": 0.0801, "close": 0.0815, "volume": 27789752.1, "close_time": 1760126399999, "quote_volume": 2305557.51051, "trades": 14210, "taker_buy_base": 15932367.7, "taker_buy_quote": 1323541.55506 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0129, "close": 0.0591, "volume": 140850167.2, "close_time": 1760140799999, "quote_volume": 8111619.41817, "trades": 88592, "taker_buy_base": 74190553.6, "taker_buy_quote": 4226033.55525 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.059, "high": 0.0609, "low": 0.0542, "close": 0.0574, "volume": 23407834.8, "close_time": 1760155199999, "quote_volume": 1347457.09994, "trades": 11252, "taker_buy_base": 11547759.7, "taker_buy_quote": 665520.44895 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0574, "high": 0.061, "low": 0.0574, "close": 0.059, "volume": 26260397.9, "close_time": 1760169599999, "quote_volume": 1550899.30324, "trades": 13171, "taker_buy_base": 15035698.8, "taker_buy_quote": 889079.86523 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0591, "high": 0.0628, "low": 0.0586, "close": 0.0607, "volume": 18872577.4, "close_time": 1760183999999, "quote_volume": 1151590.77132, "trades": 9411, "taker_buy_base": 9425624.1, "taker_buy_quote": 575352.77262 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0607, "high": 0.0618, "low": 0.0581, "close": 0.0606, "volume": 15936704.1, "close_time": 1760198399999, "quote_volume": 956670.71088, "trades": 5235, "taker_buy_base": 8142912.8, "taker_buy_quote": 488741.94393 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0564, "close": 0.0569, "volume": 13927428.4, "close_time": 1760212799999, "quote_volume": 825184.72961, "trades": 4848, "taker_buy_base": 6724106.1, "taker_buy_quote": 398792.24997 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0537, "close": 0.0559, "volume": 22480385.5, "close_time": 1760227199999, "quote_volume": 1248470.78822, "trades": 9455, "taker_buy_base": 10525609.4, "taker_buy_quote": 584986.59642 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0558, "high": 0.0575, "low": 0.0546, "close": 0.0567, "volume": 15444755.2, "close_time": 1760241599999, "quote_volume": 859865.98255, "trades": 5442, "taker_buy_base": 7704754.2, "taker_buy_quote": 429118.22323 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0568, "high": 0.0586, "low": 0.0566, "close": 0.0579, "volume": 12748199.3, "close_time": 1760255999999, "quote_volume": 738977.82473, "trades": 5644, "taker_buy_base": 7198468.7, "taker_buy_quote": 417200.68379 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0566, "close": 0.0573, "volume": 8659084.2, "close_time": 1760270399999, "quote_volume": 496638.66276, "trades": 4189, "taker_buy_base": 3745311.7, "taker_buy_quote": 214709.19386 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0573, "high": 0.0628, "low": 0.0562, "close": 0.0626, "volume": 22945072.7, "close_time": 1760284799999, "quote_volume": 1361762.32537, "trades": 12293, "taker_buy_base": 11819141.5, "taker_buy_quote": 701889.62056 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0625, "high": 0.0663, "low": 0.0625, "close": 0.066, "volume": 20600009.3, "close_time": 1760299199999, "quote_volume": 1332936.62752, "trades": 8455, "taker_buy_base": 10165458.4, "taker_buy_quote": 657679.87472 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0637, "close": 0.0647, "volume": 14608930.7, "close_time": 1760313599999, "quote_volume": 949530.98521, "trades": 4670, "taker_buy_base": 6832736.5, "taker_buy_quote": 443995.29433 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0647, "high": 0.0664, "low": 0.0636, "close": 0.0652, "volume": 10736794.5, "close_time": 1760327999999, "quote_volume": 695410.59608, "trades": 3779, "taker_buy_base": 5113012.0, "taker_buy_quote": 331136.14738 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0652, "high": 0.0682, "low": 0.0645, "close": 0.0665, "volume": 17809239.9, "close_time": 1760342399999, "quote_volume": 1181940.54391, "trades": 6207, "taker_buy_base": 8739060.3, "taker_buy_quote": 580864.92574 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0665, "high": 0.0676, "low": 0.0638, "close": 0.065, "volume": 16326745.6, "close_time": 1760356799999, "quote_volume": 1079135.58551, "trades": 6968, "taker_buy_base": 7867281.5, "taker_buy_quote": 519847.21753 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0649, "high": 0.0691, "low": 0.0643, "close": 0.0672, "volume": 24982685.2, "close_time": 1760371199999, "quote_volume": 1664045.06396, "trades": 8987, "taker_buy_base": 12358891.5, "taker_buy_quote": 823169.4225 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0672, "high": 0.0699, "low": 0.0667, "close": 0.0698, "volume": 13919800.4, "close_time": 1760385599999, "quote_volume": 951092.89107, "trades": 7346, "taker_buy_base": 6606862.9, "taker_buy_quote": 450663.53721 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0697, "high": 0.0706, "low": 0.0686, "close": 0.0691, "volume": 10155298.6, "close_time": 1760399999999, "quote_volume": 703958.59605, "trades": 3428, "taker_buy_base": 4189183.4, "taker_buy_quote": 290539.342 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0666, "close": 0.0668, "volume": 7416226.1, "close_time": 1760414399999, "quote_volume": 503552.58547, "trades": 2545, "taker_buy_base": 3130352.5, "taker_buy_quote": 212802.8219 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0614, "close": 0.0625, "volume": 21474061.2, "close_time": 1760428799999, "quote_volume": 1375171.1561, "trades": 6223, "taker_buy_base": 10851280.2, "taker_buy_quote": 695952.28749 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0624, "high": 0.0636, "low": 0.0607, "close": 0.0627, "volume": 18969848.9, "close_time": 1760443199999, "quote_volume": 1183705.98186, "trades": 5279, "taker_buy_base": 9378038.4, "taker_buy_quote": 585793.65997 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0626, "high": 0.0658, "low": 0.0609, "close": 0.0657, "volume": 16027148.8, "close_time": 1760457599999, "quote_volume": 1006374.2169, "trades": 5320, "taker_buy_base": 8504184.6, "taker_buy_quote": 534315.88376 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0641, "close": 0.0651, "volume": 21156116.6, "close_time": 1760471999999, "quote_volume": 1389616.96036, "trades": 6543, "taker_buy_base": 10031180.2, "taker_buy_quote": 659288.41584 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0651, "high": 0.0659, "low": 0.0645, "close": 0.0652, "volume": 7735592.5, "close_time": 1760486399999, "quote_volume": 505040.87718, "trades": 2565, "taker_buy_base": 3398514.9, "taker_buy_quote": 221812.45 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0653, "high": 0.0661, "low": 0.0643, "close": 0.0648, "volume": 10944739.1, "close_time": 1760500799999, "quote_volume": 712476.02349, "trades": 2757, "taker_buy_base": 4979688.3, "taker_buy_quote": 324097.63467 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0644, "close": 0.0657, "volume": 8288315.3, "close_time": 1760515199999, "quote_volume": 539450.855, "trades": 2909, "taker_buy_base": 4202795.9, "taker_buy_quote": 273447.80673 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0657, "high": 0.0673, "low": 0.0647, "close": 0.0654, "volume": 20722624.2, "close_time": 1760529599999, "quote_volume": 1364948.71263, "trades": 6026, "taker_buy_base": 11309313.2, "taker_buy_quote": 744782.81964 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0626, "close": 0.0634, "volume": 16344484.4, "close_time": 1760543999999, "quote_volume": 1051849.9683, "trades": 5608, "taker_buy_base": 8061672.1, "taker_buy_quote": 519155.62886 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0632, "high": 0.0641, "low": 0.0623, "close": 0.0627, "volume": 8149183.2, "close_time": 1760558399999, "quote_volume": 514319.60474, "trades": 5275, "taker_buy_base": 4194755.7, "taker_buy_quote": 264735.18477 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0613, "close": 0.0623, "volume": 7746424.1, "close_time": 1760572799999, "quote_volume": 481163.77128, "trades": 3447, "taker_buy_base": 3744772.6, "taker_buy_quote": 232663.18619 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0618, "close": 0.0623, "volume": 4802734.7, "close_time": 1760587199999, "quote_volume": 300666.75471, "trades": 1830, "taker_buy_base": 2381677.9, "taker_buy_quote": 149185.33621 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0624, "high": 0.0642, "low": 0.0615, "close": 0.0632, "volume": 8497563.8, "close_time": 1760601599999, "quote_volume": 532785.33319, "trades": 4129, "taker_buy_base": 3905184.0, "taker_buy_quote": 245269.50559 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0632, "high": 0.0651, "low": 0.0598, "close": 0.0644, "volume": 16063971.0, "close_time": 1760615999999, "quote_volume": 1006169.05976, "trades": 7813, "taker_buy_base": 7914069.6, "taker_buy_quote": 496921.4268 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0644, "high": 0.0657, "low": 0.0602, "close": 0.0605, "volume": 15134262.2, "close_time": 1760630399999, "quote_volume": 957272.40319, "trades": 6344, "taker_buy_base": 6944355.4, "taker_buy_quote": 438834.42895 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0604, "high": 0.0622, "low": 0.0586, "close": 0.0592, "volume": 17561912.4, "close_time": 1760644799999, "quote_volume": 1057576.9896, "trades": 8083, "taker_buy_base": 7673929.1, "taker_buy_quote": 463045.52874 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0579, "close": 0.0591, "volume": 8884419.7, "close_time": 1760659199999, "quote_volume": 520578.49635, "trades": 5389, "taker_buy_base": 3953973.9, "taker_buy_quote": 231756.86729 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0591, "high": 0.0603, "low": 0.059, "close": 0.0602, "volume": 5798207.8, "close_time": 1760673599999, "quote_volume": 346732.19618, "trades": 2052, "taker_buy_base": 3024184.5, "taker_buy_quote": 180914.90874 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0548, "close": 0.0549, "volume": 14025168.8, "close_time": 1760687999999, "quote_volume": 800011.97213, "trades": 4575, "taker_buy_base": 5634649.1, "taker_buy_quote": 322148.85297 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.055, "high": 0.0579, "low": 0.0538, "close": 0.0572, "volume": 26558725.3, "close_time": 1760702399999, "quote_volume": 1467539.45775, "trades": 7307, "taker_buy_base": 12213514.2, "taker_buy_quote": 675787.34773 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0558, "close": 0.0575, "volume": 13481860.3, "close_time": 1760716799999, "quote_volume": 765812.014, "trades": 4448, "taker_buy_base": 6834907.5, "taker_buy_quote": 388618.94549 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0574, "high": 0.0585, "low": 0.0566, "close": 0.0574, "volume": 9747774.2, "close_time": 1760731199999, "quote_volume": 559880.86826, "trades": 2635, "taker_buy_base": 5160074.8, "taker_buy_quote": 296429.45575 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0574, "high": 0.0586, "low": 0.0573, "close": 0.0576, "volume": 5499136.1, "close_time": 1760745599999, "quote_volume": 318839.25156, "trades": 1469, "taker_buy_base": 2502035.6, "taker_buy_quote": 145154.92761 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0575, "high": 0.059, "low": 0.0572, "close": 0.0585, "volume": 5259520.2, "close_time": 1760759999999, "quote_volume": 305925.09467, "trades": 2602, "taker_buy_base": 2326249.7, "taker_buy_quote": 135244.77884 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0585, "high": 0.0592, "low": 0.0577, "close": 0.0584, "volume": 8008800.9, "close_time": 1760774399999, "quote_volume": 468087.45805, "trades": 2261, "taker_buy_base": 4196908.1, "taker_buy_quote": 245265.63971 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0585, "high": 0.0591, "low": 0.0579, "close": 0.0589, "volume": 6988935.0, "close_time": 1760788799999, "quote_volume": 409198.37434, "trades": 2182, "taker_buy_base": 3069044.4, "taker_buy_quote": 179816.26728 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0573, "close": 0.0576, "volume": 6610184.1, "close_time": 1760803199999, "quote_volume": 384011.0564, "trades": 2205, "taker_buy_base": 3110607.9, "taker_buy_quote": 181045.93817 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0576, "high": 0.0583, "low": 0.0567, "close": 0.058, "volume": 4030326.5, "close_time": 1760817599999, "quote_volume": 231673.33573, "trades": 1469, "taker_buy_base": 1815699.3, "taker_buy_quote": 104470.99068 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.058, "high": 0.0587, "low": 0.0577, "close": 0.0581, "volume": 3116513.0, "close_time": 1760831999999, "quote_volume": 181324.11447, "trades": 1006, "taker_buy_base": 1347300.0, "taker_buy_quote": 78380.24271 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0574, "close": 0.0586, "volume": 3879460.0, "close_time": 1760846399999, "quote_volume": 225700.5454, "trades": 1247, "taker_buy_base": 2176764.2, "taker_buy_quote": 126799.51111 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0574, "close": 0.0578, "volume": 2514931.6, "close_time": 1760860799999, "quote_volume": 145811.77089, "trades": 868, "taker_buy_base": 1255233.4, "taker_buy_quote": 72788.06827 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0579, "high": 0.0605, "low": 0.0569, "close": 0.0596, "volume": 13223428.4, "close_time": 1760875199999, "quote_volume": 775971.88045, "trades": 3949, "taker_buy_base": 6302782.2, "taker_buy_quote": 369875.08421 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0596, "high": 0.0613, "low": 0.0589, "close": 0.0602, "volume": 14597688.7, "close_time": 1760889599999, "quote_volume": 877169.63421, "trades": 4322, "taker_buy_base": 6634993.0, "taker_buy_quote": 398424.40458 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0603, "high": 0.061, "low": 0.0597, "close": 0.0603, "volume": 6461182.5, "close_time": 1760903999999, "quote_volume": 389220.58163, "trades": 3498, "taker_buy_base": 2771746.3, "taker_buy_quote": 167079.7912 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0591, "close": 0.0591, "volume": 4625787.8, "close_time": 1760918399999, "quote_volume": 277285.44127, "trades": 2158, "taker_buy_base": 1798799.3, "taker_buy_quote": 107825.82998 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0591, "high": 0.0609, "low": 0.0578, "close": 0.0605, "volume": 5169148.0, "close_time": 1760932799999, "quote_volume": 304602.58849, "trades": 2267, "taker_buy_base": 2558067.9, "taker_buy_quote": 150906.97078 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0605, "high": 0.062, "low": 0.0598, "close": 0.0615, "volume": 8886446.1, "close_time": 1760947199999, "quote_volume": 540313.23186, "trades": 4967, "taker_buy_base": 4644049.1, "taker_buy_quote": 282462.68956 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0604, "close": 0.0609, "volume": 5050526.7, "close_time": 1760961599999, "quote_volume": 307384.3665, "trades": 2710, "taker_buy_base": 2447319.0, "taker_buy_quote": 148973.45504 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0609, "high": 0.0619, "low": 0.0607, "close": 0.0608, "volume": 6102317.4, "close_time": 1760975999999, "quote_volume": 374566.16433, "trades": 3317, "taker_buy_base": 2906267.0, "taker_buy_quote": 178495.31244 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0593, "close": 0.0608, "volume": 8903603.9, "close_time": 1760990399999, "quote_volume": 535527.14364, "trades": 5412, "taker_buy_base": 4134732.6, "taker_buy_quote": 248759.28933 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0607, "high": 0.0614, "low": 0.0598, "close": 0.0599, "volume": 10371869.6, "close_time": 1761004799999, "quote_volume": 628781.19979, "trades": 4429, "taker_buy_base": 4151822.1, "taker_buy_quote": 252004.28183 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0587, "close": 0.0589, "volume": 6104043.3, "close_time": 1761019199999, "quote_volume": 364325.36948, "trades": 2163, "taker_buy_base": 2923590.4, "taker_buy_quote": 174626.03822 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0574, "close": 0.0583, "volume": 6910964.0, "close_time": 1761033599999, "quote_volume": 400139.28376, "trades": 2549, "taker_buy_base": 3422537.6, "taker_buy_quote": 198215.81607 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0574, "close": 0.0581, "volume": 3631587.2, "close_time": 1761047999999, "quote_volume": 210601.75769, "trades": 1630, "taker_buy_base": 1596730.2, "taker_buy_quote": 92624.15634 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0581, "high": 0.0629, "low": 0.0579, "close": 0.0625, "volume": 9377579.4, "close_time": 1761062399999, "quote_volume": 567890.8715, "trades": 4426, "taker_buy_base": 5121644.3, "taker_buy_quote": 310322.67781 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0604, "close": 0.0605, "volume": 8074148.5, "close_time": 1761076799999, "quote_volume": 496248.90985, "trades": 6671, "taker_buy_base": 3253595.5, "taker_buy_quote": 199913.77512 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0565, "close": 0.0567, "volume": 11665692.9, "close_time": 1761091199999, "quote_volume": 683752.04605, "trades": 5363, "taker_buy_base": 5280133.7, "taker_buy_quote": 308902.07851 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0555, "close": 0.056, "volume": 5963153.8, "close_time": 1761105599999, "quote_volume": 336162.73031, "trades": 2267, "taker_buy_base": 3144566.8, "taker_buy_quote": 177268.11012 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.056, "high": 0.0566, "low": 0.0547, "close": 0.0556, "volume": 8630123.9, "close_time": 1761119999999, "quote_volume": 478276.63866, "trades": 2453, "taker_buy_base": 4285365.0, "taker_buy_quote": 237576.86163 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0541, "close": 0.0551, "volume": 9750113.1, "close_time": 1761134399999, "quote_volume": 535589.89059, "trades": 2991, "taker_buy_base": 4763717.2, "taker_buy_quote": 261814.50615 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0551, "high": 0.056, "low": 0.0543, "close": 0.0553, "volume": 11007195.3, "close_time": 1761148799999, "quote_volume": 607081.85566, "trades": 5592, "taker_buy_base": 5580523.3, "taker_buy_quote": 307874.83847 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0526, "close": 0.0532, "volume": 14659908.0, "close_time": 1761163199999, "quote_volume": 793468.77997, "trades": 5454, "taker_buy_base": 5577479.3, "taker_buy_quote": 301601.60801 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0533, "high": 0.0535, "low": 0.05, "close": 0.0524, "volume": 17557052.1, "close_time": 1761177599999, "quote_volume": 905972.8823, "trades": 5432, "taker_buy_base": 9211333.9, "taker_buy_quote": 476090.29965 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0524, "high": 0.0531, "low": 0.0522, "close": 0.0528, "volume": 3925651.7, "close_time": 1761191999999, "quote_volume": 206954.50139, "trades": 1459, "taker_buy_base": 1880683.4, "taker_buy_quote": 99208.89981 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0527, "high": 0.0544, "low": 0.0526, "close": 0.0537, "volume": 7007259.1, "close_time": 1761206399999, "quote_volume": 375892.04082, "trades": 2129, "taker_buy_base": 3817059.5, "taker_buy_quote": 204731.63059 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0535, "close": 0.0536, "volume": 4759940.8, "close_time": 1761220799999, "quote_volume": 256397.3062, "trades": 1524, "taker_buy_base": 2048802.1, "taker_buy_quote": 110378.04166 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0536, "high": 0.0547, "low": 0.0529, "close": 0.0541, "volume": 6236592.6, "close_time": 1761235199999, "quote_volume": 335721.8817, "trades": 1846, "taker_buy_base": 2980315.3, "taker_buy_quote": 160508.32545 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0542, "high": 0.0554, "low": 0.0539, "close": 0.0548, "volume": 6667991.9, "close_time": 1761249599999, "quote_volume": 364376.54209, "trades": 2587, "taker_buy_base": 3104491.5, "taker_buy_quote": 169662.79015 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0537, "close": 0.0543, "volume": 5458511.5, "close_time": 1761263999999, "quote_volume": 295740.09665, "trades": 1682, "taker_buy_base": 2420594.5, "taker_buy_quote": 131080.19126 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0539, "close": 0.0541, "volume": 3976170.0, "close_time": 1761278399999, "quote_volume": 215623.03985, "trades": 1206, "taker_buy_base": 1990785.9, "taker_buy_quote": 108016.62338 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0541, "high": 0.0563, "low": 0.0541, "close": 0.0558, "volume": 8277061.0, "close_time": 1761292799999, "quote_volume": 459502.93112, "trades": 3192, "taker_buy_base": 4567122.7, "taker_buy_quote": 253426.34514 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0558, "high": 0.0571, "low": 0.0546, "close": 0.0554, "volume": 10310782.9, "close_time": 1761307199999, "quote_volume": 576502.87826, "trades": 5080, "taker_buy_base": 5027075.3, "taker_buy_quote": 281997.83926 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0554, "high": 0.0572, "low": 0.0553, "close": 0.0562, "volume": 17393225.5, "close_time": 1761321599999, "quote_volume": 979466.66165, "trades": 9461, "taker_buy_base": 9623562.0, "taker_buy_quote": 542219.47771 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0561, "high": 0.0576, "low": 0.055, "close": 0.0574, "volume": 6673625.5, "close_time": 1761335999999, "quote_volume": 375784.52426, "trades": 2387, "taker_buy_base": 3241475.5, "taker_buy_quote": 182956.47959 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0573, "high": 0.0647, "low": 0.0572, "close": 0.0627, "volume": 71269064.5, "close_time": 1761350399999, "quote_volume": 4401109.8672, "trades": 18359, "taker_buy_base": 39043735.1, "taker_buy_quote": 2406238.34525 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0627, "high": 0.0661, "low": 0.0606, "close": 0.0626, "volume": 47192667.2, "close_time": 1761364799999, "quote_volume": 2964379.65457, "trades": 11559, "taker_buy_base": 24645166.2, "taker_buy_quote": 1551154.99269 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0627, "high": 0.0646, "low": 0.0598, "close": 0.0602, "volume": 27073200.0, "close_time": 1761379199999, "quote_volume": 1696256.67619, "trades": 8500, "taker_buy_base": 11285385.8, "taker_buy_quote": 709495.39457 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0601, "high": 0.064, "low": 0.0601, "close": 0.0614, "volume": 27077785.8, "close_time": 1761393599999, "quote_volume": 1686289.01918, "trades": 7454, "taker_buy_base": 14736442.1, "taker_buy_quote": 917425.33703 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0613, "high": 0.0772, "low": 0.0612, "close": 0.077, "volume": 95822131.2, "close_time": 1761407999999, "quote_volume": 6544836.27454, "trades": 32690, "taker_buy_base": 48560961.2, "taker_buy_quote": 3308334.81395 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.077, "high": 0.08, "low": 0.0708, "close": 0.0789, "volume": 105410032.8, "close_time": 1761422399999, "quote_volume": 7920737.38337, "trades": 42990, "taker_buy_base": 50673787.2, "taker_buy_quote": 3814018.26693 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0789, "high": 0.09, "low": 0.0776, "close": 0.0854, "volume": 156875919.7, "close_time": 1761436799999, "quote_volume": 13164975.78748, "trades": 63532, "taker_buy_base": 78897744.2, "taker_buy_quote": 6621936.2244 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0854, "high": 0.0928, "low": 0.08, "close": 0.0857, "volume": 110866321.2, "close_time": 1761451199999, "quote_volume": 9584950.50604, "trades": 54046, "taker_buy_base": 56259870.2, "taker_buy_quote": 4876054.90847 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0857, "high": 0.092, "low": 0.0828, "close": 0.0917, "volume": 81274922.3, "close_time": 1761465599999, "quote_volume": 7217372.90471, "trades": 36830, "taker_buy_base": 40860422.1, "taker_buy_quote": 3632091.84558 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0917, "high": 0.0978, "low": 0.0882, "close": 0.0937, "volume": 112056879.6, "close_time": 1761479999999, "quote_volume": 10393208.73161, "trades": 44383, "taker_buy_base": 57928202.6, "taker_buy_quote": 5378950.37046 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0937, "high": 0.0953, "low": 0.0804, "close": 0.0827, "volume": 101680856.7, "close_time": 1761494399999, "quote_volume": 8752401.33762, "trades": 34396, "taker_buy_base": 46359684.1, "taker_buy_quote": 3980445.19863 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0827, "high": 0.0874, "low": 0.0809, "close": 0.0859, "volume": 46125430.2, "close_time": 1761508799999, "quote_volume": 3885981.88655, "trades": 18540, "taker_buy_base": 22680767.3, "taker_buy_quote": 1911973.97262 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0859, "high": 0.0999, "low": 0.0837, "close": 0.0946, "volume": 99582225.0, "close_time": 1761523199999, "quote_volume": 9351422.82261, "trades": 34574, "taker_buy_base": 51442579.5, "taker_buy_quote": 4839809.40164 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0946, "high": 0.1038, "low": 0.0921, "close": 0.1008, "volume": 82602275.2, "close_time": 1761537599999, "quote_volume": 8157769.27456, "trades": 42385, "taker_buy_base": 43411886.4, "taker_buy_quote": 4285525.65592 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1008, "high": 0.1023, "low": 0.0951, "close": 0.0968, "volume": 35305163.7, "close_time": 1761551999999, "quote_volume": 3474769.44739, "trades": 27298, "taker_buy_base": 16311902.1, "taker_buy_quote": 1606158.93657 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0968, "high": 0.099, "low": 0.0926, "close": 0.0927, "volume": 31468555.9, "close_time": 1761566399999, "quote_volume": 3013935.09126, "trades": 23239, "taker_buy_base": 15682968.7, "taker_buy_quote": 1503603.6067 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0927, "high": 0.0963, "low": 0.0922, "close": 0.0939, "volume": 24904705.7, "close_time": 1761580799999, "quote_volume": 2348384.48876, "trades": 16145, "taker_buy_base": 11900273.9, "taker_buy_quote": 1121693.25092 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.094, "high": 0.0954, "low": 0.0901, "close": 0.091, "volume": 18986142.2, "close_time": 1761595199999, "quote_volume": 1760218.51277, "trades": 9736, "taker_buy_base": 7962013.6, "taker_buy_quote": 739454.5557 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0855, "close": 0.0858, "volume": 20056306.7, "close_time": 1761609599999, "quote_volume": 1764414.91609, "trades": 12056, "taker_buy_base": 9303005.7, "taker_buy_quote": 818974.68944 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0858, "high": 0.0868, "low": 0.0805, "close": 0.0821, "volume": 23829977.2, "close_time": 1761623999999, "quote_volume": 1980148.6711, "trades": 13055, "taker_buy_base": 9651087.4, "taker_buy_quote": 804240.57735 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0801, "close": 0.0802, "volume": 17099856.4, "close_time": 1761638399999, "quote_volume": 1397127.01568, "trades": 6398, "taker_buy_base": 7740457.3, "taker_buy_quote": 633307.63588 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0802, "high": 0.0932, "low": 0.0797, "close": 0.0897, "volume": 65141242.3, "close_time": 1761652799999, "quote_volume": 5725792.34753, "trades": 36824, "taker_buy_base": 33032351.7, "taker_buy_quote": 2896109.48955 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0802, "close": 0.0823, "volume": 46300799.7, "close_time": 1761667199999, "quote_volume": 3935994.51232, "trades": 18164, "taker_buy_base": 21520563.9, "taker_buy_quote": 1830651.45209 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0822, "high": 0.084, "low": 0.08, "close": 0.0803, "volume": 19822532.7, "close_time": 1761681599999, "quote_volume": 1630762.87152, "trades": 7477, "taker_buy_base": 9489100.9, "taker_buy_quote": 781825.93238 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0773, "close": 0.0797, "volume": 32329228.0, "close_time": 1761695999999, "quote_volume": 2548560.08396, "trades": 9503, "taker_buy_base": 15529210.9, "taker_buy_quote": 1223992.76701 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0797, "high": 0.081, "low": 0.0781, "close": 0.0782, "volume": 12634451.5, "close_time": 1761710399999, "quote_volume": 1006942.14013, "trades": 3217, "taker_buy_base": 6128536.7, "taker_buy_quote": 489173.42891 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0782, "high": 0.0797, "low": 0.0778, "close": 0.0782, "volume": 10621604.1, "close_time": 1761724799999, "quote_volume": 835108.16401, "trades": 2727, "taker_buy_base": 5296808.4, "taker_buy_quote": 416550.79303 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0781, "high": 0.0803, "low": 0.0777, "close": 0.0791, "volume": 13533727.6, "close_time": 1761739199999, "quote_volume": 1069545.15947, "trades": 3895, "taker_buy_base": 6055758.4, "taker_buy_quote": 479127.07322 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0791, "high": 0.0801, "low": 0.0763, "close": 0.0769, "volume": 18924994.3, "close_time": 1761753599999, "quote_volume": 1475021.67291, "trades": 4817, "taker_buy_base": 9831463.5, "taker_buy_quote": 767244.5546 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0769, "high": 0.0803, "low": 0.0748, "close": 0.0789, "volume": 30699450.9, "close_time": 1761767999999, "quote_volume": 2390464.89519, "trades": 9930, "taker_buy_base": 15095174.0, "taker_buy_quote": 1177472.7977 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0789, "high": 0.081, "low": 0.0773, "close": 0.0781, "volume": 10619057.2, "close_time": 1761782399999, "quote_volume": 844728.83691, "trades": 3783, "taker_buy_base": 4284052.3, "taker_buy_quote": 341170.37595 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0763, "close": 0.0776, "volume": 9945625.2, "close_time": 1761796799999, "quote_volume": 769844.74279, "trades": 4607, "taker_buy_base": 4748854.5, "taker_buy_quote": 368262.77303 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0731, "close": 0.0749, "volume": 14076151.2, "close_time": 1761811199999, "quote_volume": 1047473.10397, "trades": 6944, "taker_buy_base": 6664609.4, "taker_buy_quote": 495927.94207 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0719, "close": 0.072, "volume": 9693728.7, "close_time": 1761825599999, "quote_volume": 706961.03409, "trades": 4732, "taker_buy_base": 4392293.3, "taker_buy_quote": 320224.316 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0673, "close": 0.0675, "volume": 19906782.0, "close_time": 1761839999999, "quote_volume": 1400985.78196, "trades": 17002, "taker_buy_base": 9620546.4, "taker_buy_quote": 677614.35186 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0646, "close": 0.066, "volume": 19810295.2, "close_time": 1761854399999, "quote_volume": 1308698.14687, "trades": 10272, "taker_buy_base": 10528623.1, "taker_buy_quote": 695695.89652 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.066, "high": 0.0679, "low": 0.0656, "close": 0.0668, "volume": 11260599.9, "close_time": 1761868799999, "quote_volume": 751603.57189, "trades": 6121, "taker_buy_base": 6424600.6, "taker_buy_quote": 429139.85249 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0668, "high": 0.0691, "low": 0.0666, "close": 0.0684, "volume": 6733576.9, "close_time": 1761883199999, "quote_volume": 457653.83401, "trades": 3481, "taker_buy_base": 3318178.9, "taker_buy_quote": 225613.15853 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0684, "high": 0.0712, "low": 0.0683, "close": 0.0708, "volume": 13792082.3, "close_time": 1761897599999, "quote_volume": 966813.18553, "trades": 6504, "taker_buy_base": 6773703.1, "taker_buy_quote": 474929.48834 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0709, "high": 0.081, "low": 0.0693, "close": 0.0789, "volume": 68097048.8, "close_time": 1761911999999, "quote_volume": 5161098.12845, "trades": 29907, "taker_buy_base": 32968840.3, "taker_buy_quote": 2499848.87915 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.079, "high": 0.0808, "low": 0.0745, "close": 0.0756, "volume": 40832328.1, "close_time": 1761926399999, "quote_volume": 3176648.76336, "trades": 17175, "taker_buy_base": 19582686.5, "taker_buy_quote": 1524838.72929 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0707, "close": 0.0736, "volume": 17927000.5, "close_time": 1761940799999, "quote_volume": 1309560.74328, "trades": 7360, "taker_buy_base": 7848102.5, "taker_buy_quote": 573441.94853 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0735, "high": 0.0745, "low": 0.0725, "close": 0.073, "volume": 8638229.3, "close_time": 1761955199999, "quote_volume": 634721.00433, "trades": 3750, "taker_buy_base": 4790802.1, "taker_buy_quote": 352203.56574 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.073, "high": 0.083, "low": 0.0722, "close": 0.0816, "volume": 55263802.5, "close_time": 1761969599999, "quote_volume": 4309730.10378, "trades": 33656, "taker_buy_base": 30776227.0, "taker_buy_quote": 2401808.07977 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0816, "high": 0.0873, "low": 0.0788, "close": 0.082, "volume": 62330828.5, "close_time": 1761983999999, "quote_volume": 5204993.65845, "trades": 33248, "taker_buy_base": 30296923.7, "taker_buy_quote": 2530559.16332 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.082, "high": 0.085, "low": 0.0808, "close": 0.0841, "volume": 28866540.3, "close_time": 1761998399999, "quote_volume": 2392271.96939, "trades": 14728, "taker_buy_base": 13897889.2, "taker_buy_quote": 1152815.38854 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.084, "high": 0.0865, "low": 0.0792, "close": 0.0817, "volume": 29493378.5, "close_time": 1762012799999, "quote_volume": 2433476.00716, "trades": 12177, "taker_buy_base": 13024941.4, "taker_buy_quote": 1076861.66534 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0817, "high": 0.083, "low": 0.0801, "close": 0.0825, "volume": 8814986.6, "close_time": 1762027199999, "quote_volume": 715772.80653, "trades": 4448, "taker_buy_base": 4541015.3, "taker_buy_quote": 368986.37336 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0826, "high": 0.0859, "low": 0.0797, "close": 0.0818, "volume": 17656365.0, "close_time": 1762041599999, "quote_volume": 1460600.50427, "trades": 6889, "taker_buy_base": 8892368.1, "taker_buy_quote": 737695.95583 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0779, "close": 0.0782, "volume": 16709733.2, "close_time": 1762055999999, "quote_volume": 1334393.73254, "trades": 9611, "taker_buy_base": 7397044.3, "taker_buy_quote": 592324.85722 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0781, "high": 0.0791, "low": 0.0765, "close": 0.0782, "volume": 16454026.2, "close_time": 1762070399999, "quote_volume": 1279334.64251, "trades": 8927, "taker_buy_base": 7031501.1, "taker_buy_quote": 547392.56945 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0747, "close": 0.0756, "volume": 15230715.0, "close_time": 1762084799999, "quote_volume": 1158939.22132, "trades": 6590, "taker_buy_base": 5956350.1, "taker_buy_quote": 453637.74858 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0706, "close": 0.0713, "volume": 21577906.1, "close_time": 1762099199999, "quote_volume": 1571760.81649, "trades": 7610, "taker_buy_base": 9497779.3, "taker_buy_quote": 691833.64954 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0714, "high": 0.0727, "low": 0.0708, "close": 0.0719, "volume": 11729426.8, "close_time": 1762113599999, "quote_volume": 844543.70818, "trades": 4703, "taker_buy_base": 6365884.5, "taker_buy_quote": 458522.2559 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0719, "high": 0.0739, "low": 0.0716, "close": 0.0735, "volume": 10268456.3, "close_time": 1762127999999, "quote_volume": 747153.00429, "trades": 3846, "taker_buy_base": 4965733.4, "taker_buy_quote": 361512.62963 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0734, "high": 0.0738, "low": 0.067, "close": 0.0671, "volume": 18637510.8, "close_time": 1762142399999, "quote_volume": 1298848.62619, "trades": 7646, "taker_buy_base": 6357026.5, "taker_buy_quote": 444184.319 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0672, "high": 0.0699, "low": 0.0664, "close": 0.0689, "volume": 15855556.9, "close_time": 1762156799999, "quote_volume": 1082498.88332, "trades": 7825, "taker_buy_base": 8707142.4, "taker_buy_quote": 594616.08392 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0689, "high": 0.0698, "low": 0.0676, "close": 0.0685, "volume": 15471287.6, "close_time": 1762171199999, "quote_volume": 1061293.766, "trades": 6367, "taker_buy_base": 7507657.5, "taker_buy_quote": 515878.97183 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0612, "close": 0.064, "volume": 34866332.3, "close_time": 1762185599999, "quote_volume": 2292618.0, "trades": 12946, "taker_buy_base": 16969604.1, "taker_buy_quote": 1114999.34949 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.064, "high": 0.0689, "low": 0.0635, "close": 0.0653, "volume": 17556949.1, "close_time": 1762199999999, "quote_volume": 1170302.78728, "trades": 8752, "taker_buy_base": 9601794.0, "taker_buy_quote": 639764.02657 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0632, "close": 0.0645, "volume": 8348096.5, "close_time": 1762214399999, "quote_volume": 537850.69414, "trades": 4499, "taker_buy_base": 3999888.2, "taker_buy_quote": 257798.3452 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0633, "close": 0.0648, "volume": 7338657.3, "close_time": 1762228799999, "quote_volume": 471080.11612, "trades": 3009, "taker_buy_base": 3822523.3, "taker_buy_quote": 245509.37864 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0648, "high": 0.065, "low": 0.0614, "close": 0.0619, "volume": 12472101.3, "close_time": 1762243199999, "quote_volume": 780303.80051, "trades": 4776, "taker_buy_base": 5187816.2, "taker_buy_quote": 325072.06515 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.062, "high": 0.0643, "low": 0.0618, "close": 0.0632, "volume": 9448732.5, "close_time": 1762257599999, "quote_volume": 596453.23742, "trades": 4216, "taker_buy_base": 4268889.5, "taker_buy_quote": 269634.47218 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0631, "high": 0.0655, "low": 0.0615, "close": 0.0631, "volume": 13365455.5, "close_time": 1762271999999, "quote_volume": 849386.39643, "trades": 6387, "taker_buy_base": 6292062.7, "taker_buy_quote": 400429.36945 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0632, "high": 0.0638, "low": 0.0596, "close": 0.0616, "volume": 17858182.5, "close_time": 1762286399999, "quote_volume": 1099383.82478, "trades": 8697, "taker_buy_base": 9050820.7, "taker_buy_quote": 557864.73129 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0616, "high": 0.0632, "low": 0.058, "close": 0.0619, "volume": 24760259.0, "close_time": 1762300799999, "quote_volume": 1505255.7291, "trades": 10185, "taker_buy_base": 11896554.7, "taker_buy_quote": 725332.91939 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0618, "high": 0.0622, "low": 0.058, "close": 0.0614, "volume": 7609332.7, "close_time": 1762315199999, "quote_volume": 462060.31355, "trades": 4102, "taker_buy_base": 3680050.9, "taker_buy_quote": 223531.40655 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0605, "close": 0.0612, "volume": 7609640.7, "close_time": 1762329599999, "quote_volume": 467448.82341, "trades": 3325, "taker_buy_base": 3582149.6, "taker_buy_quote": 220137.86982 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0596, "close": 0.061, "volume": 7882174.2, "close_time": 1762343999999, "quote_volume": 477009.5128, "trades": 2991, "taker_buy_base": 3660083.1, "taker_buy_quote": 221568.72289 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0611, "high": 0.0634, "low": 0.0607, "close": 0.0631, "volume": 11036455.8, "close_time": 1762358399999, "quote_volume": 685393.90917, "trades": 4805, "taker_buy_base": 5927094.6, "taker_buy_quote": 368111.00259 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0632, "high": 0.0654, "low": 0.0623, "close": 0.0644, "volume": 16514630.2, "close_time": 1762372799999, "quote_volume": 1054149.72199, "trades": 5647, "taker_buy_base": 8362569.6, "taker_buy_quote": 534096.78853 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0625, "close": 0.0635, "volume": 8027281.8, "close_time": 1762387199999, "quote_volume": 508563.37364, "trades": 3139, "taker_buy_base": 4034474.4, "taker_buy_quote": 255604.48284 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0634, "high": 0.064, "low": 0.0615, "close": 0.0626, "volume": 6477098.1, "close_time": 1762401599999, "quote_volume": 405268.9155, "trades": 2695, "taker_buy_base": 3223269.3, "taker_buy_quote": 201793.78962 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0625, "high": 0.0639, "low": 0.0613, "close": 0.0616, "volume": 6957257.7, "close_time": 1762415999999, "quote_volume": 435062.2699, "trades": 2534, "taker_buy_base": 3344150.8, "taker_buy_quote": 209365.67794 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0602, "close": 0.0607, "volume": 8167781.0, "close_time": 1762430399999, "quote_volume": 499097.62266, "trades": 2639, "taker_buy_base": 3945267.2, "taker_buy_quote": 241049.17463 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0608, "high": 0.0618, "low": 0.0588, "close": 0.0593, "volume": 11626157.4, "close_time": 1762444799999, "quote_volume": 698289.91365, "trades": 3987, "taker_buy_base": 5648908.2, "taker_buy_quote": 339398.34247 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0593, "high": 0.061, "low": 0.0579, "close": 0.0599, "volume": 8964420.3, "close_time": 1762459199999, "quote_volume": 532840.98188, "trades": 4334, "taker_buy_base": 3790627.8, "taker_buy_quote": 225716.62209 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0601, "high": 0.0609, "low": 0.0594, "close": 0.0601, "volume": 5077676.6, "close_time": 1762473599999, "quote_volume": 305267.46286, "trades": 2266, "taker_buy_base": 2563046.1, "taker_buy_quote": 154145.69822 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0601, "high": 0.0625, "low": 0.06, "close": 0.0622, "volume": 5198986.5, "close_time": 1762487999999, "quote_volume": 317894.26476, "trades": 2871, "taker_buy_base": 3150013.8, "taker_buy_quote": 192646.97996 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0622, "high": 0.0652, "low": 0.0617, "close": 0.0646, "volume": 16157733.4, "close_time": 1762502399999, "quote_volume": 1035300.33763, "trades": 5940, "taker_buy_base": 9186516.2, "taker_buy_quote": 588759.43011 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0645, "high": 0.0657, "low": 0.0616, "close": 0.0627, "volume": 28983337.2, "close_time": 1762516799999, "quote_volume": 1859317.51253, "trades": 8709, "taker_buy_base": 14210250.6, "taker_buy_quote": 912691.08994 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0626, "high": 0.0666, "low": 0.0608, "close": 0.0656, "volume": 29017100.2, "close_time": 1762531199999, "quote_volume": 1853831.9837, "trades": 9076, "taker_buy_base": 14332806.0, "taker_buy_quote": 919470.20201 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0656, "high": 0.0705, "low": 0.0644, "close": 0.0704, "volume": 36391499.4, "close_time": 1762545599999, "quote_volume": 2478890.8058, "trades": 17430, "taker_buy_base": 17896633.9, "taker_buy_quote": 1220030.5878 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0705, "high": 0.0733, "low": 0.0688, "close": 0.0695, "volume": 33035977.7, "close_time": 1762559999999, "quote_volume": 2349642.55332, "trades": 20724, "taker_buy_base": 15999946.0, "taker_buy_quote": 1138281.56198 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0694, "high": 0.0721, "low": 0.0676, "close": 0.0677, "volume": 16880455.5, "close_time": 1762574399999, "quote_volume": 1181661.14608, "trades": 9522, "taker_buy_base": 7822703.0, "taker_buy_quote": 548939.53875 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0678, "high": 0.0691, "low": 0.0657, "close": 0.0671, "volume": 14266235.1, "close_time": 1762588799999, "quote_volume": 960018.25299, "trades": 7772, "taker_buy_base": 6839230.0, "taker_buy_quote": 461704.07333 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0672, "high": 0.0683, "low": 0.0659, "close": 0.0668, "volume": 7923690.0, "close_time": 1762603199999, "quote_volume": 531030.16173, "trades": 4026, "taker_buy_base": 3806533.2, "taker_buy_quote": 255387.32968 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0637, "close": 0.0643, "volume": 13460631.0, "close_time": 1762617599999, "quote_volume": 879256.89121, "trades": 6728, "taker_buy_base": 5268549.9, "taker_buy_quote": 343787.25059 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0643, "high": 0.0652, "low": 0.0635, "close": 0.0646, "volume": 9212800.3, "close_time": 1762631999999, "quote_volume": 591279.30214, "trades": 3795, "taker_buy_base": 4380246.7, "taker_buy_quote": 281429.5066 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0645, "high": 0.0663, "low": 0.064, "close": 0.0659, "volume": 5145480.1, "close_time": 1762646399999, "quote_volume": 336182.60698, "trades": 2100, "taker_buy_base": 3012822.3, "taker_buy_quote": 197027.42535 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0616, "close": 0.0623, "volume": 5705459.4, "close_time": 1762660799999, "quote_volume": 362775.73394, "trades": 2782, "taker_buy_base": 2592941.3, "taker_buy_quote": 165192.37627 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0623, "high": 0.0638, "low": 0.0622, "close": 0.0637, "volume": 5323747.7, "close_time": 1762675199999, "quote_volume": 334947.90381, "trades": 2190, "taker_buy_base": 2805598.6, "taker_buy_quote": 176502.37996 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0636, "high": 0.0651, "low": 0.0619, "close": 0.0647, "volume": 10449497.3, "close_time": 1762689599999, "quote_volume": 661838.61158, "trades": 4292, "taker_buy_base": 6308997.0, "taker_buy_quote": 399475.21901 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0647, "high": 0.0675, "low": 0.0643, "close": 0.0674, "volume": 11689161.5, "close_time": 1762703999999, "quote_volume": 770647.40301, "trades": 5881, "taker_buy_base": 6119321.1, "taker_buy_quote": 403082.05411 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0653, "close": 0.0668, "volume": 10715330.1, "close_time": 1762718399999, "quote_volume": 712049.77658, "trades": 4395, "taker_buy_base": 5176488.0, "taker_buy_quote": 344309.77298 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0651, "close": 0.0658, "volume": 8487576.0, "close_time": 1762732799999, "quote_volume": 560041.27737, "trades": 4892, "taker_buy_base": 3997469.5, "taker_buy_quote": 263859.08157 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0656, "high": 0.0699, "low": 0.0646, "close": 0.0668, "volume": 15260228.4, "close_time": 1762747199999, "quote_volume": 1032248.1287, "trades": 7423, "taker_buy_base": 8261326.9, "taker_buy_quote": 559121.86927 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0669, "high": 0.0683, "low": 0.0663, "close": 0.0674, "volume": 10350374.1, "close_time": 1762761599999, "quote_volume": 696590.68573, "trades": 4733, "taker_buy_base": 5519909.6, "taker_buy_quote": 372000.33492 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0674, "high": 0.0698, "low": 0.0662, "close": 0.0672, "volume": 17299217.5, "close_time": 1762775999999, "quote_volume": 1168636.96818, "trades": 6811, "taker_buy_base": 8862798.0, "taker_buy_quote": 598493.48025 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0672, "high": 0.0675, "low": 0.064, "close": 0.065, "volume": 13220647.6, "close_time": 1762790399999, "quote_volume": 869940.6996, "trades": 9895, "taker_buy_base": 6162845.0, "taker_buy_quote": 406541.57585 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0651, "high": 0.0661, "low": 0.0632, "close": 0.0654, "volume": 10743747.0, "close_time": 1762804799999, "quote_volume": 695241.17094, "trades": 12629, "taker_buy_base": 4915977.0, "taker_buy_quote": 318160.56964 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0654, "high": 0.0668, "low": 0.0645, "close": 0.0655, "volume": 6776219.7, "close_time": 1762819199999, "quote_volume": 445793.19394, "trades": 5538, "taker_buy_base": 3907160.2, "taker_buy_quote": 257335.64985 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0656, "high": 0.0666, "low": 0.064, "close": 0.0657, "volume": 8753827.7, "close_time": 1762833599999, "quote_volume": 572144.62638, "trades": 7901, "taker_buy_base": 4714746.7, "taker_buy_quote": 308354.66825 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0617, "close": 0.0618, "volume": 11725607.1, "close_time": 1762847999999, "quote_volume": 742273.82058, "trades": 9925, "taker_buy_base": 4709881.4, "taker_buy_quote": 298130.45244 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0618, "high": 0.0631, "low": 0.0615, "close": 0.0625, "volume": 7940960.9, "close_time": 1762862399999, "quote_volume": 494031.18888, "trades": 6272, "taker_buy_base": 4096207.8, "taker_buy_quote": 254866.71273 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0625, "high": 0.063, "low": 0.0611, "close": 0.062, "volume": 8998077.5, "close_time": 1762876799999, "quote_volume": 559503.63216, "trades": 7324, "taker_buy_base": 4961252.3, "taker_buy_quote": 308596.67541 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.062, "high": 0.063, "low": 0.0608, "close": 0.0609, "volume": 6400621.8, "close_time": 1762891199999, "quote_volume": 396638.89349, "trades": 6556, "taker_buy_base": 3151246.1, "taker_buy_quote": 195232.19081 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0609, "high": 0.0618, "low": 0.0601, "close": 0.0606, "volume": 8690580.7, "close_time": 1762905599999, "quote_volume": 528267.29662, "trades": 7930, "taker_buy_base": 4524282.6, "taker_buy_quote": 275062.1399 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0606, "high": 0.0615, "low": 0.0594, "close": 0.0612, "volume": 5285016.8, "close_time": 1762919999999, "quote_volume": 320424.0494, "trades": 5074, "taker_buy_base": 2710402.4, "taker_buy_quote": 164433.9333 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0612, "high": 0.0627, "low": 0.0611, "close": 0.0611, "volume": 3524704.1, "close_time": 1762934399999, "quote_volume": 218204.41644, "trades": 3390, "taker_buy_base": 1622959.7, "taker_buy_quote": 100473.65469 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0612, "high": 0.064, "low": 0.0612, "close": 0.0638, "volume": 10602364.5, "close_time": 1762948799999, "quote_volume": 670312.88648, "trades": 7264, "taker_buy_base": 5396850.2, "taker_buy_quote": 341228.67136 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0638, "high": 0.0641, "low": 0.06, "close": 0.0606, "volume": 10137027.1, "close_time": 1762963199999, "quote_volume": 631883.82892, "trades": 9693, "taker_buy_base": 4560884.1, "taker_buy_quote": 285405.28622 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0582, "close": 0.0592, "volume": 11845230.4, "close_time": 1762977599999, "quote_volume": 702948.31155, "trades": 10373, "taker_buy_base": 6279777.7, "taker_buy_quote": 372937.57971 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0592, "high": 0.0607, "low": 0.059, "close": 0.0598, "volume": 5143387.5, "close_time": 1762991999999, "quote_volume": 308752.11868, "trades": 4301, "taker_buy_base": 2720730.7, "taker_buy_quote": 163280.7793 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0598, "high": 0.0613, "low": 0.0589, "close": 0.0606, "volume": 17261161.0, "close_time": 1763006399999, "quote_volume": 1044986.94485, "trades": 10494, "taker_buy_base": 8063894.1, "taker_buy_quote": 488030.12027 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0605, "high": 0.0617, "low": 0.06, "close": 0.0603, "volume": 6316852.7, "close_time": 1763020799999, "quote_volume": 384550.68672, "trades": 6355, "taker_buy_base": 3251887.3, "taker_buy_quote": 197928.55506 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0595, "close": 0.0598, "volume": 3847033.3, "close_time": 1763035199999, "quote_volume": 231024.07834, "trades": 3392, "taker_buy_base": 1747338.3, "taker_buy_quote": 104990.26876 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0598, "high": 0.0608, "low": 0.0586, "close": 0.0594, "volume": 9376825.5, "close_time": 1763049599999, "quote_volume": 559485.23202, "trades": 6588, "taker_buy_base": 5230114.9, "taker_buy_quote": 312218.85706 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0555, "close": 0.0559, "volume": 14346051.1, "close_time": 1763063999999, "quote_volume": 822645.68303, "trades": 10060, "taker_buy_base": 7084570.9, "taker_buy_quote": 406605.76051 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0558, "high": 0.0578, "low": 0.0552, "close": 0.0571, "volume": 7711897.6, "close_time": 1763078399999, "quote_volume": 434672.87873, "trades": 5696, "taker_buy_base": 3899831.7, "taker_buy_quote": 219711.89478 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.057, "high": 0.0574, "low": 0.0561, "close": 0.0571, "volume": 6595777.2, "close_time": 1763092799999, "quote_volume": 373886.36936, "trades": 3987, "taker_buy_base": 3614021.3, "taker_buy_quote": 205015.15967 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.057, "high": 0.0578, "low": 0.0541, "close": 0.0575, "volume": 10127065.9, "close_time": 1763107199999, "quote_volume": 568579.09864, "trades": 6750, "taker_buy_base": 4867476.0, "taker_buy_quote": 273759.86402 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0555, "close": 0.056, "volume": 5637117.3, "close_time": 1763121599999, "quote_volume": 318909.43063, "trades": 3255, "taker_buy_base": 2889492.4, "taker_buy_quote": 163246.8791 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.056, "high": 0.0579, "low": 0.0543, "close": 0.0571, "volume": 11036040.1, "close_time": 1763135999999, "quote_volume": 617794.33005, "trades": 7657, "taker_buy_base": 5352355.5, "taker_buy_quote": 300058.88872 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.057, "high": 0.0573, "low": 0.0553, "close": 0.0567, "volume": 6767610.7, "close_time": 1763150399999, "quote_volume": 381610.65448, "trades": 4483, "taker_buy_base": 3647325.3, "taker_buy_quote": 205738.97783 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0541, "close": 0.0554, "volume": 11941486.7, "close_time": 1763164799999, "quote_volume": 671271.6254, "trades": 5833, "taker_buy_base": 5427790.3, "taker_buy_quote": 304424.3149 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0554, "high": 0.0572, "low": 0.0554, "close": 0.0567, "volume": 6061958.6, "close_time": 1763179199999, "quote_volume": 342730.6902, "trades": 4415, "taker_buy_base": 3071756.4, "taker_buy_quote": 173544.02227 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0558, "close": 0.0559, "volume": 4567205.7, "close_time": 1763193599999, "quote_volume": 257310.46985, "trades": 2804, "taker_buy_base": 2429379.7, "taker_buy_quote": 136832.27471 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.056, "high": 0.056, "low": 0.0543, "close": 0.055, "volume": 8575364.6, "close_time": 1763207999999, "quote_volume": 471455.48406, "trades": 4614, "taker_buy_base": 3783668.4, "taker_buy_quote": 208012.02922 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.055, "high": 0.0562, "low": 0.0549, "close": 0.0549, "volume": 7276496.4, "close_time": 1763222399999, "quote_volume": 403934.27716, "trades": 4719, "taker_buy_base": 3829413.1, "taker_buy_quote": 212800.41126 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0541, "close": 0.0542, "volume": 6190690.6, "close_time": 1763236799999, "quote_volume": 338836.39902, "trades": 3926, "taker_buy_base": 2918430.7, "taker_buy_quote": 159822.21614 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0534, "close": 0.0544, "volume": 8698740.4, "close_time": 1763251199999, "quote_volume": 470113.14824, "trades": 5257, "taker_buy_base": 4833440.4, "taker_buy_quote": 261271.06269 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0531, "close": 0.0546, "volume": 6880777.1, "close_time": 1763265599999, "quote_volume": 372599.71624, "trades": 8614, "taker_buy_base": 4007704.4, "taker_buy_quote": 216968.42846 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0541, "close": 0.0548, "volume": 3804837.2, "close_time": 1763279999999, "quote_volume": 208180.52452, "trades": 3171, "taker_buy_base": 2042594.9, "taker_buy_quote": 111828.85594 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0532, "close": 0.0533, "volume": 6019857.5, "close_time": 1763294399999, "quote_volume": 326870.05015, "trades": 3290, "taker_buy_base": 3377448.4, "taker_buy_quote": 183530.78273 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0512, "close": 0.0514, "volume": 11492632.3, "close_time": 1763308799999, "quote_volume": 606084.184, "trades": 6128, "taker_buy_base": 5620958.1, "taker_buy_quote": 296609.1203 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0514, "high": 0.0522, "low": 0.05, "close": 0.0511, "volume": 18436714.4, "close_time": 1763323199999, "quote_volume": 942370.37897, "trades": 8056, "taker_buy_base": 9302395.8, "taker_buy_quote": 475978.30801 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0511, "high": 0.0522, "low": 0.0501, "close": 0.0518, "volume": 9159610.1, "close_time": 1763337599999, "quote_volume": 466934.4614, "trades": 5778, "taker_buy_base": 4695350.4, "taker_buy_quote": 239800.05665 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0509, "close": 0.0521, "volume": 6279325.4, "close_time": 1763351999999, "quote_volume": 325178.5802, "trades": 4100, "taker_buy_base": 3442915.0, "taker_buy_quote": 178465.95848 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0521, "high": 0.0524, "low": 0.051, "close": 0.0521, "volume": 6999323.0, "close_time": 1763366399999, "quote_volume": 363041.65599, "trades": 3046, "taker_buy_base": 3397534.1, "taker_buy_quote": 176233.88999 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0517, "close": 0.0524, "volume": 5676805.5, "close_time": 1763380799999, "quote_volume": 296324.60133, "trades": 2632, "taker_buy_base": 3232390.1, "taker_buy_quote": 168738.48819 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0524, "high": 0.0531, "low": 0.0497, "close": 0.0514, "volume": 43837025.8, "close_time": 1763395199999, "quote_volume": 2255616.87791, "trades": 18656, "taker_buy_base": 21632160.6, "taker_buy_quote": 1113596.57478 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0514, "high": 0.0525, "low": 0.0492, "close": 0.0499, "volume": 11251441.6, "close_time": 1763409599999, "quote_volume": 569471.98599, "trades": 5207, "taker_buy_base": 4873828.5, "taker_buy_quote": 247551.56277 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0499, "high": 0.0516, "low": 0.0495, "close": 0.0516, "volume": 10333862.3, "close_time": 1763423999999, "quote_volume": 520756.63616, "trades": 4417, "taker_buy_base": 6309173.0, "taker_buy_quote": 318262.06803 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0516, "high": 0.0527, "low": 0.0505, "close": 0.0523, "volume": 15806185.9, "close_time": 1763438399999, "quote_volume": 820009.05503, "trades": 6698, "taker_buy_base": 7386106.6, "taker_buy_quote": 383266.39029 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0523, "high": 0.0555, "low": 0.052, "close": 0.0546, "volume": 40483843.9, "close_time": 1763452799999, "quote_volume": 2198743.88961, "trades": 16855, "taker_buy_base": 19999418.3, "taker_buy_quote": 1085375.42624 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0546, "high": 0.0571, "low": 0.0511, "close": 0.0513, "volume": 29137611.4, "close_time": 1763467199999, "quote_volume": 1573804.1784, "trades": 12403, "taker_buy_base": 11718791.2, "taker_buy_quote": 632294.763 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0513, "high": 0.0527, "low": 0.0509, "close": 0.052, "volume": 14572376.0, "close_time": 1763481599999, "quote_volume": 754984.80286, "trades": 6593, "taker_buy_base": 7594989.7, "taker_buy_quote": 393635.65695 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.052, "high": 0.0533, "low": 0.0518, "close": 0.0526, "volume": 11553739.0, "close_time": 1763495999999, "quote_volume": 610076.60125, "trades": 5014, "taker_buy_base": 5690833.5, "taker_buy_quote": 300541.00426 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0512, "close": 0.0524, "volume": 9392059.7, "close_time": 1763510399999, "quote_volume": 488438.73773, "trades": 5263, "taker_buy_base": 5113704.9, "taker_buy_quote": 266054.22043 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0514, "close": 0.0515, "volume": 6320621.4, "close_time": 1763524799999, "quote_volume": 328260.31279, "trades": 3940, "taker_buy_base": 2663457.6, "taker_buy_quote": 138382.06721 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0498, "close": 0.0512, "volume": 7812927.9, "close_time": 1763539199999, "quote_volume": 395915.96128, "trades": 2948, "taker_buy_base": 3523933.0, "taker_buy_quote": 178885.38798 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0512, "high": 0.0518, "low": 0.0508, "close": 0.0514, "volume": 4527434.3, "close_time": 1763553599999, "quote_volume": 232780.26814, "trades": 1622, "taker_buy_base": 2047163.0, "taker_buy_quote": 105293.8769 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0514, "high": 0.0521, "low": 0.0502, "close": 0.0502, "volume": 10181937.7, "close_time": 1763567999999, "quote_volume": 518805.59122, "trades": 4287, "taker_buy_base": 4854374.7, "taker_buy_quote": 247364.8249 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0501, "high": 0.0505, "low": 0.0479, "close": 0.0482, "volume": 15832512.3, "close_time": 1763582399999, "quote_volume": 771400.52704, "trades": 5374, "taker_buy_base": 7803967.6, "taker_buy_quote": 380399.73349 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0483, "high": 0.0529, "low": 0.0482, "close": 0.0527, "volume": 16009322.5, "close_time": 1763596799999, "quote_volume": 823485.6589, "trades": 7082, "taker_buy_base": 8646313.2, "taker_buy_quote": 444734.58722 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0526, "high": 0.0531, "low": 0.0513, "close": 0.0515, "volume": 8305096.7, "close_time": 1763611199999, "quote_volume": 435291.65125, "trades": 5001, "taker_buy_base": 3854899.6, "taker_buy_quote": 202354.30884 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0508, "close": 0.0513, "volume": 5950413.4, "close_time": 1763625599999, "quote_volume": 304517.40215, "trades": 2807, "taker_buy_base": 2430919.5, "taker_buy_quote": 124466.11218 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0505, "close": 0.0511, "volume": 6720633.4, "close_time": 1763639999999, "quote_volume": 342823.06429, "trades": 2414, "taker_buy_base": 2934560.8, "taker_buy_quote": 149709.84462 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0511, "high": 0.0541, "low": 0.051, "close": 0.0513, "volume": 31122890.6, "close_time": 1763654399999, "quote_volume": 1636097.63727, "trades": 10299, "taker_buy_base": 15374751.6, "taker_buy_quote": 808490.42412 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0466, "close": 0.0479, "volume": 26665844.0, "close_time": 1763668799999, "quote_volume": 1290852.40947, "trades": 12554, "taker_buy_base": 13438118.9, "taker_buy_quote": 650365.36474 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0478, "high": 0.0495, "low": 0.047, "close": 0.0479, "volume": 16375056.7, "close_time": 1763683199999, "quote_volume": 789438.42089, "trades": 8760, "taker_buy_base": 8577061.7, "taker_buy_quote": 412846.70294 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0478, "high": 0.0486, "low": 0.0465, "close": 0.0473, "volume": 18398959.1, "close_time": 1763697599999, "quote_volume": 879764.59244, "trades": 10621, "taker_buy_base": 8953994.9, "taker_buy_quote": 428132.81277 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0399, "close": 0.0435, "volume": 30104184.0, "close_time": 1763711999999, "quote_volume": 1356043.31924, "trades": 13094, "taker_buy_base": 12901996.3, "taker_buy_quote": 580456.54473 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0435, "high": 0.0443, "low": 0.0427, "close": 0.0429, "volume": 13867286.1, "close_time": 1763726399999, "quote_volume": 602431.6478, "trades": 6355, "taker_buy_base": 7153069.2, "taker_buy_quote": 311085.50085 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0429, "high": 0.0451, "low": 0.0421, "close": 0.0443, "volume": 16670140.1, "close_time": 1763740799999, "quote_volume": 732941.27715, "trades": 7766, "taker_buy_base": 8547045.2, "taker_buy_quote": 376213.94532 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0444, "high": 0.046, "low": 0.0436, "close": 0.0446, "volume": 10982588.9, "close_time": 1763755199999, "quote_volume": 492739.19583, "trades": 4550, "taker_buy_base": 5480934.7, "taker_buy_quote": 245727.37763 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0424, "close": 0.0442, "volume": 5555796.6, "close_time": 1763769599999, "quote_volume": 243411.23601, "trades": 2666, "taker_buy_base": 3054548.2, "taker_buy_quote": 133809.44137 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0434, "close": 0.0436, "volume": 3685560.6, "close_time": 1763783999999, "quote_volume": 162107.32455, "trades": 1412, "taker_buy_base": 1716695.9, "taker_buy_quote": 75457.28057 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0421, "close": 0.0429, "volume": 6234664.1, "close_time": 1763798399999, "quote_volume": 266451.04524, "trades": 1975, "taker_buy_base": 2846836.1, "taker_buy_quote": 121741.47696 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0429, "high": 0.0431, "low": 0.0418, "close": 0.0428, "volume": 5675629.7, "close_time": 1763812799999, "quote_volume": 240914.24072, "trades": 2226, "taker_buy_base": 2832299.4, "taker_buy_quote": 120259.73361 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0428, "high": 0.043, "low": 0.0416, "close": 0.0427, "volume": 11233560.3, "close_time": 1763827199999, "quote_volume": 475364.47257, "trades": 3402, "taker_buy_base": 4860338.3, "taker_buy_quote": 205620.6632 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0422, "close": 0.0427, "volume": 5376467.9, "close_time": 1763841599999, "quote_volume": 229789.054, "trades": 2008, "taker_buy_base": 2671989.9, "taker_buy_quote": 114248.80821 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0427, "high": 0.0439, "low": 0.0422, "close": 0.043, "volume": 7238016.7, "close_time": 1763855999999, "quote_volume": 312250.87537, "trades": 2357, "taker_buy_base": 3858134.8, "taker_buy_quote": 166680.1346 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.043, "high": 0.0445, "low": 0.0426, "close": 0.044, "volume": 5658548.7, "close_time": 1763870399999, "quote_volume": 246655.55235, "trades": 2012, "taker_buy_base": 3243201.2, "taker_buy_quote": 141461.91424 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0441, "high": 0.0457, "low": 0.0437, "close": 0.0445, "volume": 9500766.9, "close_time": 1763884799999, "quote_volume": 422561.07872, "trades": 3608, "taker_buy_base": 4465497.5, "taker_buy_quote": 198814.02235 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0434, "close": 0.044, "volume": 6365727.1, "close_time": 1763899199999, "quote_volume": 280116.64579, "trades": 2512, "taker_buy_base": 2951421.7, "taker_buy_quote": 129856.1779 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.044, "high": 0.0447, "low": 0.0431, "close": 0.0437, "volume": 14574926.2, "close_time": 1763913599999, "quote_volume": 639200.21551, "trades": 3890, "taker_buy_base": 6424753.4, "taker_buy_quote": 281680.73417 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0427, "close": 0.0432, "volume": 11339780.9, "close_time": 1763927999999, "quote_volume": 491098.31955, "trades": 2751, "taker_buy_base": 5986547.8, "taker_buy_quote": 259339.82009 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0432, "high": 0.0437, "low": 0.0426, "close": 0.0428, "volume": 6990477.4, "close_time": 1763942399999, "quote_volume": 301224.36258, "trades": 2663, "taker_buy_base": 3252086.8, "taker_buy_quote": 140165.01893 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0428, "high": 0.0443, "low": 0.0421, "close": 0.0441, "volume": 7159970.8, "close_time": 1763956799999, "quote_volume": 309151.42182, "trades": 2802, "taker_buy_base": 3744367.6, "taker_buy_quote": 162050.48558 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0431, "close": 0.0435, "volume": 11045890.6, "close_time": 1763971199999, "quote_volume": 481472.50092, "trades": 3115, "taker_buy_base": 5662100.5, "taker_buy_quote": 246972.14576 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0422, "close": 0.0428, "volume": 16455554.6, "close_time": 1763985599999, "quote_volume": 703914.10277, "trades": 3882, "taker_buy_base": 7603953.1, "taker_buy_quote": 325060.29567 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0427, "high": 0.0441, "low": 0.0422, "close": 0.0438, "volume": 13945345.5, "close_time": 1763999999999, "quote_volume": 599016.95239, "trades": 4790, "taker_buy_base": 7273892.6, "taker_buy_quote": 312929.98103 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0439, "high": 0.0459, "low": 0.0436, "close": 0.0445, "volume": 14234437.2, "close_time": 1764014399999, "quote_volume": 635054.30428, "trades": 4967, "taker_buy_base": 7505907.3, "taker_buy_quote": 334965.58979 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0445, "high": 0.0451, "low": 0.0441, "close": 0.0442, "volume": 9329627.2, "close_time": 1764028799999, "quote_volume": 416715.35219, "trades": 2997, "taker_buy_base": 4589100.1, "taker_buy_quote": 205123.27087 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0431, "close": 0.0434, "volume": 7150266.3, "close_time": 1764043199999, "quote_volume": 313042.75911, "trades": 2941, "taker_buy_base": 3567369.8, "taker_buy_quote": 156265.10426 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0434, "high": 0.0441, "low": 0.0433, "close": 0.0437, "volume": 5660500.8, "close_time": 1764057599999, "quote_volume": 247450.68321, "trades": 2207, "taker_buy_base": 3097805.0, "taker_buy_quote": 135515.11707 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0437, "high": 0.0456, "low": 0.0436, "close": 0.045, "volume": 21066390.8, "close_time": 1764071999999, "quote_volume": 938818.89288, "trades": 6656, "taker_buy_base": 10215357.6, "taker_buy_quote": 455634.46241 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.045, "high": 0.0459, "low": 0.0437, "close": 0.0454, "volume": 13140833.0, "close_time": 1764086399999, "quote_volume": 591052.64851, "trades": 6017, "taker_buy_base": 6519011.9, "taker_buy_quote": 293617.80607 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0454, "high": 0.0457, "low": 0.044, "close": 0.045, "volume": 11831429.3, "close_time": 1764100799999, "quote_volume": 532742.27478, "trades": 4767, "taker_buy_base": 4818511.7, "taker_buy_quote": 217097.63257 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.045, "high": 0.0478, "low": 0.045, "close": 0.0456, "volume": 31023812.8, "close_time": 1764115199999, "quote_volume": 1440858.43697, "trades": 12520, "taker_buy_base": 15383029.1, "taker_buy_quote": 714827.90521 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0443, "close": 0.0443, "volume": 5616639.7, "close_time": 1764129599999, "quote_volume": 253343.0261, "trades": 2226, "taker_buy_base": 2580696.6, "taker_buy_quote": 116411.10012 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0444, "high": 0.0451, "low": 0.0442, "close": 0.0451, "volume": 6473230.7, "close_time": 1764143999999, "quote_volume": 289103.83575, "trades": 2460, "taker_buy_base": 3337451.5, "taker_buy_quote": 149160.33033 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0433, "close": 0.0435, "volume": 8982982.6, "close_time": 1764158399999, "quote_volume": 394880.18521, "trades": 3025, "taker_buy_base": 4045840.2, "taker_buy_quote": 178038.11852 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0435, "high": 0.044, "low": 0.0427, "close": 0.0431, "volume": 12301604.7, "close_time": 1764172799999, "quote_volume": 533720.78173, "trades": 4445, "taker_buy_base": 6250313.7, "taker_buy_quote": 271351.28118 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0432, "high": 0.0458, "low": 0.0431, "close": 0.0453, "volume": 10254188.0, "close_time": 1764187199999, "quote_volume": 459410.7776, "trades": 4802, "taker_buy_base": 5156776.0, "taker_buy_quote": 230696.89371 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0453, "high": 0.0463, "low": 0.0449, "close": 0.0461, "volume": 10782818.2, "close_time": 1764201599999, "quote_volume": 491669.5592, "trades": 4197, "taker_buy_base": 6166267.2, "taker_buy_quote": 281154.66859 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.046, "high": 0.0472, "low": 0.0457, "close": 0.046, "volume": 9478959.6, "close_time": 1764215999999, "quote_volume": 439656.55487, "trades": 3717, "taker_buy_base": 4965032.6, "taker_buy_quote": 230461.31952 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.046, "high": 0.0465, "low": 0.0456, "close": 0.0464, "volume": 4698248.9, "close_time": 1764230399999, "quote_volume": 216247.4539, "trades": 2152, "taker_buy_base": 2365640.9, "taker_buy_quote": 108929.01362 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0465, "high": 0.0479, "low": 0.0461, "close": 0.0476, "volume": 14701746.4, "close_time": 1764244799999, "quote_volume": 692165.00789, "trades": 5656, "taker_buy_base": 7916388.0, "taker_buy_quote": 372546.39298 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0463, "close": 0.0475, "volume": 11286656.1, "close_time": 1764259199999, "quote_volume": 532109.5783, "trades": 3822, "taker_buy_base": 5540837.4, "taker_buy_quote": 261308.14905 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0474, "high": 0.0524, "low": 0.0472, "close": 0.0501, "volume": 59506782.0, "close_time": 1764273599999, "quote_volume": 2983846.33891, "trades": 23906, "taker_buy_base": 28227834.4, "taker_buy_quote": 1410929.35276 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0476, "close": 0.0479, "volume": 25071101.9, "close_time": 1764287999999, "quote_volume": 1238708.95901, "trades": 9247, "taker_buy_base": 12930718.9, "taker_buy_quote": 640550.36343 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0466, "close": 0.0469, "volume": 9776463.0, "close_time": 1764302399999, "quote_volume": 461528.70307, "trades": 4068, "taker_buy_base": 4571453.7, "taker_buy_quote": 216153.4479 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0461, "close": 0.0463, "volume": 10622904.6, "close_time": 1764316799999, "quote_volume": 494414.02786, "trades": 4301, "taker_buy_base": 4810767.9, "taker_buy_quote": 224050.19765 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0463, "high": 0.0486, "low": 0.0462, "close": 0.0483, "volume": 10716756.5, "close_time": 1764331199999, "quote_volume": 508715.85086, "trades": 4292, "taker_buy_base": 5826567.6, "taker_buy_quote": 276749.44021 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0483, "high": 0.05, "low": 0.0474, "close": 0.0487, "volume": 17993857.8, "close_time": 1764345599999, "quote_volume": 875052.62964, "trades": 5559, "taker_buy_base": 8892284.0, "taker_buy_quote": 432406.43651 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0464, "close": 0.0474, "volume": 10942505.1, "close_time": 1764359999999, "quote_volume": 519432.77178, "trades": 4559, "taker_buy_base": 5280072.7, "taker_buy_quote": 250660.5671 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0462, "close": 0.0465, "volume": 7674306.7, "close_time": 1764374399999, "quote_volume": 359496.03459, "trades": 2974, "taker_buy_base": 3014041.7, "taker_buy_quote": 141197.1154 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0464, "high": 0.0472, "low": 0.0462, "close": 0.0467, "volume": 3906437.4, "close_time": 1764388799999, "quote_volume": 182017.25477, "trades": 1808, "taker_buy_base": 1859933.9, "taker_buy_quote": 86691.01462 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0463, "close": 0.0465, "volume": 6070916.2, "close_time": 1764403199999, "quote_volume": 283556.39869, "trades": 2198, "taker_buy_base": 2850364.7, "taker_buy_quote": 133180.09032 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0465, "high": 0.047, "low": 0.0458, "close": 0.0469, "volume": 6904178.4, "close_time": 1764417599999, "quote_volume": 319443.70421, "trades": 2134, "taker_buy_base": 3385068.2, "taker_buy_quote": 156895.80423 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0468, "high": 0.047, "low": 0.0458, "close": 0.0464, "volume": 5582233.2, "close_time": 1764431999999, "quote_volume": 258297.45784, "trades": 1861, "taker_buy_base": 2926956.5, "taker_buy_quote": 135567.03401 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0464, "high": 0.0536, "low": 0.0454, "close": 0.0482, "volume": 86558104.4, "close_time": 1764446399999, "quote_volume": 4232305.34896, "trades": 40468, "taker_buy_base": 38736110.6, "taker_buy_quote": 1885324.97708 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0469, "close": 0.0471, "volume": 9782440.8, "close_time": 1764460799999, "quote_volume": 465569.54962, "trades": 5831, "taker_buy_base": 4988985.1, "taker_buy_quote": 237547.91101 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0462, "close": 0.047, "volume": 6407803.7, "close_time": 1764475199999, "quote_volume": 301431.06418, "trades": 3846, "taker_buy_base": 2961721.0, "taker_buy_quote": 139413.71458 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0469, "high": 0.0483, "low": 0.0464, "close": 0.0472, "volume": 5319402.3, "close_time": 1764489599999, "quote_volume": 251208.12683, "trades": 3520, "taker_buy_base": 2486959.2, "taker_buy_quote": 117407.94048 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0472, "high": 0.0478, "low": 0.0467, "close": 0.0469, "volume": 7052946.6, "close_time": 1764503999999, "quote_volume": 333286.92784, "trades": 3654, "taker_buy_base": 2766825.8, "taker_buy_quote": 130816.88433 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0468, "high": 0.0474, "low": 0.0463, "close": 0.0468, "volume": 6576598.7, "close_time": 1764518399999, "quote_volume": 308096.59914, "trades": 2980, "taker_buy_base": 3341824.4, "taker_buy_quote": 156739.17535 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0467, "high": 0.0476, "low": 0.0467, "close": 0.0473, "volume": 4714853.2, "close_time": 1764532799999, "quote_volume": 222332.18907, "trades": 2448, "taker_buy_base": 2321076.8, "taker_buy_quote": 109497.96587 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0472, "high": 0.0478, "low": 0.046, "close": 0.0461, "volume": 6993940.7, "close_time": 1764547199999, "quote_volume": 328155.53406, "trades": 2586, "taker_buy_base": 2733708.3, "taker_buy_quote": 128592.46464 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0422, "close": 0.0426, "volume": 19214124.7, "close_time": 1764561599999, "quote_volume": 836843.10084, "trades": 8432, "taker_buy_base": 8115226.9, "taker_buy_quote": 352990.89941 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0415, "close": 0.0418, "volume": 8191153.6, "close_time": 1764575999999, "quote_volume": 343997.70235, "trades": 3461, "taker_buy_base": 3648033.8, "taker_buy_quote": 153151.88853 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0417, "high": 0.0426, "low": 0.0415, "close": 0.0418, "volume": 6742649.9, "close_time": 1764590399999, "quote_volume": 283428.22894, "trades": 2728, "taker_buy_base": 3835887.8, "taker_buy_quote": 161380.58094 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0417, "high": 0.0421, "low": 0.0399, "close": 0.041, "volume": 18367121.2, "close_time": 1764604799999, "quote_volume": 755048.88915, "trades": 5862, "taker_buy_base": 10289930.5, "taker_buy_quote": 423418.62117 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0409, "high": 0.041, "low": 0.0398, "close": 0.0402, "volume": 9674885.4, "close_time": 1764619199999, "quote_volume": 391040.07443, "trades": 4033, "taker_buy_base": 5852591.3, "taker_buy_quote": 236637.9325 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0403, "high": 0.0414, "low": 0.0403, "close": 0.0408, "volume": 5016427.2, "close_time": 1764633599999, "quote_volume": 205635.45962, "trades": 2901, "taker_buy_base": 2748406.8, "taker_buy_quote": 112646.13658 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0408, "high": 0.0415, "low": 0.0394, "close": 0.0401, "volume": 4531698.3, "close_time": 1764647999999, "quote_volume": 182947.34084, "trades": 2505, "taker_buy_base": 2171216.6, "taker_buy_quote": 87728.1631 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0397, "close": 0.0402, "volume": 5251349.2, "close_time": 1764662399999, "quote_volume": 210837.95559, "trades": 2087, "taker_buy_base": 2787390.1, "taker_buy_quote": 111979.80269 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0401, "high": 0.0404, "low": 0.039, "close": 0.0402, "volume": 9515134.6, "close_time": 1764676799999, "quote_volume": 378248.97976, "trades": 3061, "taker_buy_base": 4735496.5, "taker_buy_quote": 188304.78875 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0402, "high": 0.0448, "low": 0.04, "close": 0.0448, "volume": 21988100.6, "close_time": 1764691199999, "quote_volume": 927783.58202, "trades": 7011, "taker_buy_base": 12025591.7, "taker_buy_quote": 508605.71078 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0439, "close": 0.0439, "volume": 18155088.6, "close_time": 1764705599999, "quote_volume": 808005.27312, "trades": 8532, "taker_buy_base": 8180112.3, "taker_buy_quote": 364929.65338 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0439, "high": 0.0442, "low": 0.0429, "close": 0.0436, "volume": 9813542.6, "close_time": 1764719999999, "quote_volume": 427475.88014, "trades": 4382, "taker_buy_base": 3955533.5, "taker_buy_quote": 172328.64246 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0437, "high": 0.0445, "low": 0.0434, "close": 0.0441, "volume": 13877892.2, "close_time": 1764734399999, "quote_volume": 607850.36437, "trades": 4164, "taker_buy_base": 6058326.2, "taker_buy_quote": 265623.09915 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0441, "high": 0.0446, "low": 0.0436, "close": 0.0437, "volume": 6996364.6, "close_time": 1764748799999, "quote_volume": 308860.23331, "trades": 2570, "taker_buy_base": 3698449.2, "taker_buy_quote": 163255.03801 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0438, "high": 0.0443, "low": 0.0436, "close": 0.0439, "volume": 8294849.5, "close_time": 1764763199999, "quote_volume": 365135.53497, "trades": 2670, "taker_buy_base": 4466628.6, "taker_buy_quote": 196804.25848 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0439, "high": 0.044, "low": 0.0421, "close": 0.0433, "volume": 13713618.9, "close_time": 1764777599999, "quote_volume": 592390.06915, "trades": 5720, "taker_buy_base": 5807573.1, "taker_buy_quote": 250739.88601 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0433, "high": 0.0441, "low": 0.0428, "close": 0.0435, "volume": 7204281.8, "close_time": 1764791999999, "quote_volume": 313285.57502, "trades": 3203, "taker_buy_base": 3785425.9, "taker_buy_quote": 164846.46534 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0436, "high": 0.0446, "low": 0.0434, "close": 0.0439, "volume": 6431955.7, "close_time": 1764806399999, "quote_volume": 282164.33535, "trades": 2809, "taker_buy_base": 3269410.1, "taker_buy_quote": 143529.79473 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0439, "high": 0.045, "low": 0.0437, "close": 0.0443, "volume": 5415394.4, "close_time": 1764820799999, "quote_volume": 240181.17317, "trades": 2083, "taker_buy_base": 2455940.9, "taker_buy_quote": 109005.66346 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0443, "high": 0.045, "low": 0.0441, "close": 0.0444, "volume": 5581887.9, "close_time": 1764835199999, "quote_volume": 248683.43334, "trades": 2439, "taker_buy_base": 2629790.9, "taker_buy_quote": 117220.91171 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0445, "high": 0.0474, "low": 0.0441, "close": 0.0454, "volume": 35611654.0, "close_time": 1764849599999, "quote_volume": 1634646.59879, "trades": 14298, "taker_buy_base": 18365188.3, "taker_buy_quote": 845240.81163 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0436, "close": 0.0448, "volume": 14144378.6, "close_time": 1764863999999, "quote_volume": 628479.32657, "trades": 4670, "taker_buy_base": 6887452.4, "taker_buy_quote": 306128.4604 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0428, "close": 0.0437, "volume": 12551921.9, "close_time": 1764878399999, "quote_volume": 554007.99961, "trades": 4835, "taker_buy_base": 5548772.2, "taker_buy_quote": 244713.79538 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0431, "close": 0.0433, "volume": 6213292.1, "close_time": 1764892799999, "quote_volume": 270287.76632, "trades": 2563, "taker_buy_base": 3116141.4, "taker_buy_quote": 135682.75608 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0429, "close": 0.043, "volume": 4731870.1, "close_time": 1764907199999, "quote_volume": 205399.32637, "trades": 2280, "taker_buy_base": 2004407.6, "taker_buy_quote": 87023.9928 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.043, "high": 0.0433, "low": 0.0425, "close": 0.0432, "volume": 6313708.1, "close_time": 1764921599999, "quote_volume": 270416.76889, "trades": 2374, "taker_buy_base": 2051842.6, "taker_buy_quote": 88031.83106 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0418, "close": 0.0422, "volume": 8662567.6, "close_time": 1764935999999, "quote_volume": 368030.71097, "trades": 3587, "taker_buy_base": 4014414.2, "taker_buy_quote": 170514.80775 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0413, "close": 0.0417, "volume": 9231272.4, "close_time": 1764950399999, "quote_volume": 386642.44624, "trades": 4189, "taker_buy_base": 5147758.9, "taker_buy_quote": 215679.62399 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0397, "close": 0.0405, "volume": 12487769.6, "close_time": 1764964799999, "quote_volume": 508546.93089, "trades": 5161, "taker_buy_base": 6786928.4, "taker_buy_quote": 276604.56913 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0404, "high": 0.0408, "low": 0.04, "close": 0.0406, "volume": 5067775.4, "close_time": 1764979199999, "quote_volume": 204606.48312, "trades": 1846, "taker_buy_base": 2493666.0, "taker_buy_quote": 100739.82064 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0406, "high": 0.041, "low": 0.0401, "close": 0.0409, "volume": 2564465.6, "close_time": 1764993599999, "quote_volume": 103919.56465, "trades": 1261, "taker_buy_base": 1585468.8, "taker_buy_quote": 64247.50982 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0409, "high": 0.041, "low": 0.0402, "close": 0.0404, "volume": 2977086.6, "close_time": 1765007999999, "quote_volume": 120632.60647, "trades": 1071, "taker_buy_base": 1443165.4, "taker_buy_quote": 58430.10833 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0404, "high": 0.041, "low": 0.0403, "close": 0.0407, "volume": 7348774.6, "close_time": 1765022399999, "quote_volume": 298444.55309, "trades": 1849, "taker_buy_base": 3941041.9, "taker_buy_quote": 160314.66935 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0407, "high": 0.0419, "low": 0.0406, "close": 0.0417, "volume": 5641828.9, "close_time": 1765036799999, "quote_volume": 231470.45299, "trades": 2452, "taker_buy_base": 3451838.6, "taker_buy_quote": 141815.71354 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0416, "high": 0.0427, "low": 0.0415, "close": 0.0416, "volume": 9951064.8, "close_time": 1765051199999, "quote_volume": 419312.69996, "trades": 3112, "taker_buy_base": 4701107.8, "taker_buy_quote": 197900.07434 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0416, "high": 0.0432, "low": 0.0414, "close": 0.0424, "volume": 5795093.8, "close_time": 1765065599999, "quote_volume": 244637.08625, "trades": 3468, "taker_buy_base": 3189620.0, "taker_buy_quote": 134655.86755 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0424, "high": 0.0435, "low": 0.0423, "close": 0.0425, "volume": 6070312.0, "close_time": 1765079999999, "quote_volume": 259250.16834, "trades": 2538, "taker_buy_base": 2874197.0, "taker_buy_quote": 122956.07254 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0418, "close": 0.0419, "volume": 3914955.9, "close_time": 1765094399999, "quote_volume": 165861.55069, "trades": 1979, "taker_buy_base": 2077014.2, "taker_buy_quote": 88068.76482 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.042, "high": 0.042, "low": 0.0411, "close": 0.0412, "volume": 7713066.5, "close_time": 1765108799999, "quote_volume": 320310.59087, "trades": 2594, "taker_buy_base": 3470390.5, "taker_buy_quote": 144216.60324 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0412, "high": 0.0416, "low": 0.039, "close": 0.0407, "volume": 15056190.5, "close_time": 1765123199999, "quote_volume": 607298.04259, "trades": 5982, "taker_buy_base": 6842139.0, "taker_buy_quote": 275712.55699 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0407, "high": 0.0419, "low": 0.04, "close": 0.0412, "volume": 12526660.3, "close_time": 1765137599999, "quote_volume": 516397.79594, "trades": 4350, "taker_buy_base": 5444298.7, "taker_buy_quote": 224503.28224 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0412, "high": 0.0433, "low": 0.0377, "close": 0.0394, "volume": 74039685.8, "close_time": 1765151999999, "quote_volume": 2967911.49948, "trades": 21941, "taker_buy_base": 30426532.1, "taker_buy_quote": 1223332.93032 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0393, "high": 0.0405, "low": 0.0391, "close": 0.0402, "volume": 7246327.8, "close_time": 1765166399999, "quote_volume": 288703.52308, "trades": 3636, "taker_buy_base": 3921608.1, "taker_buy_quote": 156423.14049 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0398, "close": 0.0403, "volume": 5760221.6, "close_time": 1765180799999, "quote_volume": 231356.90444, "trades": 2538, "taker_buy_base": 3030576.4, "taker_buy_quote": 121727.58691 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0404, "high": 0.0413, "low": 0.0403, "close": 0.0412, "volume": 10307618.0, "close_time": 1765195199999, "quote_volume": 422038.18193, "trades": 3433, "taker_buy_base": 5046214.9, "taker_buy_quote": 206656.0718 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0399, "close": 0.0404, "volume": 15751903.8, "close_time": 1765209599999, "quote_volume": 641432.28855, "trades": 4630, "taker_buy_base": 5216182.0, "taker_buy_quote": 212751.32302 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0395, "close": 0.0398, "volume": 9263116.1, "close_time": 1765223999999, "quote_volume": 371250.97595, "trades": 3019, "taker_buy_base": 4415446.9, "taker_buy_quote": 176852.28828 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0398, "high": 0.0405, "low": 0.0398, "close": 0.0403, "volume": 4174537.8, "close_time": 1765238399999, "quote_volume": 167637.03937, "trades": 1291, "taker_buy_base": 2140287.7, "taker_buy_quote": 85945.6833 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0394, "close": 0.0401, "volume": 5187092.4, "close_time": 1765252799999, "quote_volume": 206641.87571, "trades": 1606, "taker_buy_base": 2707905.1, "taker_buy_quote": 107967.63993 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0392, "close": 0.0396, "volume": 4251388.4, "close_time": 1765267199999, "quote_volume": 168192.80757, "trades": 1314, "taker_buy_base": 2264226.0, "taker_buy_quote": 89531.18208 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0391, "close": 0.0395, "volume": 5581424.2, "close_time": 1765281599999, "quote_volume": 219647.27158, "trades": 1497, "taker_buy_base": 2561119.8, "taker_buy_quote": 100841.89858 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0394, "high": 0.0416, "low": 0.0393, "close": 0.0416, "volume": 9040793.1, "close_time": 1765295999999, "quote_volume": 364674.53348, "trades": 3100, "taker_buy_base": 5078073.0, "taker_buy_quote": 205258.09547 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0415, "high": 0.043, "low": 0.0415, "close": 0.0426, "volume": 20244019.1, "close_time": 1765310399999, "quote_volume": 857873.68264, "trades": 7520, "taker_buy_base": 8564086.3, "taker_buy_quote": 363252.55257 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0426, "high": 0.0427, "low": 0.041, "close": 0.0419, "volume": 10071920.9, "close_time": 1765324799999, "quote_volume": 421897.88389, "trades": 3895, "taker_buy_base": 4467757.8, "taker_buy_quote": 187057.23779 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0413, "close": 0.0414, "volume": 3733887.0, "close_time": 1765339199999, "quote_volume": 155148.87323, "trades": 1528, "taker_buy_base": 1863968.3, "taker_buy_quote": 77459.46574 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0407, "close": 0.0409, "volume": 3960727.8, "close_time": 1765353599999, "quote_volume": 162881.02747, "trades": 1509, "taker_buy_base": 2141721.7, "taker_buy_quote": 88037.48343 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.041, "high": 0.0411, "low": 0.0399, "close": 0.0401, "volume": 4279394.7, "close_time": 1765367999999, "quote_volume": 173679.79354, "trades": 1699, "taker_buy_base": 2101685.1, "taker_buy_quote": 85412.51236 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0399, "close": 0.0401, "volume": 6264444.4, "close_time": 1765382399999, "quote_volume": 252279.58841, "trades": 2635, "taker_buy_base": 3847725.3, "taker_buy_quote": 155101.11297 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0401, "high": 0.0417, "low": 0.0401, "close": 0.0415, "volume": 14126893.1, "close_time": 1765396799999, "quote_volume": 579458.63452, "trades": 5802, "taker_buy_base": 7432582.4, "taker_buy_quote": 304859.41981 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0416, "high": 0.0427, "low": 0.0392, "close": 0.0394, "volume": 14888653.9, "close_time": 1765411199999, "quote_volume": 607395.63039, "trades": 5761, "taker_buy_base": 7024959.8, "taker_buy_quote": 287184.19472 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0366, "close": 0.0366, "volume": 15558202.1, "close_time": 1765425599999, "quote_volume": 586646.61339, "trades": 5040, "taker_buy_base": 7961949.4, "taker_buy_quote": 299062.76374 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0367, "high": 0.0377, "low": 0.0364, "close": 0.0373, "volume": 8514319.9, "close_time": 1765439999999, "quote_volume": 317153.62331, "trades": 3558, "taker_buy_base": 4657030.2, "taker_buy_quote": 173541.64853 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0368, "close": 0.037, "volume": 7521636.7, "close_time": 1765454399999, "quote_volume": 278817.98355, "trades": 2556, "taker_buy_base": 3783840.5, "taker_buy_quote": 140308.32421 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0362, "close": 0.0364, "volume": 14415172.4, "close_time": 1765468799999, "quote_volume": 531345.29392, "trades": 4288, "taker_buy_base": 6701971.3, "taker_buy_quote": 247199.07946 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0365, "high": 0.0384, "low": 0.0362, "close": 0.0375, "volume": 11448176.1, "close_time": 1765483199999, "quote_volume": 426737.37747, "trades": 3467, "taker_buy_base": 5974058.7, "taker_buy_quote": 222241.84797 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0375, "high": 0.0392, "low": 0.0375, "close": 0.0381, "volume": 11242914.3, "close_time": 1765497599999, "quote_volume": 431944.65087, "trades": 3719, "taker_buy_base": 5138661.0, "taker_buy_quote": 197305.99408 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0372, "close": 0.0379, "volume": 4323039.7, "close_time": 1765511999999, "quote_volume": 163455.3221, "trades": 1795, "taker_buy_base": 2038349.2, "taker_buy_quote": 77051.95619 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0378, "high": 0.0385, "low": 0.0375, "close": 0.0379, "volume": 3568290.4, "close_time": 1765526399999, "quote_volume": 135504.467, "trades": 1868, "taker_buy_base": 1767152.7, "taker_buy_quote": 67184.43184 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0378, "close": 0.0381, "volume": 4253709.4, "close_time": 1765540799999, "quote_volume": 162071.89751, "trades": 1681, "taker_buy_base": 2381233.6, "taker_buy_quote": 90780.361 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0381, "high": 0.0387, "low": 0.0359, "close": 0.0361, "volume": 10195323.5, "close_time": 1765555199999, "quote_volume": 384164.23709, "trades": 3609, "taker_buy_base": 4671584.5, "taker_buy_quote": 176617.13713 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0354, "close": 0.0359, "volume": 10773622.4, "close_time": 1765569599999, "quote_volume": 386460.86413, "trades": 3855, "taker_buy_base": 5479314.8, "taker_buy_quote": 196598.47579 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0359, "high": 0.037, "low": 0.0359, "close": 0.0366, "volume": 4084300.3, "close_time": 1765583999999, "quote_volume": 148209.06587, "trades": 1269, "taker_buy_base": 2444857.1, "taker_buy_quote": 88734.1155 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0366, "high": 0.037, "low": 0.0362, "close": 0.0367, "volume": 5713347.7, "close_time": 1765598399999, "quote_volume": 208450.19008, "trades": 1391, "taker_buy_base": 2628606.8, "taker_buy_quote": 95964.61741 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0362, "close": 0.0368, "volume": 2694935.3, "close_time": 1765612799999, "quote_volume": 98404.25687, "trades": 947, "taker_buy_base": 1218869.0, "taker_buy_quote": 44508.62158 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0364, "close": 0.037, "volume": 4363657.4, "close_time": 1765627199999, "quote_volume": 160593.66291, "trades": 965, "taker_buy_base": 2310767.2, "taker_buy_quote": 85022.39956 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.037, "high": 0.0373, "low": 0.0366, "close": 0.0368, "volume": 7948095.0, "close_time": 1765641599999, "quote_volume": 293562.60145, "trades": 2092, "taker_buy_base": 3866702.2, "taker_buy_quote": 142894.04214 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0365, "close": 0.0366, "volume": 2566987.8, "close_time": 1765655999999, "quote_volume": 94065.86945, "trades": 1112, "taker_buy_base": 1345195.5, "taker_buy_quote": 49316.77042 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.036, "close": 0.0366, "volume": 2614661.3, "close_time": 1765670399999, "quote_volume": 95224.03766, "trades": 888, "taker_buy_base": 989539.3, "taker_buy_quote": 36044.94987 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 1562492.8, "close_time": 1765684799999, "quote_volume": 57125.97998, "trades": 764, "taker_buy_base": 656780.3, "taker_buy_quote": 24012.25532 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0354, "close": 0.0359, "volume": 4165430.1, "close_time": 1765699199999, "quote_volume": 149753.12387, "trades": 1645, "taker_buy_base": 1713187.2, "taker_buy_quote": 61643.5618 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0348, "close": 0.0354, "volume": 9457829.6, "close_time": 1765713599999, "quote_volume": 337100.1431, "trades": 2696, "taker_buy_base": 3941493.2, "taker_buy_quote": 140532.68309 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0353, "high": 0.0358, "low": 0.0345, "close": 0.0346, "volume": 7359300.8, "close_time": 1765727999999, "quote_volume": 258084.25485, "trades": 3481, "taker_buy_base": 3594315.6, "taker_buy_quote": 126200.46018 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0346, "high": 0.035, "low": 0.0339, "close": 0.0344, "volume": 9933349.4, "close_time": 1765742399999, "quote_volume": 342177.85227, "trades": 2716, "taker_buy_base": 5710836.8, "taker_buy_quote": 196762.72188 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0335, "close": 0.034, "volume": 8745476.6, "close_time": 1765756799999, "quote_volume": 298595.35939, "trades": 2463, "taker_buy_base": 4763815.9, "taker_buy_quote": 162780.50556 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.034, "high": 0.0352, "low": 0.0337, "close": 0.0347, "volume": 5133004.9, "close_time": 1765771199999, "quote_volume": 176598.28967, "trades": 1986, "taker_buy_base": 2849510.5, "taker_buy_quote": 98034.10767 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0348, "high": 0.0354, "low": 0.0347, "close": 0.035, "volume": 3665128.7, "close_time": 1765785599999, "quote_volume": 128246.23652, "trades": 1169, "taker_buy_base": 1758132.6, "taker_buy_quote": 61545.68872 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.035, "high": 0.0355, "low": 0.0349, "close": 0.0353, "volume": 5167147.7, "close_time": 1765799999999, "quote_volume": 181955.68522, "trades": 1555, "taker_buy_base": 3108365.6, "taker_buy_quote": 109486.45641 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0354, "high": 0.0355, "low": 0.033, "close": 0.0332, "volume": 14326194.6, "close_time": 1765814399999, "quote_volume": 488559.83407, "trades": 5528, "taker_buy_base": 6805164.4, "taker_buy_quote": 232419.56829 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0318, "close": 0.0327, "volume": 13958080.5, "close_time": 1765828799999, "quote_volume": 454630.73663, "trades": 4261, "taker_buy_base": 7290680.7, "taker_buy_quote": 237527.03362 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0322, "close": 0.0326, "volume": 6087408.6, "close_time": 1765843199999, "quote_volume": 198286.31313, "trades": 1464, "taker_buy_base": 2855645.1, "taker_buy_quote": 93035.08714 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0315, "close": 0.0317, "volume": 8247225.0, "close_time": 1765857599999, "quote_volume": 263534.57118, "trades": 2242, "taker_buy_base": 4267565.1, "taker_buy_quote": 136505.42265 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0318, "high": 0.032, "low": 0.0311, "close": 0.0313, "volume": 10140994.1, "close_time": 1765871999999, "quote_volume": 319782.15672, "trades": 2129, "taker_buy_base": 4389010.8, "taker_buy_quote": 138389.17404 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0313, "high": 0.032, "low": 0.0311, "close": 0.0319, "volume": 8501465.4, "close_time": 1765886399999, "quote_volume": 268047.53672, "trades": 1972, "taker_buy_base": 4812066.6, "taker_buy_quote": 151932.76487 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.032, "high": 0.0323, "low": 0.0301, "close": 0.0305, "volume": 26325470.9, "close_time": 1765900799999, "quote_volume": 818426.88416, "trades": 6953, "taker_buy_base": 14208757.0, "taker_buy_quote": 442251.07911 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0306, "high": 0.0311, "low": 0.0299, "close": 0.0304, "volume": 19731401.5, "close_time": 1765915199999, "quote_volume": 599777.91509, "trades": 4309, "taker_buy_base": 9002851.9, "taker_buy_quote": 274086.76581 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0304, "high": 0.0311, "low": 0.0301, "close": 0.0303, "volume": 21097977.0, "close_time": 1765929599999, "quote_volume": 644617.22257, "trades": 3385, "taker_buy_base": 10861643.0, "taker_buy_quote": 332616.54606 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0296, "close": 0.0298, "volume": 8055085.7, "close_time": 1765943999999, "quote_volume": 241334.8962, "trades": 1898, "taker_buy_base": 3843216.9, "taker_buy_quote": 115251.49061 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0292, "close": 0.0301, "volume": 12959180.6, "close_time": 1765958399999, "quote_volume": 383332.44203, "trades": 2571, "taker_buy_base": 7067539.3, "taker_buy_quote": 209322.4564 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03, "high": 0.03, "low": 0.0292, "close": 0.0294, "volume": 7480307.6, "close_time": 1765972799999, "quote_volume": 221630.89367, "trades": 1691, "taker_buy_base": 3030338.8, "taker_buy_quote": 89928.20219 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0294, "high": 0.0307, "low": 0.0289, "close": 0.029, "volume": 20293883.9, "close_time": 1765987199999, "quote_volume": 602355.20675, "trades": 5606, "taker_buy_base": 9314615.7, "taker_buy_quote": 276902.39449 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.029, "high": 0.0294, "low": 0.0276, "close": 0.0281, "volume": 20429817.7, "close_time": 1766001599999, "quote_volume": 580318.21057, "trades": 4638, "taker_buy_base": 10111031.5, "taker_buy_quote": 287080.60179 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0281, "high": 0.0285, "low": 0.0276, "close": 0.0277, "volume": 7529967.9, "close_time": 1766015999999, "quote_volume": 211143.13779, "trades": 1418, "taker_buy_base": 4095952.3, "taker_buy_quote": 114893.02917 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0278, "high": 0.028, "low": 0.0273, "close": 0.0274, "volume": 6491338.5, "close_time": 1766030399999, "quote_volume": 179784.44722, "trades": 1175, "taker_buy_base": 3059429.2, "taker_buy_quote": 84873.80761 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0268, "close": 0.0274, "volume": 10702343.0, "close_time": 1766044799999, "quote_volume": 292556.56016, "trades": 2193, "taker_buy_base": 4885888.8, "taker_buy_quote": 133788.18923 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0273, "high": 0.0389, "low": 0.027, "close": 0.0288, "volume": 167247547.7, "close_time": 1766059199999, "quote_volume": 4932334.13803, "trades": 42435, "taker_buy_base": 77600377.6, "taker_buy_quote": 2278486.1677 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0288, "high": 0.0293, "low": 0.0281, "close": 0.0288, "volume": 28273319.0, "close_time": 1766073599999, "quote_volume": 810329.20552, "trades": 6512, "taker_buy_base": 13314611.2, "taker_buy_quote": 382353.57616 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0258, "close": 0.026, "volume": 29679188.4, "close_time": 1766087999999, "quote_volume": 804038.70354, "trades": 6335, "taker_buy_base": 11554113.3, "taker_buy_quote": 312650.72659 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.026, "high": 0.0269, "low": 0.026, "close": 0.0264, "volume": 10784076.7, "close_time": 1766102399999, "quote_volume": 285475.47026, "trades": 2415, "taker_buy_base": 5583872.6, "taker_buy_quote": 147775.28275 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0264, "high": 0.0275, "low": 0.026, "close": 0.0272, "volume": 10769672.6, "close_time": 1766116799999, "quote_volume": 285709.14691, "trades": 2165, "taker_buy_base": 5340655.8, "taker_buy_quote": 142009.22014 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0273, "high": 0.0284, "low": 0.0272, "close": 0.0283, "volume": 18065693.7, "close_time": 1766131199999, "quote_volume": 502083.54096, "trades": 2899, "taker_buy_base": 10018912.5, "taker_buy_quote": 279150.85214 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0279, "close": 0.0283, "volume": 11463997.2, "close_time": 1766145599999, "quote_volume": 322886.91517, "trades": 1974, "taker_buy_base": 5084304.7, "taker_buy_quote": 143278.46875 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0283, "high": 0.0294, "low": 0.0282, "close": 0.0289, "volume": 19339004.4, "close_time": 1766159999999, "quote_volume": 554765.00064, "trades": 3816, "taker_buy_base": 10601855.0, "taker_buy_quote": 304480.3489 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0289, "high": 0.0296, "low": 0.0283, "close": 0.0296, "volume": 21064747.9, "close_time": 1766174399999, "quote_volume": 610249.62053, "trades": 3857, "taker_buy_base": 9439780.3, "taker_buy_quote": 274023.74826 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0288, "close": 0.0288, "volume": 10345141.5, "close_time": 1766188799999, "quote_volume": 301329.68002, "trades": 2044, "taker_buy_base": 4213120.0, "taker_buy_quote": 122575.78459 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0288, "high": 0.029, "low": 0.0284, "close": 0.0286, "volume": 5362366.0, "close_time": 1766203199999, "quote_volume": 153912.62201, "trades": 922, "taker_buy_base": 2558102.0, "taker_buy_quote": 73462.25987 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0286, "high": 0.0293, "low": 0.0284, "close": 0.0291, "volume": 9922834.6, "close_time": 1766217599999, "quote_volume": 285850.5059, "trades": 1684, "taker_buy_base": 5839393.8, "taker_buy_quote": 168394.02426 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0291, "high": 0.0296, "low": 0.0288, "close": 0.0293, "volume": 8903249.2, "close_time": 1766231999999, "quote_volume": 260696.99347, "trades": 1607, "taker_buy_base": 4374637.5, "taker_buy_quote": 128258.70154 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0289, "close": 0.0293, "volume": 10998453.8, "close_time": 1766246399999, "quote_volume": 320817.60412, "trades": 2170, "taker_buy_base": 5188015.0, "taker_buy_quote": 151435.39045 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0292, "high": 0.0343, "low": 0.0292, "close": 0.0316, "volume": 119640153.2, "close_time": 1766260799999, "quote_volume": 3824953.17815, "trades": 21744, "taker_buy_base": 58051559.6, "taker_buy_quote": 1847234.03227 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0316, "high": 0.0323, "low": 0.0308, "close": 0.0317, "volume": 42361499.0, "close_time": 1766275199999, "quote_volume": 1330384.24695, "trades": 8077, "taker_buy_base": 21798901.3, "taker_buy_quote": 684912.24049 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0303, "close": 0.031, "volume": 20749983.8, "close_time": 1766289599999, "quote_volume": 642188.68493, "trades": 3382, "taker_buy_base": 9358086.0, "taker_buy_quote": 289561.09482 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0304, "close": 0.0307, "volume": 15415116.9, "close_time": 1766303999999, "quote_volume": 473348.95477, "trades": 2263, "taker_buy_base": 7347541.8, "taker_buy_quote": 225786.68309 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0307, "high": 0.0308, "low": 0.03, "close": 0.0302, "volume": 18678225.2, "close_time": 1766318399999, "quote_volume": 567142.51662, "trades": 3819, "taker_buy_base": 7823914.1, "taker_buy_quote": 237872.52155 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0289, "close": 0.0293, "volume": 24120542.2, "close_time": 1766332799999, "quote_volume": 709826.07702, "trades": 4194, "taker_buy_base": 11416822.9, "taker_buy_quote": 335690.82236 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0292, "high": 0.0297, "low": 0.0289, "close": 0.0292, "volume": 14253602.9, "close_time": 1766347199999, "quote_volume": 416705.5687, "trades": 2907, "taker_buy_base": 7709249.9, "taker_buy_quote": 225686.88764 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0292, "high": 0.0296, "low": 0.0287, "close": 0.0291, "volume": 7717638.4, "close_time": 1766361599999, "quote_volume": 224614.37832, "trades": 1836, "taker_buy_base": 3717667.3, "taker_buy_quote": 108360.12302 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0291, "high": 0.0297, "low": 0.0286, "close": 0.0291, "volume": 9063787.2, "close_time": 1766375999999, "quote_volume": 265079.65788, "trades": 3021, "taker_buy_base": 4547181.2, "taker_buy_quote": 133014.99403 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0291, "high": 0.0295, "low": 0.029, "close": 0.0294, "volume": 6528108.0, "close_time": 1766390399999, "quote_volume": 190831.7419, "trades": 1599, "taker_buy_base": 3850044.6, "taker_buy_quote": 112694.89041 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0291, "close": 0.0293, "volume": 6353255.1, "close_time": 1766404799999, "quote_volume": 186338.91617, "trades": 1912, "taker_buy_base": 3376613.1, "taker_buy_quote": 99097.26028 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0289, "close": 0.0292, "volume": 11575833.4, "close_time": 1766419199999, "quote_volume": 338419.80293, "trades": 2992, "taker_buy_base": 6055523.9, "taker_buy_quote": 177038.7171 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0284, "close": 0.0286, "volume": 12531034.0, "close_time": 1766433599999, "quote_volume": 361964.55354, "trades": 2724, "taker_buy_base": 6006711.8, "taker_buy_quote": 173556.97937 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0285, "high": 0.029, "low": 0.0281, "close": 0.0287, "volume": 7553306.9, "close_time": 1766447999999, "quote_volume": 215087.74536, "trades": 1989, "taker_buy_base": 3702720.3, "taker_buy_quote": 105517.70331 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0281, "close": 0.0282, "volume": 5369497.5, "close_time": 1766462399999, "quote_volume": 153633.85533, "trades": 1301, "taker_buy_base": 2395929.6, "taker_buy_quote": 68613.58106 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0278, "close": 0.0279, "volume": 8150235.6, "close_time": 1766476799999, "quote_volume": 228814.1368, "trades": 1604, "taker_buy_base": 4257367.3, "taker_buy_quote": 119552.05491 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.028, "high": 0.0283, "low": 0.0279, "close": 0.028, "volume": 4537400.6, "close_time": 1766491199999, "quote_volume": 127335.55387, "trades": 1253, "taker_buy_base": 2257417.9, "taker_buy_quote": 63416.98454 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.028, "high": 0.0281, "low": 0.0272, "close": 0.0276, "volume": 9088976.1, "close_time": 1766505599999, "quote_volume": 251442.78067, "trades": 2679, "taker_buy_base": 4375456.4, "taker_buy_quote": 121128.42602 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0276, "high": 0.0282, "low": 0.0275, "close": 0.0281, "volume": 8744463.8, "close_time": 1766519999999, "quote_volume": 243967.31512, "trades": 2478, "taker_buy_base": 4406528.3, "taker_buy_quote": 123108.86917 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0281, "high": 0.0285, "low": 0.0278, "close": 0.0279, "volume": 6118712.9, "close_time": 1766534399999, "quote_volume": 172307.82419, "trades": 2078, "taker_buy_base": 2395365.1, "taker_buy_quote": 67462.42658 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0279, "high": 0.028, "low": 0.027, "close": 0.0274, "volume": 4376582.8, "close_time": 1766548799999, "quote_volume": 120558.39275, "trades": 1953, "taker_buy_base": 2223660.6, "taker_buy_quote": 61316.10219 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0269, "close": 0.0272, "volume": 11286339.3, "close_time": 1766563199999, "quote_volume": 306715.94795, "trades": 2333, "taker_buy_base": 6443904.6, "taker_buy_quote": 175311.13588 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0268, "close": 0.0275, "volume": 12446036.9, "close_time": 1766577599999, "quote_volume": 339175.7803, "trades": 2885, "taker_buy_base": 6942081.7, "taker_buy_quote": 189807.92403 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0276, "high": 0.0289, "low": 0.0273, "close": 0.0288, "volume": 15798028.1, "close_time": 1766591999999, "quote_volume": 442548.73548, "trades": 4512, "taker_buy_base": 8486960.5, "taker_buy_quote": 238545.92465 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0289, "high": 0.0309, "low": 0.0284, "close": 0.029, "volume": 59181027.0, "close_time": 1766606399999, "quote_volume": 1753707.39151, "trades": 15941, "taker_buy_base": 28436462.6, "taker_buy_quote": 843393.30679 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0286, "close": 0.0288, "volume": 8853855.3, "close_time": 1766620799999, "quote_volume": 256265.51002, "trades": 2753, "taker_buy_base": 4195892.1, "taker_buy_quote": 121543.5657 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0285, "close": 0.029, "volume": 7997174.8, "close_time": 1766635199999, "quote_volume": 230373.75205, "trades": 2783, "taker_buy_base": 3888222.4, "taker_buy_quote": 112159.20015 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.029, "high": 0.0297, "low": 0.0286, "close": 0.0296, "volume": 10675990.9, "close_time": 1766649599999, "quote_volume": 309392.41874, "trades": 3502, "taker_buy_base": 5124004.0, "taker_buy_quote": 148753.10273 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0284, "close": 0.0286, "volume": 11343162.3, "close_time": 1766663999999, "quote_volume": 328505.31325, "trades": 3673, "taker_buy_base": 5011828.1, "taker_buy_quote": 145312.55316 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0286, "high": 0.0293, "low": 0.0284, "close": 0.0291, "volume": 8798597.0, "close_time": 1766678399999, "quote_volume": 254440.77405, "trades": 3275, "taker_buy_base": 4367085.7, "taker_buy_quote": 126275.61588 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0292, "high": 0.0303, "low": 0.029, "close": 0.0299, "volume": 20300595.9, "close_time": 1766692799999, "quote_volume": 604383.89655, "trades": 4699, "taker_buy_base": 11005621.2, "taker_buy_quote": 328162.82802 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0299, "high": 0.0301, "low": 0.029, "close": 0.0291, "volume": 12782026.6, "close_time": 1766707199999, "quote_volume": 377392.92797, "trades": 4732, "taker_buy_base": 6167588.0, "taker_buy_quote": 182196.62563 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0291, "high": 0.0326, "low": 0.0287, "close": 0.0308, "volume": 51466109.3, "close_time": 1766721599999, "quote_volume": 1588359.44522, "trades": 14549, "taker_buy_base": 25081341.9, "taker_buy_quote": 773931.10783 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0308, "high": 0.0319, "low": 0.0304, "close": 0.0308, "volume": 30552420.8, "close_time": 1766735999999, "quote_volume": 947959.66089, "trades": 7933, "taker_buy_base": 14575738.6, "taker_buy_quote": 452726.95235 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0309, "high": 0.0323, "low": 0.0309, "close": 0.0314, "volume": 32000600.1, "close_time": 1766750399999, "quote_volume": 1009888.44381, "trades": 8814, "taker_buy_base": 16081606.0, "taker_buy_quote": 507631.58391 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0299, "close": 0.0302, "volume": 32018648.2, "close_time": 1766764799999, "quote_volume": 980330.98145, "trades": 7763, "taker_buy_base": 13968290.6, "taker_buy_quote": 428086.74038 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0301, "high": 0.0309, "low": 0.03, "close": 0.0308, "volume": 9968703.9, "close_time": 1766779199999, "quote_volume": 303267.35837, "trades": 2880, "taker_buy_base": 5018777.3, "taker_buy_quote": 152808.1348 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0308, "high": 0.0324, "low": 0.0307, "close": 0.0317, "volume": 30529921.1, "close_time": 1766793599999, "quote_volume": 967007.12549, "trades": 7471, "taker_buy_base": 15531821.5, "taker_buy_quote": 492013.26134 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0317, "high": 0.033, "low": 0.0314, "close": 0.032, "volume": 30369998.3, "close_time": 1766807999999, "quote_volume": 977655.48975, "trades": 7308, "taker_buy_base": 15880491.4, "taker_buy_quote": 512528.61007 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.032, "high": 0.0325, "low": 0.0317, "close": 0.0325, "volume": 11607092.7, "close_time": 1766822399999, "quote_volume": 372877.78523, "trades": 3038, "taker_buy_base": 6080080.2, "taker_buy_quote": 195376.42172 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0313, "close": 0.0318, "volume": 18010787.6, "close_time": 1766836799999, "quote_volume": 576484.42232, "trades": 4833, "taker_buy_base": 7876126.4, "taker_buy_quote": 252354.29524 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0318, "high": 0.0324, "low": 0.0314, "close": 0.032, "volume": 12319462.0, "close_time": 1766851199999, "quote_volume": 391858.18836, "trades": 3951, "taker_buy_base": 5631428.2, "taker_buy_quote": 179283.44089 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.032, "high": 0.0361, "low": 0.0319, "close": 0.0323, "volume": 149853855.5, "close_time": 1766865599999, "quote_volume": 5089415.97096, "trades": 50305, "taker_buy_base": 73260809.6, "taker_buy_quote": 2484605.25432 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0316, "close": 0.0325, "volume": 22985952.0, "close_time": 1766879999999, "quote_volume": 742881.63004, "trades": 4583, "taker_buy_base": 9912679.2, "taker_buy_quote": 320420.72723 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.032, "close": 0.0322, "volume": 12403199.8, "close_time": 1766894399999, "quote_volume": 400445.95488, "trades": 2659, "taker_buy_base": 5381879.8, "taker_buy_quote": 173799.55456 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0317, "close": 0.0319, "volume": 7360653.9, "close_time": 1766908799999, "quote_volume": 235706.12593, "trades": 1623, "taker_buy_base": 3399306.2, "taker_buy_quote": 108880.18099 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0315, "close": 0.0315, "volume": 8777640.4, "close_time": 1766923199999, "quote_volume": 279272.40702, "trades": 1811, "taker_buy_base": 4191996.6, "taker_buy_quote": 133438.80721 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0312, "close": 0.0314, "volume": 10978855.4, "close_time": 1766937599999, "quote_volume": 346119.19832, "trades": 2021, "taker_buy_base": 4977377.2, "taker_buy_quote": 157042.96641 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0307, "close": 0.031, "volume": 17155527.3, "close_time": 1766951999999, "quote_volume": 534841.67135, "trades": 3321, "taker_buy_base": 7863860.6, "taker_buy_quote": 245245.84604 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.031, "high": 0.0314, "low": 0.0308, "close": 0.0313, "volume": 9977918.4, "close_time": 1766966399999, "quote_volume": 309796.61558, "trades": 1733, "taker_buy_base": 4799300.4, "taker_buy_quote": 149065.30759 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0313, "high": 0.0324, "low": 0.0312, "close": 0.0323, "volume": 11340794.2, "close_time": 1766980799999, "quote_volume": 360501.31587, "trades": 2213, "taker_buy_base": 6711301.5, "taker_buy_quote": 213608.67494 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0316, "close": 0.032, "volume": 5684349.8, "close_time": 1766995199999, "quote_volume": 181855.94219, "trades": 1210, "taker_buy_base": 2482006.4, "taker_buy_quote": 79421.80983 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0313, "close": 0.0314, "volume": 8705069.7, "close_time": 1767009599999, "quote_volume": 275349.58242, "trades": 1864, "taker_buy_base": 3687547.1, "taker_buy_quote": 116619.61663 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0304, "close": 0.031, "volume": 15011827.1, "close_time": 1767023999999, "quote_volume": 463532.33995, "trades": 3552, "taker_buy_base": 7789497.8, "taker_buy_quote": 240346.68783 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0303, "close": 0.0305, "volume": 7747067.1, "close_time": 1767038399999, "quote_volume": 237679.30834, "trades": 1494, "taker_buy_base": 3520704.6, "taker_buy_quote": 108001.15375 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0303, "close": 0.0306, "volume": 4417124.9, "close_time": 1767052799999, "quote_volume": 135063.6085, "trades": 936, "taker_buy_base": 2498725.7, "taker_buy_quote": 76424.02929 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0299, "close": 0.0301, "volume": 10993680.1, "close_time": 1767067199999, "quote_volume": 332881.61422, "trades": 1935, "taker_buy_base": 4961979.2, "taker_buy_quote": 150351.96729 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03, "high": 0.0302, "low": 0.0297, "close": 0.03, "volume": 5489223.7, "close_time": 1767081599999, "quote_volume": 164388.79459, "trades": 1126, "taker_buy_base": 2580130.8, "taker_buy_quote": 77276.11427 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0298, "close": 0.0303, "volume": 9114148.8, "close_time": 1767095999999, "quote_volume": 275107.0452, "trades": 1767, "taker_buy_base": 4028505.8, "taker_buy_quote": 121704.50183 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0296, "close": 0.0302, "volume": 10170280.2, "close_time": 1767110399999, "quote_volume": 305147.85184, "trades": 2256, "taker_buy_base": 4782515.4, "taker_buy_quote": 143563.19968 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0297, "close": 0.0303, "volume": 6526192.5, "close_time": 1767124799999, "quote_volume": 196011.90449, "trades": 1697, "taker_buy_base": 3105506.3, "taker_buy_quote": 93247.01853 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0299, "close": 0.0299, "volume": 6652629.2, "close_time": 1767139199999, "quote_volume": 199945.52045, "trades": 930, "taker_buy_base": 2941676.5, "taker_buy_quote": 88432.06439 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.0325, "low": 0.0297, "close": 0.0321, "volume": 39263215.7, "close_time": 1767153599999, "quote_volume": 1227127.95968, "trades": 8468, "taker_buy_base": 21198317.5, "taker_buy_quote": 662048.83408 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0322, "high": 0.0332, "low": 0.032, "close": 0.0327, "volume": 38711647.2, "close_time": 1767167999999, "quote_volume": 1261136.43977, "trades": 12853, "taker_buy_base": 21577338.7, "taker_buy_quote": 703684.60798 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0327, "high": 0.0332, "low": 0.0321, "close": 0.0329, "volume": 23928326.1, "close_time": 1767182399999, "quote_volume": 779200.66184, "trades": 5499, "taker_buy_base": 12617586.2, "taker_buy_quote": 411427.8088 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.033, "high": 0.035, "low": 0.0328, "close": 0.0332, "volume": 72279698.1, "close_time": 1767196799999, "quote_volume": 2443075.31765, "trades": 17692, "taker_buy_base": 35670642.3, "taker_buy_quote": 1205361.2285 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0333, "high": 0.0342, "low": 0.0322, "close": 0.0337, "volume": 33559145.0, "close_time": 1767211199999, "quote_volume": 1114012.87126, "trades": 9369, "taker_buy_base": 16727315.1, "taker_buy_quote": 556470.24226 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0337, "high": 0.0344, "low": 0.033, "close": 0.0337, "volume": 34532124.0, "close_time": 1767225599999, "quote_volume": 1162611.71729, "trades": 7254, "taker_buy_base": 17413103.4, "taker_buy_quote": 587113.66699 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0337, "high": 0.0359, "low": 0.0337, "close": 0.0354, "volume": 49948300.8, "close_time": 1767239999999, "quote_volume": 1741506.1321, "trades": 12798, "taker_buy_base": 25765440.2, "taker_buy_quote": 898699.90964 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0354, "high": 0.0371, "low": 0.0336, "close": 0.0355, "volume": 40251750.0, "close_time": 1767254399999, "quote_volume": 1420627.27359, "trades": 10776, "taker_buy_base": 21086422.9, "taker_buy_quote": 743842.64372 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0355, "high": 0.0387, "low": 0.0353, "close": 0.0363, "volume": 63376022.1, "close_time": 1767268799999, "quote_volume": 2338168.5706, "trades": 18887, "taker_buy_base": 31742867.6, "taker_buy_quote": 1170981.95611 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0363, "high": 0.0372, "low": 0.0351, "close": 0.0362, "volume": 24227606.4, "close_time": 1767283199999, "quote_volume": 875010.02776, "trades": 9984, "taker_buy_base": 10761290.9, "taker_buy_quote": 388868.69396 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0363, "high": 0.0374, "low": 0.0359, "close": 0.0373, "volume": 15789158.3, "close_time": 1767297599999, "quote_volume": 579211.382, "trades": 5693, "taker_buy_base": 8520863.5, "taker_buy_quote": 312716.0564 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0372, "high": 0.0429, "low": 0.0371, "close": 0.0401, "volume": 100499516.7, "close_time": 1767311999999, "quote_volume": 4043068.68601, "trades": 36749, "taker_buy_base": 49328226.5, "taker_buy_quote": 1980509.50316 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0386, "close": 0.0394, "volume": 21028874.6, "close_time": 1767326399999, "quote_volume": 829285.10054, "trades": 8295, "taker_buy_base": 9814838.5, "taker_buy_quote": 387324.60049 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0373, "close": 0.0376, "volume": 30552788.7, "close_time": 1767340799999, "quote_volume": 1168742.75763, "trades": 10178, "taker_buy_base": 15314446.5, "taker_buy_quote": 586314.51548 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0377, "high": 0.0387, "low": 0.0373, "close": 0.0383, "volume": 19687107.6, "close_time": 1767355199999, "quote_volume": 750814.83099, "trades": 5618, "taker_buy_base": 9560466.7, "taker_buy_quote": 364308.19854 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0382, "high": 0.0397, "low": 0.038, "close": 0.0389, "volume": 25145363.4, "close_time": 1767369599999, "quote_volume": 980240.38851, "trades": 10550, "taker_buy_base": 11735691.8, "taker_buy_quote": 457722.95479 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0389, "high": 0.0424, "low": 0.0386, "close": 0.0415, "volume": 42198738.9, "close_time": 1767383999999, "quote_volume": 1717029.29433, "trades": 17799, "taker_buy_base": 20285406.5, "taker_buy_quote": 823625.18828 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0415, "high": 0.0457, "low": 0.0415, "close": 0.0445, "volume": 60707037.9, "close_time": 1767398399999, "quote_volume": 2625656.09317, "trades": 26681, "taker_buy_base": 29454557.6, "taker_buy_quote": 1272993.13857 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0432, "close": 0.0443, "volume": 18890700.0, "close_time": 1767412799999, "quote_volume": 829738.88525, "trades": 10600, "taker_buy_base": 9669483.2, "taker_buy_quote": 424984.05406 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0443, "high": 0.0456, "low": 0.0407, "close": 0.041, "volume": 45688417.4, "close_time": 1767427199999, "quote_volume": 1973873.2142, "trades": 17777, "taker_buy_base": 20526386.2, "taker_buy_quote": 891856.41513 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.041, "high": 0.042, "low": 0.0406, "close": 0.0409, "volume": 18322655.5, "close_time": 1767441599999, "quote_volume": 757112.41797, "trades": 7120, "taker_buy_base": 9425562.9, "taker_buy_quote": 389972.2087 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0409, "high": 0.0424, "low": 0.0408, "close": 0.0418, "volume": 20965531.4, "close_time": 1767455999999, "quote_volume": 874831.13039, "trades": 7749, "taker_buy_base": 10368382.1, "taker_buy_quote": 432064.50004 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0413, "close": 0.0414, "volume": 8588211.6, "close_time": 1767470399999, "quote_volume": 359288.2842, "trades": 4457, "taker_buy_base": 4290798.1, "taker_buy_quote": 179731.61383 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0414, "high": 0.0426, "low": 0.0409, "close": 0.0421, "volume": 7476970.2, "close_time": 1767484799999, "quote_volume": 311620.36004, "trades": 3754, "taker_buy_base": 4091153.2, "taker_buy_quote": 170666.00445 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0409, "close": 0.0417, "volume": 10567522.4, "close_time": 1767499199999, "quote_volume": 438804.00612, "trades": 5566, "taker_buy_base": 4320961.6, "taker_buy_quote": 179669.5879 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0417, "high": 0.0426, "low": 0.0402, "close": 0.0409, "volume": 22607015.3, "close_time": 1767513599999, "quote_volume": 936110.54604, "trades": 9151, "taker_buy_base": 10661229.5, "taker_buy_quote": 441031.41159 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0408, "high": 0.0416, "low": 0.0405, "close": 0.0412, "volume": 11182356.4, "close_time": 1767527999999, "quote_volume": 459105.40904, "trades": 5752, "taker_buy_base": 5312170.4, "taker_buy_quote": 218350.07206 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0413, "high": 0.0424, "low": 0.0411, "close": 0.042, "volume": 17674261.9, "close_time": 1767542399999, "quote_volume": 736997.79085, "trades": 7673, "taker_buy_base": 8184918.4, "taker_buy_quote": 341327.09923 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0405, "close": 0.0412, "volume": 23096738.3, "close_time": 1767556799999, "quote_volume": 963940.56408, "trades": 11351, "taker_buy_base": 10286733.4, "taker_buy_quote": 429722.47271 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0411, "high": 0.0414, "low": 0.0407, "close": 0.0409, "volume": 12147491.1, "close_time": 1767571199999, "quote_volume": 498122.19304, "trades": 5663, "taker_buy_base": 4683618.0, "taker_buy_quote": 192180.52459 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0409, "high": 0.0434, "low": 0.0403, "close": 0.0429, "volume": 25801972.4, "close_time": 1767585599999, "quote_volume": 1079513.95898, "trades": 12405, "taker_buy_base": 13027941.8, "taker_buy_quote": 545740.15044 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0429, "high": 0.0449, "low": 0.0415, "close": 0.0443, "volume": 51053999.9, "close_time": 1767599999999, "quote_volume": 2200700.141, "trades": 23380, "taker_buy_base": 25345972.5, "taker_buy_quote": 1092695.96134 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0442, "high": 0.0452, "low": 0.0409, "close": 0.042, "volume": 46873510.5, "close_time": 1767614399999, "quote_volume": 1989894.47965, "trades": 20059, "taker_buy_base": 21172170.1, "taker_buy_quote": 899410.06883 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0419, "high": 0.044, "low": 0.041, "close": 0.0431, "volume": 28145034.4, "close_time": 1767628799999, "quote_volume": 1195142.96043, "trades": 10205, "taker_buy_base": 13668033.2, "taker_buy_quote": 580840.34365 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.043, "high": 0.0434, "low": 0.0413, "close": 0.0423, "volume": 33633989.4, "close_time": 1767643199999, "quote_volume": 1423105.52306, "trades": 10619, "taker_buy_base": 16142825.3, "taker_buy_quote": 683807.76623 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0423, "high": 0.043, "low": 0.042, "close": 0.0424, "volume": 15695350.7, "close_time": 1767657599999, "quote_volume": 666122.79562, "trades": 5700, "taker_buy_base": 7856108.0, "taker_buy_quote": 333327.7921 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0423, "high": 0.0434, "low": 0.0412, "close": 0.0425, "volume": 18605618.8, "close_time": 1767671999999, "quote_volume": 790485.97465, "trades": 7644, "taker_buy_base": 8267966.2, "taker_buy_quote": 352062.36086 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0426, "high": 0.0434, "low": 0.041, "close": 0.0416, "volume": 22602994.7, "close_time": 1767686399999, "quote_volume": 947309.77935, "trades": 8692, "taker_buy_base": 9504118.3, "taker_buy_quote": 397924.32169 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0417, "high": 0.0425, "low": 0.0412, "close": 0.0423, "volume": 11357138.3, "close_time": 1767700799999, "quote_volume": 474427.47148, "trades": 4935, "taker_buy_base": 5093188.4, "taker_buy_quote": 212937.03169 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0423, "high": 0.0436, "low": 0.0415, "close": 0.0421, "volume": 21647603.1, "close_time": 1767715199999, "quote_volume": 922352.87114, "trades": 9850, "taker_buy_base": 8631257.5, "taker_buy_quote": 368080.75812 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0422, "high": 0.0423, "low": 0.039, "close": 0.0403, "volume": 27648514.6, "close_time": 1767729599999, "quote_volume": 1119136.44444, "trades": 10636, "taker_buy_base": 11489830.0, "taker_buy_quote": 464849.81449 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0403, "high": 0.0424, "low": 0.0403, "close": 0.0417, "volume": 13998996.8, "close_time": 1767743999999, "quote_volume": 579608.83744, "trades": 5785, "taker_buy_base": 6871887.5, "taker_buy_quote": 284669.69134 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0398, "close": 0.041, "volume": 16805627.9, "close_time": 1767758399999, "quote_volume": 684608.74689, "trades": 5056, "taker_buy_base": 8020224.8, "taker_buy_quote": 326926.87442 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0409, "high": 0.0426, "low": 0.0406, "close": 0.0418, "volume": 16534632.2, "close_time": 1767772799999, "quote_volume": 688549.10664, "trades": 5568, "taker_buy_base": 7749783.4, "taker_buy_quote": 323020.17496 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0401, "close": 0.0406, "volume": 17797808.4, "close_time": 1767787199999, "quote_volume": 725219.09476, "trades": 4478, "taker_buy_base": 8020125.7, "taker_buy_quote": 326584.52787 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0383, "close": 0.0386, "volume": 18737951.8, "close_time": 1767801599999, "quote_volume": 736553.3889, "trades": 6857, "taker_buy_base": 8602161.0, "taker_buy_quote": 338159.63604 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0386, "high": 0.0391, "low": 0.0382, "close": 0.0386, "volume": 7998046.1, "close_time": 1767815999999, "quote_volume": 309069.18873, "trades": 3396, "taker_buy_base": 3419905.2, "taker_buy_quote": 132210.53843 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0374, "close": 0.0379, "volume": 10506803.8, "close_time": 1767830399999, "quote_volume": 399276.21263, "trades": 3619, "taker_buy_base": 5078439.1, "taker_buy_quote": 193211.8657 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0367, "close": 0.0371, "volume": 10677276.7, "close_time": 1767844799999, "quote_volume": 403225.66249, "trades": 3968, "taker_buy_base": 5315214.0, "taker_buy_quote": 201117.25129 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0364, "close": 0.0374, "volume": 7657513.9, "close_time": 1767859199999, "quote_volume": 284872.70515, "trades": 3148, "taker_buy_base": 3797452.3, "taker_buy_quote": 141423.907 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0373, "high": 0.0414, "low": 0.0366, "close": 0.037, "volume": 250017047.6, "close_time": 1767873599999, "quote_volume": 9422079.40198, "trades": 70604, "taker_buy_base": 105104710.7, "taker_buy_quote": 3962660.1195 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.037, "high": 0.0375, "low": 0.0356, "close": 0.0372, "volume": 69238432.6, "close_time": 1767887999999, "quote_volume": 2526529.96827, "trades": 25892, "taker_buy_base": 30127246.8, "taker_buy_quote": 1099962.3797 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0373, "high": 0.0378, "low": 0.0366, "close": 0.0367, "volume": 15042778.4, "close_time": 1767902399999, "quote_volume": 559409.37047, "trades": 6776, "taker_buy_base": 7457029.7, "taker_buy_quote": 277633.59338 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0367, "high": 0.0375, "low": 0.0363, "close": 0.0367, "volume": 8763419.4, "close_time": 1767916799999, "quote_volume": 322184.53851, "trades": 2997, "taker_buy_base": 4000438.6, "taker_buy_quote": 147223.21622 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0367, "high": 0.0371, "low": 0.0359, "close": 0.037, "volume": 8538112.4, "close_time": 1767931199999, "quote_volume": 311744.50977, "trades": 3700, "taker_buy_base": 3521312.9, "taker_buy_quote": 128808.76108 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0366, "close": 0.037, "volume": 6038254.5, "close_time": 1767945599999, "quote_volume": 223164.2269, "trades": 2276, "taker_buy_base": 2995605.6, "taker_buy_quote": 110774.9242 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.037, "high": 0.0375, "low": 0.0362, "close": 0.0372, "volume": 9997715.3, "close_time": 1767959999999, "quote_volume": 369983.14306, "trades": 4564, "taker_buy_base": 4281819.8, "taker_buy_quote": 158493.2839 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0371, "high": 0.0384, "low": 0.0367, "close": 0.0379, "volume": 18784051.0, "close_time": 1767974399999, "quote_volume": 701854.4918, "trades": 7873, "taker_buy_base": 7743000.7, "taker_buy_quote": 289717.30796 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0379, "high": 0.0385, "low": 0.037, "close": 0.0373, "volume": 15197886.4, "close_time": 1767988799999, "quote_volume": 575655.62443, "trades": 5503, "taker_buy_base": 6235822.8, "taker_buy_quote": 236176.09392 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0372, "high": 0.0379, "low": 0.0367, "close": 0.0375, "volume": 9926611.0, "close_time": 1768003199999, "quote_volume": 369833.01941, "trades": 3431, "taker_buy_base": 4181247.3, "taker_buy_quote": 155866.88498 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0372, "close": 0.0376, "volume": 6850687.3, "close_time": 1768017599999, "quote_volume": 257304.69951, "trades": 2961, "taker_buy_base": 3370633.4, "taker_buy_quote": 126664.61047 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0368, "close": 0.0373, "volume": 3612762.3, "close_time": 1768031999999, "quote_volume": 134319.4181, "trades": 1577, "taker_buy_base": 1864590.5, "taker_buy_quote": 69326.12907 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0372, "close": 0.0377, "volume": 6487889.9, "close_time": 1768046399999, "quote_volume": 242910.11811, "trades": 2739, "taker_buy_base": 2915642.7, "taker_buy_quote": 109216.97338 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0377, "high": 0.038, "low": 0.0373, "close": 0.0374, "volume": 6475128.5, "close_time": 1768060799999, "quote_volume": 244443.54935, "trades": 1929, "taker_buy_base": 3231565.2, "taker_buy_quote": 122079.49969 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0368, "close": 0.0374, "volume": 5288010.8, "close_time": 1768075199999, "quote_volume": 197003.00622, "trades": 1678, "taker_buy_base": 2609320.8, "taker_buy_quote": 97260.34263 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0363, "close": 0.0366, "volume": 5116464.3, "close_time": 1768089599999, "quote_volume": 188323.49071, "trades": 1799, "taker_buy_base": 2709634.2, "taker_buy_quote": 99701.39058 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0366, "high": 0.0372, "low": 0.0365, "close": 0.0368, "volume": 5544643.2, "close_time": 1768103999999, "quote_volume": 204601.59324, "trades": 1853, "taker_buy_base": 2796593.3, "taker_buy_quote": 103262.41087 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0368, "high": 0.0393, "low": 0.0363, "close": 0.037, "volume": 135664497.9, "close_time": 1768118399999, "quote_volume": 5084926.46493, "trades": 52134, "taker_buy_base": 52011226.1, "taker_buy_quote": 1957969.545 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0371, "high": 0.0377, "low": 0.0369, "close": 0.0374, "volume": 8661151.5, "close_time": 1768132799999, "quote_volume": 322893.41624, "trades": 2804, "taker_buy_base": 4369259.3, "taker_buy_quote": 162952.90899 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0369, "close": 0.037, "volume": 10670820.9, "close_time": 1768147199999, "quote_volume": 398716.49691, "trades": 3162, "taker_buy_base": 5338403.8, "taker_buy_quote": 199640.65366 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0371, "close": 0.0374, "volume": 6140519.8, "close_time": 1768161599999, "quote_volume": 230145.9798, "trades": 1891, "taker_buy_base": 3748267.8, "taker_buy_quote": 140569.78503 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0361, "close": 0.0371, "volume": 10829261.9, "close_time": 1768175999999, "quote_volume": 398316.96401, "trades": 2820, "taker_buy_base": 5225230.2, "taker_buy_quote": 192097.41211 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0371, "high": 0.038, "low": 0.0364, "close": 0.0374, "volume": 11900506.0, "close_time": 1768190399999, "quote_volume": 444980.97964, "trades": 4058, "taker_buy_base": 6344184.6, "taker_buy_quote": 237342.92364 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0374, "high": 0.0385, "low": 0.0369, "close": 0.037, "volume": 13020517.6, "close_time": 1768204799999, "quote_volume": 491999.33489, "trades": 3881, "taker_buy_base": 7124003.0, "taker_buy_quote": 269529.67627 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.037, "high": 0.0372, "low": 0.0361, "close": 0.0365, "volume": 11042189.4, "close_time": 1768219199999, "quote_volume": 404671.53172, "trades": 3943, "taker_buy_base": 4940973.3, "taker_buy_quote": 181344.33747 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0355, "close": 0.0368, "volume": 13477166.2, "close_time": 1768233599999, "quote_volume": 490068.63445, "trades": 4573, "taker_buy_base": 6114126.4, "taker_buy_quote": 222408.30434 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0361, "close": 0.0364, "volume": 12089474.2, "close_time": 1768247999999, "quote_volume": 442203.23468, "trades": 5233, "taker_buy_base": 6233306.3, "taker_buy_quote": 228235.16151 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0354, "close": 0.0357, "volume": 5914420.7, "close_time": 1768262399999, "quote_volume": 212351.71753, "trades": 2123, "taker_buy_base": 2401801.4, "taker_buy_quote": 86104.85377 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0358, "high": 0.036, "low": 0.0348, "close": 0.0352, "volume": 5888906.2, "close_time": 1768276799999, "quote_volume": 208449.7541, "trades": 2044, "taker_buy_base": 2604152.1, "taker_buy_quote": 92260.34771 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0352, "high": 0.036, "low": 0.0351, "close": 0.0359, "volume": 10492749.0, "close_time": 1768291199999, "quote_volume": 373253.33647, "trades": 3673, "taker_buy_base": 5276614.6, "taker_buy_quote": 187699.9362 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0359, "high": 0.0367, "low": 0.0356, "close": 0.0365, "volume": 11757008.2, "close_time": 1768305599999, "quote_volume": 424675.07335, "trades": 3621, "taker_buy_base": 6063800.0, "taker_buy_quote": 219145.91558 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0364, "high": 0.0373, "low": 0.036, "close": 0.0371, "volume": 19513470.6, "close_time": 1768319999999, "quote_volume": 711868.13031, "trades": 6836, "taker_buy_base": 8835993.1, "taker_buy_quote": 323030.62416 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0365, "close": 0.0374, "volume": 18576623.7, "close_time": 1768334399999, "quote_volume": 687483.92261, "trades": 4591, "taker_buy_base": 10522767.0, "taker_buy_quote": 389600.50327 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0374, "high": 0.0393, "low": 0.0368, "close": 0.0385, "volume": 33037761.7, "close_time": 1768348799999, "quote_volume": 1267124.26289, "trades": 7543, "taker_buy_base": 14616347.2, "taker_buy_quote": 561380.71231 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0385, "high": 0.0394, "low": 0.0385, "close": 0.0389, "volume": 16075781.8, "close_time": 1768363199999, "quote_volume": 625395.63083, "trades": 4868, "taker_buy_base": 7577014.0, "taker_buy_quote": 294772.24277 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0389, "high": 0.039, "low": 0.0377, "close": 0.0379, "volume": 10298241.3, "close_time": 1768377599999, "quote_volume": 392675.51344, "trades": 3111, "taker_buy_base": 4140637.9, "taker_buy_quote": 158013.27158 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.038, "high": 0.0387, "low": 0.0377, "close": 0.0381, "volume": 15912830.8, "close_time": 1768391999999, "quote_volume": 608294.72741, "trades": 3758, "taker_buy_base": 8745313.1, "taker_buy_quote": 334608.10026 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0381, "high": 0.0388, "low": 0.0374, "close": 0.0385, "volume": 20950792.7, "close_time": 1768406399999, "quote_volume": 798651.83167, "trades": 4514, "taker_buy_base": 9377977.0, "taker_buy_quote": 357397.81943 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0386, "high": 0.0393, "low": 0.0368, "close": 0.0377, "volume": 23788687.3, "close_time": 1768420799999, "quote_volume": 906690.88662, "trades": 5398, "taker_buy_base": 10888316.9, "taker_buy_quote": 415973.81271 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0378, "high": 0.038, "low": 0.0365, "close": 0.0366, "volume": 10855373.3, "close_time": 1768435199999, "quote_volume": 404505.04693, "trades": 3079, "taker_buy_base": 5124315.0, "taker_buy_quote": 190994.14909 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0349, "close": 0.0351, "volume": 19973932.0, "close_time": 1768449599999, "quote_volume": 716846.81974, "trades": 6666, "taker_buy_base": 9486428.4, "taker_buy_quote": 340507.56337 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0351, "high": 0.0365, "low": 0.0349, "close": 0.0362, "volume": 22615901.9, "close_time": 1768463999999, "quote_volume": 814115.80126, "trades": 6295, "taker_buy_base": 12824350.8, "taker_buy_quote": 461301.73028 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0362, "high": 0.037, "low": 0.0361, "close": 0.0363, "volume": 9987620.4, "close_time": 1768478399999, "quote_volume": 364847.94115, "trades": 1955, "taker_buy_base": 5504633.1, "taker_buy_quote": 201067.90273 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0363, "high": 0.0371, "low": 0.0349, "close": 0.0356, "volume": 16465572.0, "close_time": 1768492799999, "quote_volume": 594926.3249, "trades": 4095, "taker_buy_base": 8043612.8, "taker_buy_quote": 290381.90022 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0339, "close": 0.0344, "volume": 17400189.7, "close_time": 1768507199999, "quote_volume": 604164.79164, "trades": 3733, "taker_buy_base": 8555710.3, "taker_buy_quote": 297323.87087 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0339, "close": 0.0342, "volume": 7291837.1, "close_time": 1768521599999, "quote_volume": 249667.16879, "trades": 1453, "taker_buy_base": 2791870.6, "taker_buy_quote": 95697.73518 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0338, "close": 0.0339, "volume": 8009395.9, "close_time": 1768535999999, "quote_volume": 273195.87871, "trades": 1608, "taker_buy_base": 4212693.3, "taker_buy_quote": 143860.41172 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0336, "close": 0.034, "volume": 8809002.1, "close_time": 1768550399999, "quote_volume": 300255.25239, "trades": 1718, "taker_buy_base": 3752158.9, "taker_buy_quote": 127987.65171 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0341, "high": 0.0349, "low": 0.034, "close": 0.0347, "volume": 8185419.4, "close_time": 1768564799999, "quote_volume": 282605.90389, "trades": 2577, "taker_buy_base": 4720676.0, "taker_buy_quote": 162868.2729 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0326, "close": 0.0331, "volume": 14872937.5, "close_time": 1768579199999, "quote_volume": 500416.26306, "trades": 2990, "taker_buy_base": 7612636.4, "taker_buy_quote": 255638.12922 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0331, "high": 0.0343, "low": 0.033, "close": 0.0341, "volume": 15187878.5, "close_time": 1768593599999, "quote_volume": 514406.24692, "trades": 4262, "taker_buy_base": 9342164.9, "taker_buy_quote": 316631.81132 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0341, "high": 0.0356, "low": 0.0339, "close": 0.0354, "volume": 8784363.1, "close_time": 1768607999999, "quote_volume": 306241.97486, "trades": 2065, "taker_buy_base": 4122918.0, "taker_buy_quote": 143605.23663 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0349, "close": 0.0353, "volume": 4874102.7, "close_time": 1768622399999, "quote_volume": 171358.58743, "trades": 1145, "taker_buy_base": 2161335.5, "taker_buy_quote": 75972.29809 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0352, "high": 0.0358, "low": 0.035, "close": 0.0357, "volume": 5926794.6, "close_time": 1768636799999, "quote_volume": 210219.94726, "trades": 1034, "taker_buy_base": 2715305.4, "taker_buy_quote": 96359.83701 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0348, "close": 0.035, "volume": 11811863.6, "close_time": 1768651199999, "quote_volume": 416896.07251, "trades": 1895, "taker_buy_base": 5046985.3, "taker_buy_quote": 178092.73748 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.035, "high": 0.0355, "low": 0.0348, "close": 0.0354, "volume": 12753997.8, "close_time": 1768665599999, "quote_volume": 449067.8341, "trades": 2584, "taker_buy_base": 6950189.9, "taker_buy_quote": 244734.86068 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0345, "close": 0.0348, "volume": 8826045.3, "close_time": 1768679999999, "quote_volume": 307370.04151, "trades": 1547, "taker_buy_base": 3252667.0, "taker_buy_quote": 113404.56597 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0339, "close": 0.034, "volume": 7485655.2, "close_time": 1768694399999, "quote_volume": 256741.24553, "trades": 1656, "taker_buy_base": 2466692.8, "taker_buy_quote": 84658.3588 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.034, "high": 0.0345, "low": 0.0334, "close": 0.0334, "volume": 7762158.3, "close_time": 1768708799999, "quote_volume": 262492.50849, "trades": 1806, "taker_buy_base": 4367966.2, "taker_buy_quote": 147905.12085 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0332, "close": 0.0335, "volume": 4445193.6, "close_time": 1768723199999, "quote_volume": 148846.62391, "trades": 1554, "taker_buy_base": 2542113.9, "taker_buy_quote": 85240.47923 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0333, "close": 0.0336, "volume": 5374285.3, "close_time": 1768737599999, "quote_volume": 180669.75458, "trades": 1647, "taker_buy_base": 3159747.7, "taker_buy_quote": 106373.6722 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0336, "high": 0.0349, "low": 0.0334, "close": 0.0344, "volume": 28667271.8, "close_time": 1768751999999, "quote_volume": 979143.92399, "trades": 5963, "taker_buy_base": 16447040.6, "taker_buy_quote": 561884.02783 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0336, "close": 0.0337, "volume": 10853502.0, "close_time": 1768766399999, "quote_volume": 370987.56362, "trades": 2328, "taker_buy_base": 4612154.8, "taker_buy_quote": 157836.90126 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0309, "close": 0.0316, "volume": 19630025.7, "close_time": 1768780799999, "quote_volume": 639609.32944, "trades": 4475, "taker_buy_base": 8102814.9, "taker_buy_quote": 263778.523 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0316, "high": 0.0316, "low": 0.027, "close": 0.0302, "volume": 34486378.4, "close_time": 1768795199999, "quote_volume": 1014887.72048, "trades": 7249, "taker_buy_base": 15120007.9, "taker_buy_quote": 444549.9736 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0302, "high": 0.0304, "low": 0.029, "close": 0.0298, "volume": 27183683.0, "close_time": 1768809599999, "quote_volume": 802955.57656, "trades": 3790, "taker_buy_base": 13308170.8, "taker_buy_quote": 393211.79523 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0298, "close": 0.0299, "volume": 6892596.9, "close_time": 1768823999999, "quote_volume": 207081.42858, "trades": 1521, "taker_buy_base": 3841110.5, "taker_buy_quote": 115452.58788 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0298, "volume": 14672688.4, "close_time": 1768838399999, "quote_volume": 434719.94957, "trades": 3145, "taker_buy_base": 5484786.5, "taker_buy_quote": 162751.9932 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0298, "high": 0.0308, "low": 0.0298, "close": 0.0306, "volume": 7673647.3, "close_time": 1768852799999, "quote_volume": 232504.18513, "trades": 1381, "taker_buy_base": 4491220.8, "taker_buy_quote": 136315.08448 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0297, "close": 0.0302, "volume": 9399003.5, "close_time": 1768867199999, "quote_volume": 284444.89308, "trades": 1599, "taker_buy_base": 4988200.8, "taker_buy_quote": 151105.03225 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0296, "close": 0.0297, "volume": 5662307.1, "close_time": 1768881599999, "quote_volume": 169908.1311, "trades": 1451, "taker_buy_base": 2774224.1, "taker_buy_quote": 83459.28566 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0297, "high": 0.03, "low": 0.0291, "close": 0.0292, "volume": 9906090.4, "close_time": 1768895999999, "quote_volume": 292905.38644, "trades": 2317, "taker_buy_base": 3919754.2, "taker_buy_quote": 116035.90116 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0287, "close": 0.0288, "volume": 9159353.4, "close_time": 1768910399999, "quote_volume": 265295.31365, "trades": 1823, "taker_buy_base": 4030118.9, "taker_buy_quote": 116828.5001 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0288, "high": 0.0295, "low": 0.0284, "close": 0.0288, "volume": 12010957.5, "close_time": 1768924799999, "quote_volume": 346403.7565, "trades": 2748, "taker_buy_base": 6182036.1, "taker_buy_quote": 178291.01722 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0289, "high": 0.029, "low": 0.028, "close": 0.0282, "volume": 13492502.7, "close_time": 1768939199999, "quote_volume": 383058.61409, "trades": 2995, "taker_buy_base": 6213354.0, "taker_buy_quote": 176699.97884 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0282, "high": 0.0286, "low": 0.0273, "close": 0.028, "volume": 9425509.5, "close_time": 1768953599999, "quote_volume": 263575.18909, "trades": 1593, "taker_buy_base": 4061468.6, "taker_buy_quote": 113655.2225 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.028, "high": 0.029, "low": 0.028, "close": 0.0288, "volume": 4983746.6, "close_time": 1768967999999, "quote_volume": 141639.6696, "trades": 1218, "taker_buy_base": 2220994.9, "taker_buy_quote": 63136.15164 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 2498075.6, "close_time": 1768982399999, "quote_volume": 72293.77259, "trades": 724, "taker_buy_base": 1081392.4, "taker_buy_quote": 31326.7223 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0284, "close": 0.0285, "volume": 4989880.3, "close_time": 1768996799999, "quote_volume": 143994.78037, "trades": 1244, "taker_buy_base": 2600670.4, "taker_buy_quote": 75086.16393 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0284, "high": 0.0305, "low": 0.0282, "close": 0.0302, "volume": 21247753.6, "close_time": 1769011199999, "quote_volume": 629585.9712, "trades": 4881, "taker_buy_base": 12346399.6, "taker_buy_quote": 365872.1859 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0281, "close": 0.0303, "volume": 22473100.8, "close_time": 1769025599999, "quote_volume": 656948.07831, "trades": 4934, "taker_buy_base": 11835671.0, "taker_buy_quote": 347160.97649 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0296, "close": 0.0297, "volume": 8052317.9, "close_time": 1769039999999, "quote_volume": 242425.78151, "trades": 1745, "taker_buy_base": 3611272.8, "taker_buy_quote": 108816.66098 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0298, "high": 0.0307, "low": 0.0298, "close": 0.0303, "volume": 8954491.8, "close_time": 1769054399999, "quote_volume": 271023.20184, "trades": 1838, "taker_buy_base": 4346932.5, "taker_buy_quote": 131465.77616 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0298, "close": 0.0298, "volume": 6691385.3, "close_time": 1769068799999, "quote_volume": 202409.90697, "trades": 1247, "taker_buy_base": 2468915.6, "taker_buy_quote": 74741.40972 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0296, "close": 0.0299, "volume": 5453418.8, "close_time": 1769083199999, "quote_volume": 163419.62365, "trades": 1338, "taker_buy_base": 2928399.8, "taker_buy_quote": 87786.04668 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0299, "high": 0.03, "low": 0.0288, "close": 0.0291, "volume": 9609962.2, "close_time": 1769097599999, "quote_volume": 281574.21204, "trades": 2158, "taker_buy_base": 4372817.8, "taker_buy_quote": 128268.35939 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0292, "high": 0.0296, "low": 0.029, "close": 0.0294, "volume": 4769465.0, "close_time": 1769111999999, "quote_volume": 139816.34824, "trades": 1415, "taker_buy_base": 2539066.5, "taker_buy_quote": 74419.48852 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0289, "close": 0.0292, "volume": 5153629.4, "close_time": 1769126399999, "quote_volume": 150095.35008, "trades": 1377, "taker_buy_base": 2585908.5, "taker_buy_quote": 75305.11358 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0292, "high": 0.03, "low": 0.0292, "close": 0.03, "volume": 2137744.7, "close_time": 1769140799999, "quote_volume": 63367.26223, "trades": 998, "taker_buy_base": 1242474.3, "taker_buy_quote": 36878.75162 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0299, "high": 0.0312, "low": 0.0299, "close": 0.0312, "volume": 16961939.7, "close_time": 1769155199999, "quote_volume": 517738.50898, "trades": 3670, "taker_buy_base": 9823855.8, "taker_buy_quote": 300068.44778 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0312, "high": 0.032, "low": 0.0307, "close": 0.0308, "volume": 40048887.7, "close_time": 1769169599999, "quote_volume": 1254428.52253, "trades": 5191, "taker_buy_base": 21454416.8, "taker_buy_quote": 672697.46731 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0307, "high": 0.0312, "low": 0.0296, "close": 0.03, "volume": 16824378.8, "close_time": 1769183999999, "quote_volume": 511181.9422, "trades": 2991, "taker_buy_base": 7695904.1, "taker_buy_quote": 233901.65874 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0291, "close": 0.0295, "volume": 20223234.1, "close_time": 1769198399999, "quote_volume": 603896.29196, "trades": 4018, "taker_buy_base": 9594998.3, "taker_buy_quote": 287351.92751 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0289, "close": 0.0293, "volume": 9364499.3, "close_time": 1769212799999, "quote_volume": 273483.8862, "trades": 1608, "taker_buy_base": 4861228.7, "taker_buy_quote": 142120.32149 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0298, "low": 0.029, "close": 0.0297, "volume": 5062062.8, "close_time": 1769227199999, "quote_volume": 148671.87786, "trades": 930, "taker_buy_base": 3145712.8, "taker_buy_quote": 92486.02902 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0297, "high": 0.0309, "low": 0.0293, "close": 0.0307, "volume": 20648175.1, "close_time": 1769241599999, "quote_volume": 622019.21301, "trades": 4063, "taker_buy_base": 12216386.8, "taker_buy_quote": 368352.62048 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0308, "high": 0.0317, "low": 0.0306, "close": 0.0316, "volume": 36029158.4, "close_time": 1769255999999, "quote_volume": 1122593.62165, "trades": 3314, "taker_buy_base": 21591470.5, "taker_buy_quote": 674009.68739 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0317, "high": 0.0329, "low": 0.0314, "close": 0.0318, "volume": 58172789.2, "close_time": 1769270399999, "quote_volume": 1859924.94964, "trades": 10364, "taker_buy_base": 29916774.8, "taker_buy_quote": 956215.62442 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0317, "high": 0.032, "low": 0.0308, "close": 0.0313, "volume": 19665303.4, "close_time": 1769284799999, "quote_volume": 616637.63785, "trades": 3605, "taker_buy_base": 9527849.4, "taker_buy_quote": 298825.94385 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0313, "high": 0.0321, "low": 0.031, "close": 0.0318, "volume": 17706803.3, "close_time": 1769299199999, "quote_volume": 558595.22675, "trades": 3918, "taker_buy_base": 8365790.0, "taker_buy_quote": 263996.30346 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0311, "close": 0.0313, "volume": 23044361.9, "close_time": 1769313599999, "quote_volume": 728136.54892, "trades": 3967, "taker_buy_base": 9703012.9, "taker_buy_quote": 306624.98734 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0306, "close": 0.0308, "volume": 13432384.3, "close_time": 1769327999999, "quote_volume": 414345.57541, "trades": 2553, "taker_buy_base": 5367741.2, "taker_buy_quote": 165615.3536 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0308, "high": 0.0324, "low": 0.0306, "close": 0.0317, "volume": 23955799.3, "close_time": 1769342399999, "quote_volume": 755949.1314, "trades": 3956, "taker_buy_base": 12778378.4, "taker_buy_quote": 403776.68426 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0305, "close": 0.0309, "volume": 10175945.0, "close_time": 1769356799999, "quote_volume": 316263.10141, "trades": 2600, "taker_buy_base": 4142248.8, "taker_buy_quote": 128928.60374 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0281, "close": 0.0285, "volume": 38633705.0, "close_time": 1769371199999, "quote_volume": 1139847.95405, "trades": 8035, "taker_buy_base": 15749607.6, "taker_buy_quote": 465728.74026 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0285, "high": 0.0292, "low": 0.0281, "close": 0.0291, "volume": 19865837.7, "close_time": 1769385599999, "quote_volume": 569180.69176, "trades": 3313, "taker_buy_base": 12509948.5, "taker_buy_quote": 358307.07015 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0292, "high": 0.03, "low": 0.0288, "close": 0.0296, "volume": 7139088.6, "close_time": 1769399999999, "quote_volume": 211149.81076, "trades": 1668, "taker_buy_base": 4381670.9, "taker_buy_quote": 129529.49641 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0295, "close": 0.0298, "volume": 8814659.6, "close_time": 1769414399999, "quote_volume": 262640.18404, "trades": 1468, "taker_buy_base": 3678912.2, "taker_buy_quote": 109728.80872 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0295, "close": 0.0296, "volume": 12075038.3, "close_time": 1769428799999, "quote_volume": 361119.52748, "trades": 2280, "taker_buy_base": 5258315.3, "taker_buy_quote": 157304.91925 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0296, "high": 0.0312, "low": 0.0293, "close": 0.0303, "volume": 20871456.1, "close_time": 1769443199999, "quote_volume": 634119.62033, "trades": 5261, "taker_buy_base": 11360033.1, "taker_buy_quote": 344979.3794 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0304, "high": 0.031, "low": 0.03, "close": 0.0304, "volume": 10609410.3, "close_time": 1769457599999, "quote_volume": 322598.76558, "trades": 3435, "taker_buy_base": 4469212.8, "taker_buy_quote": 135944.64458 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0302, "close": 0.0304, "volume": 4434703.6, "close_time": 1769471999999, "quote_volume": 135259.35271, "trades": 1658, "taker_buy_base": 1993728.9, "taker_buy_quote": 60874.02176 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0299, "close": 0.03, "volume": 11040038.4, "close_time": 1769486399999, "quote_volume": 332995.90323, "trades": 2533, "taker_buy_base": 4769956.2, "taker_buy_quote": 143875.47062 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0297, "close": 0.0302, "volume": 6081169.5, "close_time": 1769500799999, "quote_volume": 182327.43926, "trades": 1689, "taker_buy_base": 3037262.5, "taker_buy_quote": 91151.70013 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0297, "close": 0.0298, "volume": 7834479.0, "close_time": 1769515199999, "quote_volume": 234643.60246, "trades": 1673, "taker_buy_base": 2518344.9, "taker_buy_quote": 75499.09559 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0292, "close": 0.0301, "volume": 8045011.8, "close_time": 1769529599999, "quote_volume": 238206.68111, "trades": 2190, "taker_buy_base": 4335489.9, "taker_buy_quote": 128390.72961 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0301, "high": 0.0309, "low": 0.0296, "close": 0.0304, "volume": 13857470.7, "close_time": 1769543999999, "quote_volume": 420803.82123, "trades": 3969, "taker_buy_base": 8229190.2, "taker_buy_quote": 250379.14075 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0303, "close": 0.0306, "volume": 5871746.6, "close_time": 1769558399999, "quote_volume": 179838.70816, "trades": 1892, "taker_buy_base": 2948225.5, "taker_buy_quote": 90451.04394 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0307, "high": 0.0314, "low": 0.0304, "close": 0.031, "volume": 5763647.8, "close_time": 1769572799999, "quote_volume": 178530.71301, "trades": 1810, "taker_buy_base": 3114862.9, "taker_buy_quote": 96525.29347 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.031, "high": 0.0318, "low": 0.0305, "close": 0.0314, "volume": 9869120.2, "close_time": 1769587199999, "quote_volume": 307709.5897, "trades": 3509, "taker_buy_base": 5363770.1, "taker_buy_quote": 167566.05406 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0315, "high": 0.0317, "low": 0.031, "close": 0.0317, "volume": 9591247.3, "close_time": 1769601599999, "quote_volume": 301652.47951, "trades": 2599, "taker_buy_base": 4733953.9, "taker_buy_quote": 149039.04299 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0305, "close": 0.0306, "volume": 8939417.8, "close_time": 1769615999999, "quote_volume": 276912.83604, "trades": 2540, "taker_buy_base": 4104768.3, "taker_buy_quote": 127219.26441 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0306, "high": 0.031, "low": 0.0302, "close": 0.0308, "volume": 10518077.0, "close_time": 1769630399999, "quote_volume": 322467.50869, "trades": 2744, "taker_buy_base": 5362303.8, "taker_buy_quote": 164618.43329 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0307, "high": 0.0325, "low": 0.0302, "close": 0.0313, "volume": 27003364.2, "close_time": 1769644799999, "quote_volume": 843745.98313, "trades": 7125, "taker_buy_base": 12952848.8, "taker_buy_quote": 405538.79558 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0289, "close": 0.0291, "volume": 20937495.6, "close_time": 1769659199999, "quote_volume": 627412.74134, "trades": 5285, "taker_buy_base": 8987869.0, "taker_buy_quote": 269901.06243 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.029, "high": 0.0294, "low": 0.0288, "close": 0.0292, "volume": 8039237.0, "close_time": 1769673599999, "quote_volume": 234178.55291, "trades": 1559, "taker_buy_base": 3778904.8, "taker_buy_quote": 110118.74353 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0285, "close": 0.0287, "volume": 12252297.3, "close_time": 1769687999999, "quote_volume": 355363.879, "trades": 1900, "taker_buy_base": 6138653.1, "taker_buy_quote": 178441.77589 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0266, "close": 0.0275, "volume": 25297010.3, "close_time": 1769702399999, "quote_volume": 701288.23363, "trades": 7387, "taker_buy_base": 10994107.0, "taker_buy_quote": 305013.8969 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0274, "high": 0.0286, "low": 0.027, "close": 0.0277, "volume": 25986569.8, "close_time": 1769716799999, "quote_volume": 717309.5991, "trades": 5755, "taker_buy_base": 12521780.1, "taker_buy_quote": 346642.25657 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0275, "close": 0.0276, "volume": 20226058.0, "close_time": 1769731199999, "quote_volume": 561686.15169, "trades": 3065, "taker_buy_base": 11347846.8, "taker_buy_quote": 315281.42327 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0264, "close": 0.027, "volume": 23397588.7, "close_time": 1769745599999, "quote_volume": 637273.71517, "trades": 3823, "taker_buy_base": 11031550.0, "taker_buy_quote": 300637.90983 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.027, "high": 0.0275, "low": 0.0267, "close": 0.0275, "volume": 6264856.9, "close_time": 1769759999999, "quote_volume": 169752.8001, "trades": 1305, "taker_buy_base": 3626207.0, "taker_buy_quote": 98242.37248 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0271, "close": 0.0277, "volume": 13393015.8, "close_time": 1769774399999, "quote_volume": 367108.28076, "trades": 2935, "taker_buy_base": 6404894.1, "taker_buy_quote": 175615.72708 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0277, "high": 0.0283, "low": 0.0272, "close": 0.0278, "volume": 13656345.4, "close_time": 1769788799999, "quote_volume": 378722.54638, "trades": 3469, "taker_buy_base": 7439287.9, "taker_buy_quote": 206350.68644 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0279, "high": 0.0296, "low": 0.0277, "close": 0.0284, "volume": 35179035.3, "close_time": 1769803199999, "quote_volume": 1006059.86157, "trades": 7985, "taker_buy_base": 19854681.1, "taker_buy_quote": 568468.78204 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0276, "close": 0.028, "volume": 11060952.9, "close_time": 1769817599999, "quote_volume": 308728.55445, "trades": 2332, "taker_buy_base": 5016622.9, "taker_buy_quote": 140067.06579 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.028, "high": 0.028, "low": 0.0273, "close": 0.0275, "volume": 5822739.6, "close_time": 1769831999999, "quote_volume": 160879.2607, "trades": 1322, "taker_buy_base": 2237318.4, "taker_buy_quote": 61889.89726 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0266, "close": 0.0268, "volume": 4781383.1, "close_time": 1769846399999, "quote_volume": 129605.26875, "trades": 1090, "taker_buy_base": 1593752.3, "taker_buy_quote": 43227.43042 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0268, "high": 0.027, "low": 0.0259, "close": 0.0264, "volume": 21400332.2, "close_time": 1769860799999, "quote_volume": 564243.53315, "trades": 3775, "taker_buy_base": 11835686.4, "taker_buy_quote": 312432.45022 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0241, "close": 0.025, "volume": 23948546.2, "close_time": 1769875199999, "quote_volume": 608147.83716, "trades": 5674, "taker_buy_base": 11679934.0, "taker_buy_quote": 296468.08844 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.025, "high": 0.0254, "low": 0.0227, "close": 0.0249, "volume": 30167171.8, "close_time": 1769889599999, "quote_volume": 734883.27382, "trades": 7921, "taker_buy_base": 15894885.6, "taker_buy_quote": 387946.24061 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0249, "high": 0.0255, "low": 0.0247, "close": 0.0254, "volume": 12297520.9, "close_time": 1769903999999, "quote_volume": 308197.98407, "trades": 3239, "taker_buy_base": 5700728.4, "taker_buy_quote": 142925.34106 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0253, "high": 0.0258, "low": 0.025, "close": 0.0256, "volume": 5775460.4, "close_time": 1769918399999, "quote_volume": 146440.51423, "trades": 1319, "taker_buy_base": 2720558.5, "taker_buy_quote": 69016.97506 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0252, "close": 0.0253, "volume": 8638872.4, "close_time": 1769932799999, "quote_volume": 220849.80706, "trades": 1974, "taker_buy_base": 3657892.0, "taker_buy_quote": 93580.87015 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0247, "close": 0.0251, "volume": 10211207.2, "close_time": 1769947199999, "quote_volume": 256566.56205, "trades": 1709, "taker_buy_base": 5875788.3, "taker_buy_quote": 147850.10838 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.025, "high": 0.0254, "low": 0.0241, "close": 0.0244, "volume": 8485075.0, "close_time": 1769961599999, "quote_volume": 209694.07127, "trades": 2320, "taker_buy_base": 3981492.8, "taker_buy_quote": 98442.18965 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0241, "close": 0.0244, "volume": 11190250.0, "close_time": 1769975999999, "quote_volume": 273620.24095, "trades": 2638, "taker_buy_base": 5351304.2, "taker_buy_quote": 130860.14037 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0233, "close": 0.0237, "volume": 12302295.7, "close_time": 1769990399999, "quote_volume": 295947.04941, "trades": 2867, "taker_buy_base": 5731402.5, "taker_buy_quote": 137959.8991 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0238, "high": 0.0246, "low": 0.0233, "close": 0.0242, "volume": 14425101.9, "close_time": 1770004799999, "quote_volume": 346302.47327, "trades": 3532, "taker_buy_base": 7235953.2, "taker_buy_quote": 174126.51506 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0242, "high": 0.0245, "low": 0.023, "close": 0.0238, "volume": 18645202.5, "close_time": 1770019199999, "quote_volume": 441618.06869, "trades": 4483, "taker_buy_base": 8907341.0, "taker_buy_quote": 211442.17174 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0238, "high": 0.0243, "low": 0.0237, "close": 0.0241, "volume": 7837795.0, "close_time": 1770033599999, "quote_volume": 188469.31945, "trades": 1564, "taker_buy_base": 3943350.7, "taker_buy_quote": 94871.19439 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0242, "high": 0.0249, "low": 0.0239, "close": 0.0248, "volume": 11285594.9, "close_time": 1770047999999, "quote_volume": 274155.91151, "trades": 2793, "taker_buy_base": 5012377.4, "taker_buy_quote": 121784.05095 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0248, "high": 0.025, "low": 0.0243, "close": 0.0243, "volume": 8257499.8, "close_time": 1770062399999, "quote_volume": 203609.12929, "trades": 1611, "taker_buy_base": 3619042.2, "taker_buy_quote": 89236.2368 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0241, "close": 0.0245, "volume": 4958441.1, "close_time": 1770076799999, "quote_volume": 120974.03502, "trades": 837, "taker_buy_base": 2747416.6, "taker_buy_quote": 66940.15989 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0238, "close": 0.0244, "volume": 8204116.0, "close_time": 1770091199999, "quote_volume": 200013.24495, "trades": 1497, "taker_buy_base": 3481615.6, "taker_buy_quote": 84925.9827 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0243, "close": 0.0245, "volume": 4341575.9, "close_time": 1770105599999, "quote_volume": 106632.50336, "trades": 744, "taker_buy_base": 2587284.7, "taker_buy_quote": 63588.03099 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0239, "close": 0.0241, "volume": 4353570.0, "close_time": 1770119999999, "quote_volume": 105864.91752, "trades": 1111, "taker_buy_base": 2070066.1, "taker_buy_quote": 50439.49169 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0241, "high": 0.0246, "low": 0.0238, "close": 0.0246, "volume": 10430572.9, "close_time": 1770134399999, "quote_volume": 252795.76867, "trades": 2024, "taker_buy_base": 4883544.0, "taker_buy_quote": 118166.37774 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0227, "close": 0.0238, "volume": 19854501.1, "close_time": 1770148799999, "quote_volume": 467422.70189, "trades": 4706, "taker_buy_base": 8637273.6, "taker_buy_quote": 203173.04236 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0237, "high": 0.0251, "low": 0.0236, "close": 0.0238, "volume": 10633661.0, "close_time": 1770163199999, "quote_volume": 257297.47915, "trades": 2809, "taker_buy_base": 5923545.2, "taker_buy_quote": 143056.96083 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0239, "high": 0.0245, "low": 0.0237, "close": 0.0245, "volume": 2844178.8, "close_time": 1770177599999, "quote_volume": 68536.60236, "trades": 1061, "taker_buy_base": 1478906.0, "taker_buy_quote": 35587.82383 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0241, "close": 0.0245, "volume": 4862349.2, "close_time": 1770191999999, "quote_volume": 118909.03292, "trades": 1118, "taker_buy_base": 2614258.3, "taker_buy_quote": 63944.59642 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0245, "high": 0.0246, "low": 0.024, "close": 0.0243, "volume": 2970290.0, "close_time": 1770206399999, "quote_volume": 72413.61147, "trades": 1084, "taker_buy_base": 1351694.7, "taker_buy_quote": 32953.58564 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0232, "close": 0.0234, "volume": 12908438.3, "close_time": 1770220799999, "quote_volume": 306584.41866, "trades": 3782, "taker_buy_base": 6533964.0, "taker_buy_quote": 155366.27648 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0234, "high": 0.0245, "low": 0.0231, "close": 0.0245, "volume": 11318709.1, "close_time": 1770235199999, "quote_volume": 267676.9888, "trades": 3718, "taker_buy_base": 7501126.5, "taker_buy_quote": 177318.07477 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0236, "close": 0.0242, "volume": 8191126.2, "close_time": 1770249599999, "quote_volume": 197487.78225, "trades": 1956, "taker_buy_base": 3725420.2, "taker_buy_quote": 89832.41988 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0237, "close": 0.0238, "volume": 6996073.1, "close_time": 1770263999999, "quote_volume": 168897.28079, "trades": 2101, "taker_buy_base": 3128824.1, "taker_buy_quote": 75578.94467 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0238, "high": 0.024, "low": 0.0233, "close": 0.0235, "volume": 9387404.0, "close_time": 1770278399999, "quote_volume": 222204.33401, "trades": 2266, "taker_buy_base": 4450140.3, "taker_buy_quote": 105503.79457 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0235, "high": 0.024, "low": 0.0227, "close": 0.0232, "volume": 7639611.4, "close_time": 1770292799999, "quote_volume": 179098.3746, "trades": 2007, "taker_buy_base": 3170940.4, "taker_buy_quote": 74280.60065 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0232, "high": 0.0236, "low": 0.0212, "close": 0.022, "volume": 27052882.6, "close_time": 1770307199999, "quote_volume": 607029.28262, "trades": 6191, "taker_buy_base": 12224371.3, "taker_buy_quote": 275296.55528 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.022, "high": 0.0225, "low": 0.0207, "close": 0.021, "volume": 21981174.9, "close_time": 1770321599999, "quote_volume": 472496.2148, "trades": 6770, "taker_buy_base": 11045068.6, "taker_buy_quote": 237961.45852 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.021, "high": 0.0212, "low": 0.0198, "close": 0.02, "volume": 20961447.3, "close_time": 1770335999999, "quote_volume": 426109.01604, "trades": 5366, "taker_buy_base": 9804595.0, "taker_buy_quote": 199339.63313 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0177, "close": 0.0199, "volume": 35741606.9, "close_time": 1770350399999, "quote_volume": 691790.95918, "trades": 6503, "taker_buy_base": 18536016.8, "taker_buy_quote": 360031.2059 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0199, "high": 0.0206, "low": 0.0196, "close": 0.0199, "volume": 24080279.5, "close_time": 1770364799999, "quote_volume": 481700.35111, "trades": 3379, "taker_buy_base": 9948692.9, "taker_buy_quote": 199978.2056 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0199, "high": 0.0206, "low": 0.0196, "close": 0.0206, "volume": 12462700.6, "close_time": 1770379199999, "quote_volume": 250362.93829, "trades": 2512, "taker_buy_base": 7984515.2, "taker_buy_quote": 160487.21585 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0206, "high": 0.0216, "low": 0.0204, "close": 0.0213, "volume": 13756369.0, "close_time": 1770393599999, "quote_volume": 289534.11727, "trades": 3031, "taker_buy_base": 7214723.1, "taker_buy_quote": 151753.14843 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0213, "high": 0.0224, "low": 0.0212, "close": 0.0217, "volume": 19882815.1, "close_time": 1770407999999, "quote_volume": 432789.95923, "trades": 3074, "taker_buy_base": 8805061.7, "taker_buy_quote": 191887.72419 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0213, "close": 0.0216, "volume": 10394340.8, "close_time": 1770422399999, "quote_volume": 224601.70955, "trades": 2184, "taker_buy_base": 5421364.8, "taker_buy_quote": 117409.13703 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0212, "close": 0.0218, "volume": 10553023.4, "close_time": 1770436799999, "quote_volume": 227375.87444, "trades": 1326, "taker_buy_base": 4532210.3, "taker_buy_quote": 97607.88527 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0208, "close": 0.021, "volume": 9901119.3, "close_time": 1770451199999, "quote_volume": 213525.33554, "trades": 1900, "taker_buy_base": 4738645.2, "taker_buy_quote": 102704.29799 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0208, "close": 0.0209, "volume": 5788578.2, "close_time": 1770465599999, "quote_volume": 121327.48644, "trades": 838, "taker_buy_base": 2298630.6, "taker_buy_quote": 48305.41448 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0209, "high": 0.0216, "low": 0.0208, "close": 0.0213, "volume": 6122520.4, "close_time": 1770479999999, "quote_volume": 130113.64004, "trades": 1594, "taker_buy_base": 3695221.1, "taker_buy_quote": 78520.3849 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0213, "high": 0.0219, "low": 0.0213, "close": 0.0216, "volume": 7806861.1, "close_time": 1770494399999, "quote_volume": 168177.21634, "trades": 1866, "taker_buy_base": 4430154.1, "taker_buy_quote": 95395.43113 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0211, "close": 0.0213, "volume": 4651570.9, "close_time": 1770508799999, "quote_volume": 99447.0131, "trades": 628, "taker_buy_base": 2058782.4, "taker_buy_quote": 44046.67575 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0214, "high": 0.0215, "low": 0.021, "close": 0.0211, "volume": 4154464.2, "close_time": 1770523199999, "quote_volume": 88453.3315, "trades": 761, "taker_buy_base": 2494614.9, "taker_buy_quote": 53153.97072 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0207, "close": 0.0209, "volume": 3814006.6, "close_time": 1770537599999, "quote_volume": 79845.62447, "trades": 816, "taker_buy_base": 1841671.9, "taker_buy_quote": 38602.2833 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0206, "close": 0.0209, "volume": 4237779.4, "close_time": 1770551999999, "quote_volume": 88373.69582, "trades": 1317, "taker_buy_base": 1884302.9, "taker_buy_quote": 39271.69889 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0209, "high": 0.021, "low": 0.0204, "close": 0.0205, "volume": 8831804.7, "close_time": 1770566399999, "quote_volume": 182811.02984, "trades": 1524, "taker_buy_base": 3917545.6, "taker_buy_quote": 81272.63086 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0204, "high": 0.0208, "low": 0.02, "close": 0.0206, "volume": 11143729.4, "close_time": 1770580799999, "quote_volume": 227954.77519, "trades": 1795, "taker_buy_base": 6852518.4, "taker_buy_quote": 140491.05967 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0206, "high": 0.021, "low": 0.0203, "close": 0.0205, "volume": 7664824.0, "close_time": 1770595199999, "quote_volume": 157546.77909, "trades": 1135, "taker_buy_base": 4892398.6, "taker_buy_quote": 100632.23271 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0202, "close": 0.0208, "volume": 6305072.6, "close_time": 1770609599999, "quote_volume": 128480.08988, "trades": 1057, "taker_buy_base": 2867966.5, "taker_buy_quote": 58596.28076 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0202, "close": 0.0204, "volume": 2772788.6, "close_time": 1770623999999, "quote_volume": 56992.78922, "trades": 615, "taker_buy_base": 1081823.3, "taker_buy_quote": 22254.66764 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0196, "close": 0.0198, "volume": 11871078.2, "close_time": 1770638399999, "quote_volume": 237847.35295, "trades": 1626, "taker_buy_base": 7050575.7, "taker_buy_quote": 141759.04809 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0198, "high": 0.0202, "low": 0.0197, "close": 0.0201, "volume": 9451374.2, "close_time": 1770652799999, "quote_volume": 188759.62218, "trades": 1215, "taker_buy_base": 3590098.1, "taker_buy_quote": 71758.36208 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0201, "high": 0.0206, "low": 0.0199, "close": 0.0203, "volume": 8957392.0, "close_time": 1770667199999, "quote_volume": 182068.53543, "trades": 1227, "taker_buy_base": 3314087.3, "taker_buy_quote": 67316.8426 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0198, "close": 0.0199, "volume": 4918100.8, "close_time": 1770681599999, "quote_volume": 98871.1253, "trades": 595, "taker_buy_base": 2709289.7, "taker_buy_quote": 54489.2913 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02, "high": 0.0205, "low": 0.0195, "close": 0.0199, "volume": 14717510.2, "close_time": 1770695999999, "quote_volume": 296719.69771, "trades": 2794, "taker_buy_base": 8223363.8, "taker_buy_quote": 166614.84824 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0193, "close": 0.0195, "volume": 6211727.6, "close_time": 1770710399999, "quote_volume": 122344.76292, "trades": 949, "taker_buy_base": 3135712.8, "taker_buy_quote": 61760.18433 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0194, "volume": 4806363.1, "close_time": 1770724799999, "quote_volume": 93893.11437, "trades": 761, "taker_buy_base": 1961004.1, "taker_buy_quote": 38377.99589 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0194, "high": 0.0195, "low": 0.019, "close": 0.0194, "volume": 11734114.4, "close_time": 1770739199999, "quote_volume": 226030.09768, "trades": 2035, "taker_buy_base": 5055254.1, "taker_buy_quote": 97582.52854 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0193, "high": 0.0195, "low": 0.019, "close": 0.0191, "volume": 3900772.8, "close_time": 1770753599999, "quote_volume": 75461.78983, "trades": 1015, "taker_buy_base": 1914543.3, "taker_buy_quote": 37086.57202 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 3487500.7, "close_time": 1770767999999, "quote_volume": 66651.69451, "trades": 751, "taker_buy_base": 1477802.9, "taker_buy_quote": 28282.38748 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 3466592.6, "close_time": 1770782399999, "quote_volume": 66296.4205, "trades": 660, "taker_buy_base": 1637790.3, "taker_buy_quote": 31376.60286 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0185, "close": 0.0185, "volume": 8303133.1, "close_time": 1770796799999, "quote_volume": 155729.04999, "trades": 1590, "taker_buy_base": 4080668.6, "taker_buy_quote": 76651.6972 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0185, "volume": 6758789.2, "close_time": 1770811199999, "quote_volume": 124880.78709, "trades": 1549, "taker_buy_base": 3444169.5, "taker_buy_quote": 63668.44561 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0185, "high": 0.0194, "low": 0.0184, "close": 0.0187, "volume": 7681029.4, "close_time": 1770825599999, "quote_volume": 144175.77866, "trades": 1849, "taker_buy_base": 3928588.4, "taker_buy_quote": 73635.61337 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0187, "high": 0.0191, "low": 0.0183, "close": 0.0189, "volume": 7544519.8, "close_time": 1770839999999, "quote_volume": 141378.0452, "trades": 2087, "taker_buy_base": 3741576.8, "taker_buy_quote": 70292.11106 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0188, "high": 0.0194, "low": 0.0187, "close": 0.0192, "volume": 7639515.2, "close_time": 1770854399999, "quote_volume": 146030.37506, "trades": 1287, "taker_buy_base": 3694681.7, "taker_buy_quote": 70728.57202 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0192, "high": 0.02, "low": 0.0191, "close": 0.0199, "volume": 6585872.7, "close_time": 1770868799999, "quote_volume": 129483.79007, "trades": 1173, "taker_buy_base": 4065351.6, "taker_buy_quote": 80100.29988 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0197, "close": 0.0202, "volume": 13889295.8, "close_time": 1770883199999, "quote_volume": 278750.51671, "trades": 2019, "taker_buy_base": 6280186.4, "taker_buy_quote": 126160.68335 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0198, "close": 0.0201, "volume": 11083587.9, "close_time": 1770897599999, "quote_volume": 222448.92116, "trades": 1567, "taker_buy_base": 5412151.5, "taker_buy_quote": 108717.70817 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.0196, "volume": 12610290.2, "close_time": 1770911999999, "quote_volume": 250187.8058, "trades": 2618, "taker_buy_base": 5692018.7, "taker_buy_quote": 113009.69812 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0197, "high": 0.02, "low": 0.0192, "close": 0.0199, "volume": 11869759.1, "close_time": 1770926399999, "quote_volume": 232285.64688, "trades": 2929, "taker_buy_base": 5573837.3, "taker_buy_quote": 109300.09772 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0196, "close": 0.0201, "volume": 5289124.8, "close_time": 1770940799999, "quote_volume": 105388.32055, "trades": 706, "taker_buy_base": 2584204.2, "taker_buy_quote": 51598.17715 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 4111347.4, "close_time": 1770955199999, "quote_volume": 81828.23978, "trades": 824, "taker_buy_base": 2039703.3, "taker_buy_quote": 40614.59461 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 4633243.8, "close_time": 1770969599999, "quote_volume": 91801.22278, "trades": 857, "taker_buy_base": 3113246.6, "taker_buy_quote": 61719.60336 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 5776444.8, "close_time": 1770983999999, "quote_volume": 115633.36053, "trades": 1023, "taker_buy_base": 2823652.1, "taker_buy_quote": 56608.73813 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0196, "close": 0.0202, "volume": 14837487.7, "close_time": 1770998399999, "quote_volume": 296652.721, "trades": 2659, "taker_buy_base": 5734021.5, "taker_buy_quote": 115077.77529 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0201, "high": 0.0207, "low": 0.0201, "close": 0.0206, "volume": 8583733.2, "close_time": 1771012799999, "quote_volume": 175413.44184, "trades": 1590, "taker_buy_base": 4756680.1, "taker_buy_quote": 97300.87149 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0206, "high": 0.0211, "low": 0.0204, "close": 0.0209, "volume": 12648962.9, "close_time": 1771027199999, "quote_volume": 262066.16578, "trades": 1854, "taker_buy_base": 6900991.9, "taker_buy_quote": 143163.45448 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.0215, "low": 0.0207, "close": 0.0214, "volume": 7223606.4, "close_time": 1771041599999, "quote_volume": 152016.23098, "trades": 1207, "taker_buy_base": 3352698.2, "taker_buy_quote": 70726.903 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0206, "close": 0.0209, "volume": 9918932.8, "close_time": 1771055999999, "quote_volume": 207177.69374, "trades": 1241, "taker_buy_base": 3537146.9, "taker_buy_quote": 73735.24042 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0209, "high": 0.0221, "low": 0.0209, "close": 0.0218, "volume": 20734552.4, "close_time": 1771070399999, "quote_volume": 448999.66004, "trades": 2524, "taker_buy_base": 12071698.3, "taker_buy_quote": 261448.59019 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0214, "close": 0.0221, "volume": 11270602.3, "close_time": 1771084799999, "quote_volume": 244957.09917, "trades": 1453, "taker_buy_base": 5221801.8, "taker_buy_quote": 113498.14337 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0221, "high": 0.0238, "low": 0.022, "close": 0.0237, "volume": 36025560.1, "close_time": 1771099199999, "quote_volume": 826754.85816, "trades": 4272, "taker_buy_base": 17682887.8, "taker_buy_quote": 405806.04139 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0227, "close": 0.0229, "volume": 19907187.6, "close_time": 1771113599999, "quote_volume": 463444.47593, "trades": 2447, "taker_buy_base": 9603407.9, "taker_buy_quote": 223595.52693 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0229, "high": 0.0229, "low": 0.022, "close": 0.0224, "volume": 12335659.6, "close_time": 1771127999999, "quote_volume": 277170.37477, "trades": 1578, "taker_buy_base": 5394927.4, "taker_buy_quote": 121259.63179 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0224, "high": 0.023, "low": 0.0224, "close": 0.0226, "volume": 16788740.7, "close_time": 1771142399999, "quote_volume": 381080.92123, "trades": 1618, "taker_buy_base": 9393608.5, "taker_buy_quote": 213179.28989 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0218, "close": 0.0219, "volume": 10618390.9, "close_time": 1771156799999, "quote_volume": 234661.12835, "trades": 1092, "taker_buy_base": 4532074.7, "taker_buy_quote": 100277.48213 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.022, "high": 0.022, "low": 0.0208, "close": 0.021, "volume": 22949890.8, "close_time": 1771171199999, "quote_volume": 485917.86887, "trades": 2023, "taker_buy_base": 9792995.2, "taker_buy_quote": 207280.33247 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.021, "high": 0.0212, "low": 0.0204, "close": 0.0205, "volume": 14446091.0, "close_time": 1771185599999, "quote_volume": 300222.14041, "trades": 1329, "taker_buy_base": 7625209.4, "taker_buy_quote": 158687.96248 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0205, "high": 0.0211, "low": 0.0204, "close": 0.0209, "volume": 6872108.7, "close_time": 1771199999999, "quote_volume": 142967.7129, "trades": 777, "taker_buy_base": 3943692.0, "taker_buy_quote": 82137.83754 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0209, "high": 0.0213, "low": 0.0206, "close": 0.0207, "volume": 8002603.3, "close_time": 1771214399999, "quote_volume": 167151.11114, "trades": 910, "taker_buy_base": 4213274.6, "taker_buy_quote": 88087.21272 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0208, "high": 0.021, "low": 0.0204, "close": 0.0206, "volume": 5326814.9, "close_time": 1771228799999, "quote_volume": 109877.97643, "trades": 726, "taker_buy_base": 2394373.4, "taker_buy_quote": 49465.82262 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0206, "high": 0.0213, "low": 0.0206, "close": 0.0212, "volume": 6880799.3, "close_time": 1771243199999, "quote_volume": 144670.55253, "trades": 979, "taker_buy_base": 3383732.3, "taker_buy_quote": 71066.49645 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0212, "high": 0.0222, "low": 0.021, "close": 0.0212, "volume": 29589216.9, "close_time": 1771257599999, "quote_volume": 639839.24049, "trades": 3797, "taker_buy_base": 14762711.7, "taker_buy_quote": 319321.00785 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0213, "high": 0.0215, "low": 0.021, "close": 0.0212, "volume": 14491006.5, "close_time": 1771271999999, "quote_volume": 307706.74111, "trades": 1733, "taker_buy_base": 6305518.1, "taker_buy_quote": 133981.84427 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0213, "high": 0.022, "low": 0.0211, "close": 0.0218, "volume": 12338068.7, "close_time": 1771286399999, "quote_volume": 266574.94415, "trades": 1843, "taker_buy_base": 6307309.3, "taker_buy_quote": 136238.09818 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0214, "close": 0.0219, "volume": 10272957.1, "close_time": 1771300799999, "quote_volume": 223709.25351, "trades": 2304, "taker_buy_base": 5655394.9, "taker_buy_quote": 123201.62022 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0214, "close": 0.0215, "volume": 14798217.9, "close_time": 1771315199999, "quote_volume": 321792.97467, "trades": 2323, "taker_buy_base": 6372902.6, "taker_buy_quote": 138648.3826 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0215, "high": 0.0217, "low": 0.021, "close": 0.0213, "volume": 8063441.3, "close_time": 1771329599999, "quote_volume": 171870.92342, "trades": 1951, "taker_buy_base": 4343442.6, "taker_buy_quote": 92649.79701 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0208, "close": 0.0213, "volume": 10476877.0, "close_time": 1771343999999, "quote_volume": 222253.62561, "trades": 2678, "taker_buy_base": 4814140.2, "taker_buy_quote": 102149.62813 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0213, "high": 0.0218, "low": 0.0208, "close": 0.0214, "volume": 14412482.9, "close_time": 1771358399999, "quote_volume": 307595.69288, "trades": 2224, "taker_buy_base": 6422765.7, "taker_buy_quote": 137140.32165 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0213, "high": 0.0213, "low": 0.021, "close": 0.0211, "volume": 2639165.8, "close_time": 1771372799999, "quote_volume": 55965.25936, "trades": 919, "taker_buy_base": 1520516.6, "taker_buy_quote": 32227.00501 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0208, "close": 0.0213, "volume": 4887458.7, "close_time": 1771387199999, "quote_volume": 102997.92858, "trades": 1044, "taker_buy_base": 2128246.9, "taker_buy_quote": 44929.44273 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0212, "high": 0.0218, "low": 0.0212, "close": 0.0217, "volume": 5067142.6, "close_time": 1771401599999, "quote_volume": 108579.66569, "trades": 1209, "taker_buy_base": 3690543.1, "taker_buy_quote": 79128.18093 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0212, "close": 0.0214, "volume": 3709240.4, "close_time": 1771415999999, "quote_volume": 79730.79594, "trades": 810, "taker_buy_base": 1742096.2, "taker_buy_quote": 37521.72491 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0208, "close": 0.0213, "volume": 14811568.6, "close_time": 1771430399999, "quote_volume": 312064.27891, "trades": 2250, "taker_buy_base": 6834134.7, "taker_buy_quote": 144404.99017 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0201, "close": 0.0203, "volume": 12101656.7, "close_time": 1771444799999, "quote_volume": 250358.86829, "trades": 1928, "taker_buy_base": 4483849.5, "taker_buy_quote": 92619.08712 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0203, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 7290362.7, "close_time": 1771459199999, "quote_volume": 147076.75946, "trades": 1256, "taker_buy_base": 3422439.8, "taker_buy_quote": 69215.64927 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0199, "close": 0.0203, "volume": 4705687.2, "close_time": 1771473599999, "quote_volume": 95108.86354, "trades": 1184, "taker_buy_base": 2811008.4, "taker_buy_quote": 56853.26979 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 5455031.1, "close_time": 1771487999999, "quote_volume": 110733.26545, "trades": 990, "taker_buy_base": 3255479.0, "taker_buy_quote": 66126.55965 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0198, "close": 0.0199, "volume": 4674796.8, "close_time": 1771502399999, "quote_volume": 93595.94584, "trades": 904, "taker_buy_base": 1650498.6, "taker_buy_quote": 33112.59035 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0194, "close": 0.0195, "volume": 12588427.7, "close_time": 1771516799999, "quote_volume": 247173.36201, "trades": 1405, "taker_buy_base": 6587515.4, "taker_buy_quote": 129390.57139 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0194, "close": 0.0197, "volume": 5174693.8, "close_time": 1771531199999, "quote_volume": 101968.6844, "trades": 1034, "taker_buy_base": 2730744.1, "taker_buy_quote": 53888.57567 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0197, "high": 0.02, "low": 0.0196, "close": 0.02, "volume": 3010930.9, "close_time": 1771545599999, "quote_volume": 59631.16228, "trades": 822, "taker_buy_base": 1478048.8, "taker_buy_quote": 29303.07219 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0199, "close": 0.0202, "volume": 5134091.6, "close_time": 1771559999999, "quote_volume": 103435.12542, "trades": 641, "taker_buy_base": 2713437.3, "taker_buy_quote": 54689.21698 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0198, "close": 0.0201, "volume": 4704845.7, "close_time": 1771574399999, "quote_volume": 94571.35394, "trades": 1137, "taker_buy_base": 2712141.9, "taker_buy_quote": 54551.39499 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0201, "close": 0.0202, "volume": 5858614.6, "close_time": 1771588799999, "quote_volume": 119041.09875, "trades": 846, "taker_buy_base": 2733915.1, "taker_buy_quote": 55607.82539 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0194, "close": 0.0205, "volume": 10557033.9, "close_time": 1771603199999, "quote_volume": 211352.0623, "trades": 2378, "taker_buy_base": 5351475.9, "taker_buy_quote": 107362.11704 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0202, "close": 0.0206, "volume": 9221124.3, "close_time": 1771617599999, "quote_volume": 189678.30763, "trades": 1678, "taker_buy_base": 5436567.8, "taker_buy_quote": 111834.84481 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0203, "close": 0.0206, "volume": 2521957.6, "close_time": 1771631999999, "quote_volume": 51657.59926, "trades": 493, "taker_buy_base": 1043846.7, "taker_buy_quote": 21396.93158 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0203, "close": 0.0203, "volume": 9865861.2, "close_time": 1771646399999, "quote_volume": 202276.196, "trades": 791, "taker_buy_base": 3703508.8, "taker_buy_quote": 76006.04544 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 1837657.0, "close_time": 1771660799999, "quote_volume": 37376.25178, "trades": 508, "taker_buy_base": 650956.6, "taker_buy_quote": 13256.629 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0204, "volume": 4815531.4, "close_time": 1771675199999, "quote_volume": 99075.12592, "trades": 818, "taker_buy_base": 2146399.3, "taker_buy_quote": 44239.33007 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0202, "close": 0.0203, "volume": 1388113.6, "close_time": 1771689599999, "quote_volume": 28293.96686, "trades": 403, "taker_buy_base": 621373.6, "taker_buy_quote": 12675.56129 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 5179160.4, "close_time": 1771703999999, "quote_volume": 104071.36818, "trades": 941, "taker_buy_base": 2895398.3, "taker_buy_quote": 58270.53778 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 5814286.9, "close_time": 1771718399999, "quote_volume": 116584.5072, "trades": 731, "taker_buy_base": 3132622.5, "taker_buy_quote": 62913.18952 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0194, "close": 0.0195, "volume": 3729132.5, "close_time": 1771732799999, "quote_volume": 73444.3501, "trades": 1093, "taker_buy_base": 1696532.3, "taker_buy_quote": 33392.03621 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0193, "close": 0.0195, "volume": 2315620.7, "close_time": 1771747199999, "quote_volume": 45065.85946, "trades": 603, "taker_buy_base": 1080159.9, "taker_buy_quote": 21064.92171 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 2467986.1, "close_time": 1771761599999, "quote_volume": 48185.7177, "trades": 410, "taker_buy_base": 1005408.2, "taker_buy_quote": 19671.99599 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0189, "close": 0.0192, "volume": 3968667.4, "close_time": 1771775999999, "quote_volume": 76145.61915, "trades": 1045, "taker_buy_base": 2293055.8, "taker_buy_quote": 44071.22583 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 1357853.4, "close_time": 1771790399999, "quote_volume": 25957.01277, "trades": 365, "taker_buy_base": 719836.9, "taker_buy_quote": 13771.53876 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0188, "close": 0.0192, "volume": 5837859.8, "close_time": 1771804799999, "quote_volume": 111168.66453, "trades": 1300, "taker_buy_base": 3319860.2, "taker_buy_quote": 63273.37675 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0178, "close": 0.0182, "volume": 12546784.8, "close_time": 1771819199999, "quote_volume": 232901.41229, "trades": 2578, "taker_buy_base": 6096097.5, "taker_buy_quote": 113162.13655 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0183, "high": 0.0189, "low": 0.0181, "close": 0.0187, "volume": 3223835.8, "close_time": 1771833599999, "quote_volume": 59270.0091, "trades": 636, "taker_buy_base": 1668734.6, "taker_buy_quote": 30687.15996 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0187, "high": 0.0193, "low": 0.0186, "close": 0.0192, "volume": 1797920.2, "close_time": 1771847999999, "quote_volume": 34095.82837, "trades": 690, "taker_buy_base": 1008658.9, "taker_buy_quote": 19109.81555 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0185, "close": 0.0187, "volume": 5033224.6, "close_time": 1771862399999, "quote_volume": 95691.01602, "trades": 1028, "taker_buy_base": 2197844.3, "taker_buy_quote": 41723.68747 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0181, "close": 0.0182, "volume": 4178152.3, "close_time": 1771876799999, "quote_volume": 76846.47943, "trades": 770, "taker_buy_base": 1280413.4, "taker_buy_quote": 23629.87043 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0182, "high": 0.0186, "low": 0.0181, "close": 0.0184, "volume": 2845575.9, "close_time": 1771891199999, "quote_volume": 52318.45957, "trades": 518, "taker_buy_base": 1492988.1, "taker_buy_quote": 27462.13445 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0181, "close": 0.0183, "volume": 5481408.6, "close_time": 1771905599999, "quote_volume": 100560.58507, "trades": 1039, "taker_buy_base": 1904008.2, "taker_buy_quote": 34940.42553 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0179, "close": 0.0181, "volume": 2988114.9, "close_time": 1771919999999, "quote_volume": 54076.18025, "trades": 685, "taker_buy_base": 1553385.5, "taker_buy_quote": 28099.05955 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.018, "volume": 2058390.2, "close_time": 1771934399999, "quote_volume": 37175.76419, "trades": 354, "taker_buy_base": 1230191.3, "taker_buy_quote": 22220.17818 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0181, "high": 0.0186, "low": 0.0179, "close": 0.0186, "volume": 6573972.0, "close_time": 1771948799999, "quote_volume": 119625.85047, "trades": 1021, "taker_buy_base": 2650017.6, "taker_buy_quote": 48542.32257 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0184, "close": 0.0188, "volume": 3569156.0, "close_time": 1771963199999, "quote_volume": 66613.92379, "trades": 891, "taker_buy_base": 1957658.1, "taker_buy_quote": 36574.43774 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0185, "volume": 3833216.6, "close_time": 1771977599999, "quote_volume": 71268.61582, "trades": 1108, "taker_buy_base": 1218609.7, "taker_buy_quote": 22679.04258 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0185, "high": 0.0196, "low": 0.0185, "close": 0.0191, "volume": 5523497.8, "close_time": 1771991999999, "quote_volume": 106091.49715, "trades": 1676, "taker_buy_base": 2355199.4, "taker_buy_quote": 45128.32654 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0191, "high": 0.0194, "low": 0.019, "close": 0.0194, "volume": 5260104.9, "close_time": 1772006399999, "quote_volume": 100999.28248, "trades": 1182, "taker_buy_base": 2668853.1, "taker_buy_quote": 51249.91466 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0194, "high": 0.0207, "low": 0.0194, "close": 0.0198, "volume": 20618288.6, "close_time": 1772020799999, "quote_volume": 414971.92332, "trades": 3240, "taker_buy_base": 10714592.6, "taker_buy_quote": 216089.92411 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0198, "high": 0.0205, "low": 0.0197, "close": 0.0204, "volume": 11336362.0, "close_time": 1772035199999, "quote_volume": 227499.48805, "trades": 2087, "taker_buy_base": 4155783.4, "taker_buy_quote": 83434.75572 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0204, "high": 0.0211, "low": 0.0203, "close": 0.021, "volume": 13458510.2, "close_time": 1772049599999, "quote_volume": 279345.10599, "trades": 2579, "taker_buy_base": 5133394.4, "taker_buy_quote": 106788.59495 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0211, "high": 0.0217, "low": 0.0202, "close": 0.0205, "volume": 19675580.9, "close_time": 1772063999999, "quote_volume": 414799.74931, "trades": 2795, "taker_buy_base": 9047155.7, "taker_buy_quote": 191197.91558 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0202, "close": 0.0204, "volume": 8913163.4, "close_time": 1772078399999, "quote_volume": 182463.4247, "trades": 1473, "taker_buy_base": 5189715.4, "taker_buy_quote": 106329.37218 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0201, "close": 0.0203, "volume": 4272655.5, "close_time": 1772092799999, "quote_volume": 86806.48255, "trades": 835, "taker_buy_base": 2409853.7, "taker_buy_quote": 49017.4646 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0204, "high": 0.0207, "low": 0.02, "close": 0.0202, "volume": 6880959.5, "close_time": 1772107199999, "quote_volume": 140197.38371, "trades": 1136, "taker_buy_base": 3705023.0, "taker_buy_quote": 75596.05025 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0198, "close": 0.02, "volume": 10396707.5, "close_time": 1772121599999, "quote_volume": 209135.9727, "trades": 1551, "taker_buy_base": 4289369.9, "taker_buy_quote": 86372.17224 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02, "high": 0.0203, "low": 0.0192, "close": 0.0203, "volume": 16085972.7, "close_time": 1772135999999, "quote_volume": 317758.38722, "trades": 1943, "taker_buy_base": 8098253.9, "taker_buy_quote": 160892.31614 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 3432559.9, "close_time": 1772150399999, "quote_volume": 68722.02875, "trades": 687, "taker_buy_base": 1988982.4, "taker_buy_quote": 39857.15318 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02, "high": 0.0203, "low": 0.0197, "close": 0.0202, "volume": 3426570.4, "close_time": 1772164799999, "quote_volume": 68189.37703, "trades": 689, "taker_buy_base": 1770160.3, "taker_buy_quote": 35252.19469 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0203, "high": 0.0209, "low": 0.0203, "close": 0.0209, "volume": 5371804.4, "close_time": 1772179199999, "quote_volume": 110629.24949, "trades": 1008, "taker_buy_base": 3053381.6, "taker_buy_quote": 62868.65829 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0209, "high": 0.025, "low": 0.0206, "close": 0.0243, "volume": 152975248.2, "close_time": 1772193599999, "quote_volume": 3576083.11903, "trades": 27120, "taker_buy_base": 77317557.1, "taker_buy_quote": 1802154.20548 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0216, "close": 0.0227, "volume": 92458965.2, "close_time": 1772207999999, "quote_volume": 2107364.56538, "trades": 15886, "taker_buy_base": 45807574.5, "taker_buy_quote": 1044968.75487 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0227, "high": 0.0237, "low": 0.0218, "close": 0.0223, "volume": 54363953.5, "close_time": 1772222399999, "quote_volume": 1228872.84539, "trades": 8935, "taker_buy_base": 27403889.7, "taker_buy_quote": 621197.33887 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0222, "high": 0.0223, "low": 0.021, "close": 0.0216, "volume": 20574833.6, "close_time": 1772236799999, "quote_volume": 443330.15866, "trades": 3341, "taker_buy_base": 9296665.2, "taker_buy_quote": 200526.60715 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.021, "close": 0.0214, "volume": 12096185.2, "close_time": 1772251199999, "quote_volume": 257706.34109, "trades": 2034, "taker_buy_base": 5611669.5, "taker_buy_quote": 119708.89451 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0213, "high": 0.0218, "low": 0.0196, "close": 0.0201, "volume": 25073929.7, "close_time": 1772265599999, "quote_volume": 514660.39398, "trades": 4204, "taker_buy_base": 12300446.0, "taker_buy_quote": 252772.55016 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0201, "high": 0.0207, "low": 0.0198, "close": 0.0203, "volume": 26651592.5, "close_time": 1772279999999, "quote_volume": 537930.14992, "trades": 5970, "taker_buy_base": 15671761.1, "taker_buy_quote": 316239.75226 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0202, "high": 0.0211, "low": 0.02, "close": 0.0207, "volume": 12671188.3, "close_time": 1772294399999, "quote_volume": 259957.81831, "trades": 2713, "taker_buy_base": 6271217.1, "taker_buy_quote": 128944.35499 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0206, "high": 0.0214, "low": 0.0202, "close": 0.0214, "volume": 10123179.2, "close_time": 1772308799999, "quote_volume": 210803.44513, "trades": 1828, "taker_buy_base": 6018395.6, "taker_buy_quote": 125517.0022 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0213, "high": 0.0218, "low": 0.0212, "close": 0.0217, "volume": 13584900.7, "close_time": 1772323199999, "quote_volume": 292376.7096, "trades": 3012, "taker_buy_base": 6798040.8, "taker_buy_quote": 146460.50355 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0217, "high": 0.0229, "low": 0.0213, "close": 0.0219, "volume": 18835602.6, "close_time": 1772337599999, "quote_volume": 415721.55107, "trades": 3115, "taker_buy_base": 9387911.6, "taker_buy_quote": 207062.56634 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0219, "high": 0.022, "low": 0.0213, "close": 0.0217, "volume": 10605407.3, "close_time": 1772351999999, "quote_volume": 229840.58128, "trades": 2111, "taker_buy_base": 3277473.4, "taker_buy_quote": 71021.66915 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0217, "high": 0.0222, "low": 0.0212, "close": 0.0217, "volume": 7857927.8, "close_time": 1772366399999, "quote_volume": 170161.65473, "trades": 1680, "taker_buy_base": 3850003.5, "taker_buy_quote": 83254.56296 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0209, "close": 0.0211, "volume": 10340115.6, "close_time": 1772380799999, "quote_volume": 220398.53458, "trades": 1560, "taker_buy_base": 5534503.7, "taker_buy_quote": 118193.5344 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.021, "high": 0.0212, "low": 0.0202, "close": 0.0204, "volume": 11066348.9, "close_time": 1772395199999, "quote_volume": 227759.78467, "trades": 1589, "taker_buy_base": 5236314.1, "taker_buy_quote": 107856.91248 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0204, "high": 0.0207, "low": 0.02, "close": 0.0204, "volume": 8321244.1, "close_time": 1772409599999, "quote_volume": 169115.41319, "trades": 1628, "taker_buy_base": 4784285.0, "taker_buy_quote": 97324.95472 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0204, "high": 0.021, "low": 0.0203, "close": 0.021, "volume": 12245478.8, "close_time": 1772423999999, "quote_volume": 253838.94419, "trades": 1823, "taker_buy_base": 7396776.6, "taker_buy_quote": 153458.85789 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.021, "high": 0.0218, "low": 0.0209, "close": 0.0217, "volume": 27103254.0, "close_time": 1772438399999, "quote_volume": 580196.23737, "trades": 4469, "taker_buy_base": 15479183.4, "taker_buy_quote": 331745.2133 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0216, "high": 0.0237, "low": 0.0215, "close": 0.0233, "volume": 68414908.2, "close_time": 1772452799999, "quote_volume": 1550879.85153, "trades": 11439, "taker_buy_base": 36646299.9, "taker_buy_quote": 831299.18251 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0233, "high": 0.0244, "low": 0.0231, "close": 0.0237, "volume": 59687884.7, "close_time": 1772467199999, "quote_volume": 1411534.76, "trades": 8813, "taker_buy_base": 29772973.4, "taker_buy_quote": 705181.38091 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0228, "close": 0.0234, "volume": 24997143.0, "close_time": 1772481599999, "quote_volume": 581807.78492, "trades": 4649, "taker_buy_base": 11490050.8, "taker_buy_quote": 267596.41084 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0228, "close": 0.0229, "volume": 17415229.4, "close_time": 1772495999999, "quote_volume": 401290.97852, "trades": 2593, "taker_buy_base": 8222147.0, "taker_buy_quote": 189481.41253 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0229, "high": 0.0252, "low": 0.0227, "close": 0.0247, "volume": 45067854.5, "close_time": 1772510399999, "quote_volume": 1082428.33874, "trades": 8159, "taker_buy_base": 24887867.3, "taker_buy_quote": 597651.30724 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0248, "high": 0.0263, "low": 0.0244, "close": 0.0252, "volume": 50205724.6, "close_time": 1772524799999, "quote_volume": 1265496.28281, "trades": 7743, "taker_buy_base": 24502801.6, "taker_buy_quote": 617946.78861 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0239, "close": 0.0245, "volume": 32758535.8, "close_time": 1772539199999, "quote_volume": 808711.5165, "trades": 5309, "taker_buy_base": 15616824.9, "taker_buy_quote": 385176.12992 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0245, "high": 0.0258, "low": 0.0244, "close": 0.0252, "volume": 46114390.9, "close_time": 1772553599999, "quote_volume": 1158466.14117, "trades": 6193, "taker_buy_base": 24303566.8, "taker_buy_quote": 610733.35666 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0253, "high": 0.0273, "low": 0.0252, "close": 0.0268, "volume": 48183643.7, "close_time": 1772567999999, "quote_volume": 1275944.20529, "trades": 8826, "taker_buy_base": 25142482.9, "taker_buy_quote": 665951.58933 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0268, "high": 0.03, "low": 0.0266, "close": 0.0282, "volume": 95893551.3, "close_time": 1772582399999, "quote_volume": 2752232.72275, "trades": 18452, "taker_buy_base": 46983333.4, "taker_buy_quote": 1348713.77967 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0283, "high": 0.0309, "low": 0.0274, "close": 0.0288, "volume": 62755481.4, "close_time": 1772596799999, "quote_volume": 1821166.10756, "trades": 12897, "taker_buy_base": 33000575.6, "taker_buy_quote": 957640.51049 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0277, "close": 0.0289, "volume": 32799579.6, "close_time": 1772611199999, "quote_volume": 938600.98957, "trades": 6750, "taker_buy_base": 16774884.1, "taker_buy_quote": 481010.23264 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0288, "high": 0.0315, "low": 0.0286, "close": 0.0295, "volume": 73846744.9, "close_time": 1772625599999, "quote_volume": 2208332.11979, "trades": 13929, "taker_buy_base": 37277744.2, "taker_buy_quote": 1115145.74807 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0295, "high": 0.032, "low": 0.029, "close": 0.0311, "volume": 51780723.4, "close_time": 1772639999999, "quote_volume": 1567411.96076, "trades": 10536, "taker_buy_base": 26245758.3, "taker_buy_quote": 794653.54856 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0285, "close": 0.0302, "volume": 50089080.1, "close_time": 1772654399999, "quote_volume": 1494150.74423, "trades": 9889, "taker_buy_base": 22748382.8, "taker_buy_quote": 679476.52825 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0293, "close": 0.0294, "volume": 20966101.3, "close_time": 1772668799999, "quote_volume": 627217.55539, "trades": 4183, "taker_buy_base": 9996737.8, "taker_buy_quote": 299169.12041 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0294, "high": 0.0324, "low": 0.0287, "close": 0.0322, "volume": 31876176.5, "close_time": 1772683199999, "quote_volume": 964623.25226, "trades": 6352, "taker_buy_base": 16671659.6, "taker_buy_quote": 504613.10756 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0321, "high": 0.033, "low": 0.0308, "close": 0.0311, "volume": 61422341.4, "close_time": 1772697599999, "quote_volume": 1969175.0298, "trades": 12625, "taker_buy_base": 30597452.0, "taker_buy_quote": 981486.79475 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0312, "high": 0.0318, "low": 0.0299, "close": 0.0301, "volume": 26712487.4, "close_time": 1772711999999, "quote_volume": 819588.53088, "trades": 5812, "taker_buy_base": 12324347.3, "taker_buy_quote": 378024.24222 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0287, "close": 0.029, "volume": 25462246.7, "close_time": 1772726399999, "quote_volume": 748345.4939, "trades": 5266, "taker_buy_base": 11342546.1, "taker_buy_quote": 334013.65536 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.029, "high": 0.0296, "low": 0.028, "close": 0.0281, "volume": 20098757.9, "close_time": 1772740799999, "quote_volume": 576063.52116, "trades": 4529, "taker_buy_base": 10066546.5, "taker_buy_quote": 289116.93027 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0281, "high": 0.0288, "low": 0.0278, "close": 0.0281, "volume": 17310874.5, "close_time": 1772755199999, "quote_volume": 489125.58361, "trades": 3867, "taker_buy_base": 6807654.2, "taker_buy_quote": 192792.53221 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0282, "high": 0.0298, "low": 0.0279, "close": 0.0293, "volume": 28838836.5, "close_time": 1772769599999, "quote_volume": 840397.4428, "trades": 5593, "taker_buy_base": 14575120.2, "taker_buy_quote": 424127.8902 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0293, "high": 0.0294, "low": 0.028, "close": 0.0282, "volume": 13963247.6, "close_time": 1772783999999, "quote_volume": 397029.11005, "trades": 3208, "taker_buy_base": 6368502.5, "taker_buy_quote": 181058.86976 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0267, "close": 0.0268, "volume": 24813666.1, "close_time": 1772798399999, "quote_volume": 674881.17498, "trades": 5205, "taker_buy_base": 11817802.4, "taker_buy_quote": 321067.17676 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0268, "high": 0.0273, "low": 0.026, "close": 0.0264, "volume": 20531080.9, "close_time": 1772812799999, "quote_volume": 545783.67087, "trades": 5280, "taker_buy_base": 9728327.6, "taker_buy_quote": 259101.86791 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0256, "close": 0.0263, "volume": 15045313.8, "close_time": 1772827199999, "quote_volume": 392729.96295, "trades": 3760, "taker_buy_base": 7397829.3, "taker_buy_quote": 193130.5503 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0263, "high": 0.0272, "low": 0.0263, "close": 0.0264, "volume": 10426717.5, "close_time": 1772841599999, "quote_volume": 278500.2365, "trades": 2533, "taker_buy_base": 5904330.7, "taker_buy_quote": 157723.73659 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0252, "close": 0.0257, "volume": 11810811.9, "close_time": 1772855999999, "quote_volume": 303467.00913, "trades": 2506, "taker_buy_base": 5745910.5, "taker_buy_quote": 147581.51636 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0253, "close": 0.0255, "volume": 7883758.6, "close_time": 1772870399999, "quote_volume": 201371.33072, "trades": 1485, "taker_buy_base": 4276611.2, "taker_buy_quote": 109282.94511 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0255, "high": 0.0264, "low": 0.0255, "close": 0.0262, "volume": 9956431.0, "close_time": 1772884799999, "quote_volume": 258459.72929, "trades": 1975, "taker_buy_base": 5171638.9, "taker_buy_quote": 134261.96172 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0247, "close": 0.0247, "volume": 16224864.5, "close_time": 1772899199999, "quote_volume": 411983.56803, "trades": 2615, "taker_buy_base": 7178850.0, "taker_buy_quote": 182131.00086 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0242, "close": 0.0244, "volume": 10445205.5, "close_time": 1772913599999, "quote_volume": 257455.05601, "trades": 2036, "taker_buy_base": 5287356.7, "taker_buy_quote": 130422.2378 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0238, "close": 0.0241, "volume": 17361627.0, "close_time": 1772927999999, "quote_volume": 420313.46432, "trades": 3024, "taker_buy_base": 8575921.6, "taker_buy_quote": 207691.00308 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0234, "close": 0.0237, "volume": 13517734.3, "close_time": 1772942399999, "quote_volume": 322131.60428, "trades": 2070, "taker_buy_base": 6294435.9, "taker_buy_quote": 150108.28352 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0237, "high": 0.0244, "low": 0.0235, "close": 0.0243, "volume": 11518320.6, "close_time": 1772956799999, "quote_volume": 275235.30718, "trades": 1933, "taker_buy_base": 5964172.8, "taker_buy_quote": 142663.63492 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0243, "high": 0.0253, "low": 0.0241, "close": 0.0252, "volume": 17817989.0, "close_time": 1772971199999, "quote_volume": 442608.9221, "trades": 3946, "taker_buy_base": 9336888.7, "taker_buy_quote": 231851.83351 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0238, "close": 0.024, "volume": 13642351.7, "close_time": 1772985599999, "quote_volume": 334088.23285, "trades": 3368, "taker_buy_base": 6529536.6, "taker_buy_quote": 159767.69885 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.024, "high": 0.0241, "low": 0.0233, "close": 0.0235, "volume": 11914397.0, "close_time": 1772999999999, "quote_volume": 280315.6996, "trades": 1994, "taker_buy_base": 5432212.3, "taker_buy_quote": 127928.07219 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0235, "high": 0.024, "low": 0.0231, "close": 0.0235, "volume": 22276195.7, "close_time": 1773014399999, "quote_volume": 524167.02523, "trades": 4002, "taker_buy_base": 10626936.1, "taker_buy_quote": 250060.54593 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0235, "high": 0.0247, "low": 0.0234, "close": 0.0242, "volume": 21326296.4, "close_time": 1773028799999, "quote_volume": 515849.22852, "trades": 4510, "taker_buy_base": 11007515.6, "taker_buy_quote": 266227.06506 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0242, "high": 0.0267, "low": 0.0242, "close": 0.0249, "volume": 32626437.3, "close_time": 1773043199999, "quote_volume": 827065.45807, "trades": 7430, "taker_buy_base": 17208412.7, "taker_buy_quote": 437432.06314 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0249, "high": 0.0253, "low": 0.0241, "close": 0.0244, "volume": 14961351.5, "close_time": 1773057599999, "quote_volume": 369187.04906, "trades": 3359, "taker_buy_base": 7287609.9, "taker_buy_quote": 179904.87328 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0244, "high": 0.0252, "low": 0.0243, "close": 0.0249, "volume": 16254742.5, "close_time": 1773071999999, "quote_volume": 403569.74007, "trades": 4174, "taker_buy_base": 8160856.3, "taker_buy_quote": 202714.9257 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0249, "high": 0.0263, "low": 0.0247, "close": 0.0255, "volume": 15364292.9, "close_time": 1773086399999, "quote_volume": 387857.90955, "trades": 3472, "taker_buy_base": 8259344.6, "taker_buy_quote": 208875.57589 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0255, "high": 0.026, "low": 0.0251, "close": 0.0254, "volume": 10024771.4, "close_time": 1773100799999, "quote_volume": 256188.14306, "trades": 1977, "taker_buy_base": 5881379.4, "taker_buy_quote": 150476.76684 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0253, "high": 0.0259, "low": 0.0252, "close": 0.0253, "volume": 11738458.3, "close_time": 1773115199999, "quote_volume": 298804.80437, "trades": 2596, "taker_buy_base": 4881512.1, "taker_buy_quote": 124396.96617 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0253, "high": 0.0257, "low": 0.025, "close": 0.0255, "volume": 13406401.6, "close_time": 1773129599999, "quote_volume": 339314.69777, "trades": 2709, "taker_buy_base": 6501475.2, "taker_buy_quote": 164645.10193 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0255, "high": 0.026, "low": 0.0252, "close": 0.0259, "volume": 9133504.1, "close_time": 1773143999999, "quote_volume": 233680.0914, "trades": 1885, "taker_buy_base": 4861561.7, "taker_buy_quote": 124557.26244 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0252, "close": 0.0256, "volume": 13519636.1, "close_time": 1773158399999, "quote_volume": 346085.79456, "trades": 3470, "taker_buy_base": 5921443.7, "taker_buy_quote": 151717.16731 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0256, "high": 0.026, "low": 0.0247, "close": 0.0249, "volume": 12684517.1, "close_time": 1773172799999, "quote_volume": 320806.68418, "trades": 3728, "taker_buy_base": 6428837.4, "taker_buy_quote": 162762.9695 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0248, "high": 0.025, "low": 0.0244, "close": 0.0246, "volume": 10225793.3, "close_time": 1773187199999, "quote_volume": 252263.89144, "trades": 2061, "taker_buy_base": 4982921.2, "taker_buy_quote": 123029.49046 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0242, "close": 0.0243, "volume": 11548592.6, "close_time": 1773201599999, "quote_volume": 282439.10194, "trades": 2660, "taker_buy_base": 5942421.5, "taker_buy_quote": 145428.53278 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0242, "high": 0.0251, "low": 0.0241, "close": 0.0249, "volume": 10294839.0, "close_time": 1773215999999, "quote_volume": 254380.85395, "trades": 2514, "taker_buy_base": 5520932.9, "taker_buy_quote": 136625.45551 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0249, "high": 0.0267, "low": 0.0245, "close": 0.0256, "volume": 27892372.6, "close_time": 1773230399999, "quote_volume": 711468.73085, "trades": 5498, "taker_buy_base": 14460840.3, "taker_buy_quote": 369380.06008 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0256, "high": 0.0282, "low": 0.0256, "close": 0.0272, "volume": 39201254.7, "close_time": 1773244799999, "quote_volume": 1067844.01137, "trades": 7180, "taker_buy_base": 18833801.7, "taker_buy_quote": 512551.56509 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0262, "close": 0.0265, "volume": 20220864.5, "close_time": 1773259199999, "quote_volume": 545920.53421, "trades": 4667, "taker_buy_base": 8573560.8, "taker_buy_quote": 231930.91404 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0265, "high": 0.0274, "low": 0.0264, "close": 0.027, "volume": 13996711.5, "close_time": 1773273599999, "quote_volume": 377364.746, "trades": 3061, "taker_buy_base": 7560143.9, "taker_buy_quote": 203940.05166 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.027, "high": 0.0273, "low": 0.026, "close": 0.0267, "volume": 15170362.1, "close_time": 1773287999999, "quote_volume": 404096.04935, "trades": 3670, "taker_buy_base": 7218536.4, "taker_buy_quote": 192765.03767 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0267, "high": 0.0275, "low": 0.0264, "close": 0.0269, "volume": 15741337.9, "close_time": 1773302399999, "quote_volume": 423854.93668, "trades": 4016, "taker_buy_base": 9089199.7, "taker_buy_quote": 245124.62807 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0269, "high": 0.0278, "low": 0.0265, "close": 0.0266, "volume": 16582667.4, "close_time": 1773316799999, "quote_volume": 449655.43555, "trades": 4504, "taker_buy_base": 8234942.0, "taker_buy_quote": 223472.61841 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0266, "high": 0.0273, "low": 0.0264, "close": 0.0269, "volume": 15037019.4, "close_time": 1773331199999, "quote_volume": 403100.023, "trades": 4578, "taker_buy_base": 6365938.7, "taker_buy_quote": 170867.42194 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0267, "close": 0.0271, "volume": 9976702.3, "close_time": 1773345599999, "quote_volume": 269674.21234, "trades": 3364, "taker_buy_base": 5513732.5, "taker_buy_quote": 149287.93324 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0271, "high": 0.0276, "low": 0.0269, "close": 0.0273, "volume": 5731372.4, "close_time": 1773359999999, "quote_volume": 156033.61546, "trades": 2057, "taker_buy_base": 2686225.1, "taker_buy_quote": 73193.08677 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0273, "high": 0.0281, "low": 0.0271, "close": 0.0275, "volume": 13587830.4, "close_time": 1773374399999, "quote_volume": 376545.08778, "trades": 4565, "taker_buy_base": 7818254.8, "taker_buy_quote": 216718.80591 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0266, "close": 0.0266, "volume": 13666747.1, "close_time": 1773388799999, "quote_volume": 368724.36157, "trades": 3227, "taker_buy_base": 5479149.0, "taker_buy_quote": 148011.03554 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0267, "high": 0.0274, "low": 0.0264, "close": 0.0273, "volume": 13030059.4, "close_time": 1773403199999, "quote_volume": 350661.98242, "trades": 3663, "taker_buy_base": 7097562.2, "taker_buy_quote": 191083.91755 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0266, "close": 0.0268, "volume": 16195330.7, "close_time": 1773417599999, "quote_volume": 438357.8241, "trades": 4215, "taker_buy_base": 6935302.9, "taker_buy_quote": 187962.08605 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0265, "close": 0.0268, "volume": 12238140.2, "close_time": 1773431999999, "quote_volume": 328958.16724, "trades": 4445, "taker_buy_base": 5655925.9, "taker_buy_quote": 152206.10663 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0267, "high": 0.027, "low": 0.0262, "close": 0.0265, "volume": 9244981.9, "close_time": 1773446399999, "quote_volume": 245250.73638, "trades": 3292, "taker_buy_base": 4726863.3, "taker_buy_quote": 125472.2932 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0265, "high": 0.0272, "low": 0.026, "close": 0.027, "volume": 12497011.6, "close_time": 1773460799999, "quote_volume": 332677.66783, "trades": 3593, "taker_buy_base": 7011956.7, "taker_buy_quote": 187174.57265 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.027, "high": 0.0271, "low": 0.0262, "close": 0.0262, "volume": 6898922.1, "close_time": 1773475199999, "quote_volume": 183298.11488, "trades": 2348, "taker_buy_base": 3271705.5, "taker_buy_quote": 86873.11277 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0254, "close": 0.0256, "volume": 14452590.6, "close_time": 1773489599999, "quote_volume": 372901.69878, "trades": 3538, "taker_buy_base": 5942364.9, "taker_buy_quote": 153116.34266 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0257, "high": 0.0261, "low": 0.0255, "close": 0.0258, "volume": 9029939.8, "close_time": 1773503999999, "quote_volume": 233122.79498, "trades": 2271, "taker_buy_base": 5118136.4, "taker_buy_quote": 132243.99529 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0252, "close": 0.0255, "volume": 10819518.1, "close_time": 1773518399999, "quote_volume": 276327.5146, "trades": 2394, "taker_buy_base": 5767057.1, "taker_buy_quote": 147295.92306 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0251, "close": 0.0256, "volume": 6590520.3, "close_time": 1773532799999, "quote_volume": 167270.20689, "trades": 1937, "taker_buy_base": 3647606.2, "taker_buy_quote": 92667.06028 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0255, "high": 0.0261, "low": 0.0252, "close": 0.0255, "volume": 13219398.4, "close_time": 1773547199999, "quote_volume": 340010.45434, "trades": 2507, "taker_buy_base": 6374406.2, "taker_buy_quote": 164058.07086 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0252, "close": 0.0255, "volume": 4946232.7, "close_time": 1773561599999, "quote_volume": 125642.77644, "trades": 1354, "taker_buy_base": 2311942.8, "taker_buy_quote": 58763.99904 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0248, "close": 0.0248, "volume": 12248535.7, "close_time": 1773575999999, "quote_volume": 307649.58423, "trades": 2782, "taker_buy_base": 6324421.3, "taker_buy_quote": 158930.95046 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0248, "high": 0.0258, "low": 0.0248, "close": 0.0257, "volume": 12106759.5, "close_time": 1773590399999, "quote_volume": 307408.20481, "trades": 2731, "taker_buy_base": 6777269.7, "taker_buy_quote": 171898.36269 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0256, "high": 0.0261, "low": 0.0255, "close": 0.026, "volume": 11196087.1, "close_time": 1773604799999, "quote_volume": 288889.90174, "trades": 2574, "taker_buy_base": 5473605.5, "taker_buy_quote": 141358.64763 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.026, "high": 0.0263, "low": 0.0256, "close": 0.0258, "volume": 16389641.3, "close_time": 1773619199999, "quote_volume": 425443.89322, "trades": 3959, "taker_buy_base": 7493343.2, "taker_buy_quote": 194759.50034 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0257, "high": 0.0273, "low": 0.0257, "close": 0.0273, "volume": 21269696.7, "close_time": 1773633599999, "quote_volume": 564266.83968, "trades": 4302, "taker_buy_base": 11054906.7, "taker_buy_quote": 293540.37827 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0265, "close": 0.0269, "volume": 21158973.0, "close_time": 1773647999999, "quote_volume": 572256.53083, "trades": 4598, "taker_buy_base": 8743383.3, "taker_buy_quote": 236996.90588 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.027, "high": 0.0274, "low": 0.0265, "close": 0.0268, "volume": 18172207.6, "close_time": 1773662399999, "quote_volume": 489685.86489, "trades": 3999, "taker_buy_base": 8584651.8, "taker_buy_quote": 231582.58653 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0263, "close": 0.0267, "volume": 19613052.3, "close_time": 1773676799999, "quote_volume": 525597.32572, "trades": 5831, "taker_buy_base": 9159794.3, "taker_buy_quote": 245818.28892 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0267, "high": 0.0279, "low": 0.0267, "close": 0.0275, "volume": 19947353.1, "close_time": 1773691199999, "quote_volume": 548262.34114, "trades": 5451, "taker_buy_base": 11211704.9, "taker_buy_quote": 308227.23754 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0275, "high": 0.0286, "low": 0.0273, "close": 0.0283, "volume": 13428428.5, "close_time": 1773705599999, "quote_volume": 374283.81048, "trades": 2982, "taker_buy_base": 7171928.9, "taker_buy_quote": 200201.50758 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0283, "high": 0.0286, "low": 0.027, "close": 0.0273, "volume": 21469325.1, "close_time": 1773719999999, "quote_volume": 597344.88211, "trades": 4679, "taker_buy_base": 9251244.4, "taker_buy_quote": 257934.91771 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0266, "close": 0.0274, "volume": 11700409.0, "close_time": 1773734399999, "quote_volume": 316803.45415, "trades": 3401, "taker_buy_base": 5490851.9, "taker_buy_quote": 148923.24741 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0274, "high": 0.0275, "low": 0.027, "close": 0.0271, "volume": 9317583.7, "close_time": 1773748799999, "quote_volume": 253742.52572, "trades": 2232, "taker_buy_base": 4572634.3, "taker_buy_quote": 124664.85211 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0262, "close": 0.0266, "volume": 15696829.7, "close_time": 1773763199999, "quote_volume": 417787.12456, "trades": 5488, "taker_buy_base": 6273895.9, "taker_buy_quote": 167284.34301 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0264, "close": 0.0265, "volume": 6627764.2, "close_time": 1773777599999, "quote_volume": 176331.80881, "trades": 1574, "taker_buy_base": 3447936.9, "taker_buy_quote": 91834.72749 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0265, "high": 0.027, "low": 0.0261, "close": 0.0262, "volume": 6999828.0, "close_time": 1773791999999, "quote_volume": 186461.17309, "trades": 1846, "taker_buy_base": 3453854.5, "taker_buy_quote": 92220.74386 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0263, "high": 0.0269, "low": 0.0258, "close": 0.0266, "volume": 14285171.4, "close_time": 1773806399999, "quote_volume": 377091.49374, "trades": 3383, "taker_buy_base": 7841113.3, "taker_buy_quote": 207516.23747 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0262, "close": 0.0264, "volume": 5178519.9, "close_time": 1773820799999, "quote_volume": 137893.78418, "trades": 1405, "taker_buy_base": 3151800.7, "taker_buy_quote": 83931.7563 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0255, "close": 0.0258, "volume": 6673827.4, "close_time": 1773835199999, "quote_volume": 174600.89225, "trades": 2200, "taker_buy_base": 2989793.8, "taker_buy_quote": 78327.53606 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0243, "close": 0.0246, "volume": 20176244.0, "close_time": 1773849599999, "quote_volume": 503770.30412, "trades": 3403, "taker_buy_base": 9800158.9, "taker_buy_quote": 244828.64765 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0246, "high": 0.0249, "low": 0.024, "close": 0.0244, "volume": 10021217.1, "close_time": 1773863999999, "quote_volume": 245382.1459, "trades": 1710, "taker_buy_base": 4673229.1, "taker_buy_quote": 114558.74891 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0242, "close": 0.0246, "volume": 5517608.6, "close_time": 1773878399999, "quote_volume": 135623.03434, "trades": 1221, "taker_buy_base": 2874943.9, "taker_buy_quote": 70609.95924 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0242, "close": 0.0244, "volume": 10391617.3, "close_time": 1773892799999, "quote_volume": 254676.50394, "trades": 1428, "taker_buy_base": 4789393.1, "taker_buy_quote": 117372.05156 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0232, "close": 0.0234, "volume": 14282824.3, "close_time": 1773907199999, "quote_volume": 338068.37171, "trades": 1864, "taker_buy_base": 6274583.2, "taker_buy_quote": 148453.1893 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0234, "high": 0.024, "low": 0.023, "close": 0.0231, "volume": 6570883.0, "close_time": 1773921599999, "quote_volume": 154753.26354, "trades": 1474, "taker_buy_base": 3323994.9, "taker_buy_quote": 78410.10208 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.023, "high": 0.0234, "low": 0.0227, "close": 0.023, "volume": 11134693.5, "close_time": 1773935999999, "quote_volume": 256716.376, "trades": 2059, "taker_buy_base": 5965877.2, "taker_buy_quote": 137700.39344 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.023, "high": 0.0235, "low": 0.0229, "close": 0.0231, "volume": 7160824.8, "close_time": 1773950399999, "quote_volume": 166243.93265, "trades": 1556, "taker_buy_base": 3926130.8, "taker_buy_quote": 91178.56251 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0231, "high": 0.0234, "low": 0.023, "close": 0.0234, "volume": 5876018.6, "close_time": 1773964799999, "quote_volume": 136371.35784, "trades": 1406, "taker_buy_base": 2640673.7, "taker_buy_quote": 61345.05275 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0233, "close": 0.0236, "volume": 8772760.5, "close_time": 1773979199999, "quote_volume": 207080.01178, "trades": 1746, "taker_buy_base": 5055088.6, "taker_buy_quote": 119386.70348 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0236, "high": 0.0246, "low": 0.0234, "close": 0.0245, "volume": 16042452.2, "close_time": 1773993599999, "quote_volume": 387404.64607, "trades": 3647, "taker_buy_base": 8996469.9, "taker_buy_quote": 217285.44467 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0245, "high": 0.0249, "low": 0.024, "close": 0.0241, "volume": 23229389.9, "close_time": 1774007999999, "quote_volume": 573286.30905, "trades": 4097, "taker_buy_base": 11707094.6, "taker_buy_quote": 289353.59078 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0237, "close": 0.0242, "volume": 9677914.8, "close_time": 1774022399999, "quote_volume": 232153.43926, "trades": 1825, "taker_buy_base": 4550161.8, "taker_buy_quote": 109231.4824 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0241, "high": 0.0251, "low": 0.0241, "close": 0.0246, "volume": 13919612.3, "close_time": 1774036799999, "quote_volume": 342132.77509, "trades": 2828, "taker_buy_base": 7288866.2, "taker_buy_quote": 179184.54011 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0242, "close": 0.0247, "volume": 6797352.6, "close_time": 1774051199999, "quote_volume": 167405.56575, "trades": 1451, "taker_buy_base": 3424989.4, "taker_buy_quote": 84397.85605 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0248, "high": 0.0255, "low": 0.0247, "close": 0.0253, "volume": 11368901.0, "close_time": 1774065599999, "quote_volume": 285337.88164, "trades": 1930, "taker_buy_base": 6119455.9, "taker_buy_quote": 153742.47501 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0253, "high": 0.0262, "low": 0.0253, "close": 0.0255, "volume": 18863217.8, "close_time": 1774079999999, "quote_volume": 485628.83532, "trades": 3203, "taker_buy_base": 10424150.9, "taker_buy_quote": 268631.06928 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0256, "high": 0.0261, "low": 0.0249, "close": 0.0253, "volume": 10266710.9, "close_time": 1774094399999, "quote_volume": 261262.92692, "trades": 2083, "taker_buy_base": 4198063.8, "taker_buy_quote": 107117.89862 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0254, "high": 0.0258, "low": 0.0249, "close": 0.0255, "volume": 11484996.7, "close_time": 1774108799999, "quote_volume": 290632.53158, "trades": 2469, "taker_buy_base": 6035473.7, "taker_buy_quote": 152806.42828 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0256, "high": 0.0261, "low": 0.0254, "close": 0.0258, "volume": 9081297.2, "close_time": 1774123199999, "quote_volume": 234075.24784, "trades": 1753, "taker_buy_base": 4851447.9, "taker_buy_quote": 125124.37015 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0258, "high": 0.0267, "low": 0.0253, "close": 0.0256, "volume": 17560367.6, "close_time": 1774137599999, "quote_volume": 459028.5502, "trades": 4011, "taker_buy_base": 7744228.3, "taker_buy_quote": 202484.11722 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0249, "close": 0.0254, "volume": 13442764.3, "close_time": 1774151999999, "quote_volume": 342513.99091, "trades": 3800, "taker_buy_base": 6156083.7, "taker_buy_quote": 157109.83994 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0248, "close": 0.0249, "volume": 5770597.2, "close_time": 1774166399999, "quote_volume": 145276.37177, "trades": 1823, "taker_buy_base": 3214223.2, "taker_buy_quote": 80991.48088 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0243, "close": 0.0243, "volume": 10759120.1, "close_time": 1774180799999, "quote_volume": 265845.5065, "trades": 2556, "taker_buy_base": 4625858.2, "taker_buy_quote": 114622.22137 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0242, "close": 0.0245, "volume": 7403920.9, "close_time": 1774195199999, "quote_volume": 181204.78301, "trades": 2291, "taker_buy_base": 3257348.6, "taker_buy_quote": 79766.56647 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0239, "close": 0.024, "volume": 5000195.8, "close_time": 1774209599999, "quote_volume": 121300.66855, "trades": 1003, "taker_buy_base": 2419218.1, "taker_buy_quote": 58730.5126 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0235, "close": 0.0238, "volume": 7343541.2, "close_time": 1774223999999, "quote_volume": 174929.73331, "trades": 1824, "taker_buy_base": 3476892.7, "taker_buy_quote": 82868.01101 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0235, "close": 0.0238, "volume": 3801176.0, "close_time": 1774238399999, "quote_volume": 90627.31939, "trades": 1112, "taker_buy_base": 2010984.7, "taker_buy_quote": 48025.15309 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0239, "high": 0.0246, "low": 0.0238, "close": 0.0242, "volume": 6316908.5, "close_time": 1774252799999, "quote_volume": 153203.20963, "trades": 1253, "taker_buy_base": 3690556.3, "taker_buy_quote": 89480.14492 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0242, "high": 0.0252, "low": 0.0237, "close": 0.0247, "volume": 13998536.1, "close_time": 1774267199999, "quote_volume": 343268.99872, "trades": 3895, "taker_buy_base": 6579169.0, "taker_buy_quote": 161244.50441 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0247, "high": 0.0253, "low": 0.0244, "close": 0.0247, "volume": 11010586.9, "close_time": 1774281599999, "quote_volume": 274577.41145, "trades": 3144, "taker_buy_base": 4768986.5, "taker_buy_quote": 119142.1355 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0247, "high": 0.0251, "low": 0.0245, "close": 0.0248, "volume": 5133364.6, "close_time": 1774295999999, "quote_volume": 127544.14647, "trades": 1676, "taker_buy_base": 3040640.5, "taker_buy_quote": 75586.27811 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0247, "high": 0.0251, "low": 0.0244, "close": 0.0247, "volume": 5593426.3, "close_time": 1774310399999, "quote_volume": 138527.23556, "trades": 1385, "taker_buy_base": 3234935.1, "taker_buy_quote": 80055.81633 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0241, "close": 0.0244, "volume": 5121803.3, "close_time": 1774324799999, "quote_volume": 124887.98881, "trades": 1396, "taker_buy_base": 2531530.3, "taker_buy_quote": 61782.47169 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0244, "high": 0.0254, "low": 0.0242, "close": 0.0252, "volume": 8697033.2, "close_time": 1774339199999, "quote_volume": 215793.5166, "trades": 1960, "taker_buy_base": 4715433.3, "taker_buy_quote": 116963.5526 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0246, "close": 0.0247, "volume": 7747663.8, "close_time": 1774353599999, "quote_volume": 194011.55695, "trades": 2021, "taker_buy_base": 3065113.7, "taker_buy_quote": 76780.13814 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0242, "close": 0.0245, "volume": 11245181.3, "close_time": 1774367999999, "quote_volume": 275830.33801, "trades": 2327, "taker_buy_base": 5357668.9, "taker_buy_quote": 131473.94108 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0241, "close": 0.0245, "volume": 4553428.6, "close_time": 1774382399999, "quote_volume": 111181.63965, "trades": 1243, "taker_buy_base": 2174256.8, "taker_buy_quote": 53155.29044 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0245, "high": 0.025, "low": 0.0244, "close": 0.0249, "volume": 4471247.7, "close_time": 1774396799999, "quote_volume": 110792.12884, "trades": 1094, "taker_buy_base": 2211625.9, "taker_buy_quote": 54793.09135 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0242, "close": 0.0245, "volume": 5365681.0, "close_time": 1774411199999, "quote_volume": 132201.72698, "trades": 1123, "taker_buy_base": 2561809.0, "taker_buy_quote": 63067.63454 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0244, "close": 0.0247, "volume": 2946528.7, "close_time": 1774425599999, "quote_volume": 72553.84497, "trades": 782, "taker_buy_base": 2061598.3, "taker_buy_quote": 50792.51477 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0246, "high": 0.026, "low": 0.0246, "close": 0.0256, "volume": 29099715.6, "close_time": 1774439999999, "quote_volume": 746247.1617, "trades": 4676, "taker_buy_base": 14051241.1, "taker_buy_quote": 360598.34392 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0257, "high": 0.0263, "low": 0.0255, "close": 0.0262, "volume": 26499674.4, "close_time": 1774454399999, "quote_volume": 685525.56364, "trades": 3552, "taker_buy_base": 12570574.8, "taker_buy_quote": 325533.06011 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0262, "high": 0.0269, "low": 0.0259, "close": 0.026, "volume": 17850923.4, "close_time": 1774468799999, "quote_volume": 472935.23674, "trades": 3797, "taker_buy_base": 8819824.8, "taker_buy_quote": 234126.06392 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0257, "close": 0.0258, "volume": 6353444.1, "close_time": 1774483199999, "quote_volume": 164944.14555, "trades": 2227, "taker_buy_base": 3071474.4, "taker_buy_quote": 79848.33749 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0253, "close": 0.0253, "volume": 12209838.3, "close_time": 1774497599999, "quote_volume": 314800.02379, "trades": 3143, "taker_buy_base": 6099130.9, "taker_buy_quote": 157375.74001 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0247, "close": 0.0249, "volume": 7849158.2, "close_time": 1774511999999, "quote_volume": 196006.48621, "trades": 1776, "taker_buy_base": 3894374.3, "taker_buy_quote": 97303.80493 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0248, "high": 0.025, "low": 0.024, "close": 0.0241, "volume": 9973983.8, "close_time": 1774526399999, "quote_volume": 244112.24323, "trades": 1877, "taker_buy_base": 4518216.6, "taker_buy_quote": 110868.02802 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0241, "high": 0.0247, "low": 0.024, "close": 0.0242, "volume": 6244988.4, "close_time": 1774540799999, "quote_volume": 151808.47611, "trades": 1363, "taker_buy_base": 2996937.8, "taker_buy_quote": 72931.20529 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0238, "close": 0.0241, "volume": 8290700.9, "close_time": 1774555199999, "quote_volume": 199027.11258, "trades": 1296, "taker_buy_base": 4325415.9, "taker_buy_quote": 103899.26285 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.024, "high": 0.0246, "low": 0.0239, "close": 0.0242, "volume": 5659405.2, "close_time": 1774569599999, "quote_volume": 137648.90124, "trades": 1178, "taker_buy_base": 2607628.0, "taker_buy_quote": 63463.9059 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0243, "high": 0.0245, "low": 0.024, "close": 0.0241, "volume": 4080793.1, "close_time": 1774583999999, "quote_volume": 99140.91169, "trades": 805, "taker_buy_base": 1618675.2, "taker_buy_quote": 39343.21766 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0241, "high": 0.0246, "low": 0.0235, "close": 0.0245, "volume": 9150925.4, "close_time": 1774598399999, "quote_volume": 218903.65294, "trades": 1493, "taker_buy_base": 5129874.0, "taker_buy_quote": 122943.62087 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0246, "high": 0.0252, "low": 0.0239, "close": 0.0249, "volume": 36008393.0, "close_time": 1774612799999, "quote_volume": 890298.60171, "trades": 8124, "taker_buy_base": 18776515.0, "taker_buy_quote": 465176.77958 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0242, "close": 0.0246, "volume": 19432112.0, "close_time": 1774627199999, "quote_volume": 480122.49992, "trades": 3060, "taker_buy_base": 8798526.4, "taker_buy_quote": 217728.55929 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0238, "close": 0.0242, "volume": 8100282.1, "close_time": 1774641599999, "quote_volume": 196153.8206, "trades": 1782, "taker_buy_base": 3951089.2, "taker_buy_quote": 95675.23281 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0237, "close": 0.0237, "volume": 4046543.8, "close_time": 1774655999999, "quote_volume": 97300.59533, "trades": 848, "taker_buy_base": 1284533.7, "taker_buy_quote": 30872.56286 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0231, "close": 0.0231, "volume": 6714276.8, "close_time": 1774670399999, "quote_volume": 156919.02462, "trades": 1149, "taker_buy_base": 3499926.0, "taker_buy_quote": 81913.20106 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0232, "high": 0.0238, "low": 0.0229, "close": 0.0238, "volume": 10486290.3, "close_time": 1774684799999, "quote_volume": 244520.50606, "trades": 1523, "taker_buy_base": 5509978.7, "taker_buy_quote": 128793.53772 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0235, "close": 0.0238, "volume": 10140296.2, "close_time": 1774699199999, "quote_volume": 240624.26566, "trades": 1908, "taker_buy_base": 5069354.1, "taker_buy_quote": 120404.51426 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0237, "high": 0.0241, "low": 0.0234, "close": 0.0238, "volume": 7023867.1, "close_time": 1774713599999, "quote_volume": 167152.40726, "trades": 1612, "taker_buy_base": 3455944.4, "taker_buy_quote": 82351.59401 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0239, "high": 0.0251, "low": 0.0239, "close": 0.0244, "volume": 30216150.4, "close_time": 1774727999999, "quote_volume": 741230.4837, "trades": 4567, "taker_buy_base": 16078962.0, "taker_buy_quote": 394142.15503 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0234, "close": 0.0235, "volume": 6540744.1, "close_time": 1774742399999, "quote_volume": 156478.7517, "trades": 1973, "taker_buy_base": 2688433.0, "taker_buy_quote": 64321.17617 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0236, "high": 0.024, "low": 0.0232, "close": 0.0239, "volume": 6048215.8, "close_time": 1774756799999, "quote_volume": 142371.98983, "trades": 1301, "taker_buy_base": 2812190.8, "taker_buy_quote": 66281.13421 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0239, "high": 0.024, "low": 0.0234, "close": 0.0235, "volume": 3720970.3, "close_time": 1774771199999, "quote_volume": 88038.33699, "trades": 1163, "taker_buy_base": 1712110.1, "taker_buy_quote": 40602.88656 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0231, "close": 0.0232, "volume": 3899117.4, "close_time": 1774785599999, "quote_volume": 90964.97928, "trades": 869, "taker_buy_base": 2095731.3, "taker_buy_quote": 48931.19539 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0228, "close": 0.023, "volume": 6796059.0, "close_time": 1774799999999, "quote_volume": 156946.87828, "trades": 1254, "taker_buy_base": 2917903.9, "taker_buy_quote": 67507.6645 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 2927112.1, "close_time": 1774814399999, "quote_volume": 67466.91293, "trades": 462, "taker_buy_base": 1541989.9, "taker_buy_quote": 35575.02222 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0222, "close": 0.0229, "volume": 9134136.9, "close_time": 1774828799999, "quote_volume": 208643.17076, "trades": 1981, "taker_buy_base": 3875211.0, "taker_buy_quote": 88775.06292 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.023, "high": 0.0238, "low": 0.0229, "close": 0.0237, "volume": 4112728.8, "close_time": 1774843199999, "quote_volume": 96186.25222, "trades": 823, "taker_buy_base": 3270189.2, "taker_buy_quote": 76486.51101 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0237, "high": 0.024, "low": 0.0235, "close": 0.0237, "volume": 3844266.9, "close_time": 1774857599999, "quote_volume": 91193.47028, "trades": 1130, "taker_buy_base": 1622006.1, "taker_buy_quote": 38507.82654 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0237, "close": 0.024, "volume": 5083563.6, "close_time": 1774871999999, "quote_volume": 121482.27714, "trades": 1093, "taker_buy_base": 2055210.1, "taker_buy_quote": 49195.13136 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.024, "high": 0.0242, "low": 0.0235, "close": 0.0237, "volume": 6395068.6, "close_time": 1774886399999, "quote_volume": 152223.61632, "trades": 1340, "taker_buy_base": 2801288.9, "taker_buy_quote": 66707.80681 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0229, "close": 0.0231, "volume": 5115341.1, "close_time": 1774900799999, "quote_volume": 119470.36911, "trades": 1023, "taker_buy_base": 2389871.4, "taker_buy_quote": 55857.32675 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0229, "close": 0.0229, "volume": 2462640.0, "close_time": 1774915199999, "quote_volume": 57023.16517, "trades": 716, "taker_buy_base": 1164692.5, "taker_buy_quote": 26959.82764 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.023, "high": 0.0234, "low": 0.0228, "close": 0.0229, "volume": 5589710.8, "close_time": 1774929599999, "quote_volume": 128964.51253, "trades": 982, "taker_buy_base": 2873828.0, "taker_buy_quote": 66320.24115 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.0231, "volume": 5123329.6, "close_time": 1774943999999, "quote_volume": 118067.87024, "trades": 689, "taker_buy_base": 2283011.0, "taker_buy_quote": 52638.71199 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0226, "close": 0.0228, "volume": 7417191.2, "close_time": 1774958399999, "quote_volume": 169520.73177, "trades": 1101, "taker_buy_base": 3046159.9, "taker_buy_quote": 69669.28954 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0228, "high": 0.0234, "low": 0.0226, "close": 0.0231, "volume": 8638445.5, "close_time": 1774972799999, "quote_volume": 199289.91664, "trades": 1387, "taker_buy_base": 4930840.2, "taker_buy_quote": 113826.97492 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0231, "high": 0.0238, "low": 0.0231, "close": 0.0233, "volume": 5927911.1, "close_time": 1774987199999, "quote_volume": 138473.74413, "trades": 1142, "taker_buy_base": 3183959.7, "taker_buy_quote": 74401.27464 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0229, "close": 0.0232, "volume": 2505052.4, "close_time": 1775001599999, "quote_volume": 58168.48429, "trades": 617, "taker_buy_base": 1125694.7, "taker_buy_quote": 26154.31747 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0229, "close": 0.0231, "volume": 3097119.2, "close_time": 1775015999999, "quote_volume": 71570.37491, "trades": 640, "taker_buy_base": 1504798.1, "taker_buy_quote": 34771.6849 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0231, "high": 0.0237, "low": 0.0229, "close": 0.0235, "volume": 4181567.3, "close_time": 1775030399999, "quote_volume": 97751.58458, "trades": 680, "taker_buy_base": 2250446.9, "taker_buy_quote": 52646.91128 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0229, "close": 0.0231, "volume": 8944482.7, "close_time": 1775044799999, "quote_volume": 207977.63324, "trades": 1055, "taker_buy_base": 4433675.5, "taker_buy_quote": 103160.22699 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0231, "close": 0.0234, "volume": 7925965.3, "close_time": 1775059199999, "quote_volume": 184875.3582, "trades": 1371, "taker_buy_base": 3626529.2, "taker_buy_quote": 84653.00592 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0231, "close": 0.0233, "volume": 5548207.7, "close_time": 1775073599999, "quote_volume": 130002.60794, "trades": 880, "taker_buy_base": 2591401.8, "taker_buy_quote": 60805.78707 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0232, "high": 0.0237, "low": 0.0232, "close": 0.0233, "volume": 6745984.9, "close_time": 1775087999999, "quote_volume": 157763.86916, "trades": 1335, "taker_buy_base": 3539212.2, "taker_buy_quote": 82854.07036 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0223, "close": 0.0224, "volume": 15826812.1, "close_time": 1775102399999, "quote_volume": 363406.29867, "trades": 2192, "taker_buy_base": 8244718.1, "taker_buy_quote": 189970.98076 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0219, "close": 0.0222, "volume": 9723232.2, "close_time": 1775116799999, "quote_volume": 215691.83142, "trades": 1348, "taker_buy_base": 4321996.5, "taker_buy_quote": 95968.06632 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0217, "close": 0.0218, "volume": 10704411.9, "close_time": 1775131199999, "quote_volume": 235129.19177, "trades": 1297, "taker_buy_base": 5298263.4, "taker_buy_quote": 116477.08915 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0211, "close": 0.0216, "volume": 15251178.2, "close_time": 1775145599999, "quote_volume": 327059.99694, "trades": 1936, "taker_buy_base": 7237762.7, "taker_buy_quote": 155334.54412 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0212, "close": 0.0214, "volume": 8138919.8, "close_time": 1775159999999, "quote_volume": 174878.15531, "trades": 1172, "taker_buy_base": 4619651.2, "taker_buy_quote": 99264.99453 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0212, "close": 0.0214, "volume": 3475337.3, "close_time": 1775174399999, "quote_volume": 74233.89293, "trades": 640, "taker_buy_base": 1807010.1, "taker_buy_quote": 38616.38701 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0216, "volume": 5545286.4, "close_time": 1775188799999, "quote_volume": 118882.82378, "trades": 1048, "taker_buy_base": 3269572.2, "taker_buy_quote": 70169.04029 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0216, "high": 0.0223, "low": 0.0216, "close": 0.0219, "volume": 5362776.6, "close_time": 1775203199999, "quote_volume": 117719.14189, "trades": 767, "taker_buy_base": 2739990.8, "taker_buy_quote": 60103.32853 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0219, "high": 0.0223, "low": 0.0218, "close": 0.0223, "volume": 9035875.4, "close_time": 1775217599999, "quote_volume": 199193.65527, "trades": 1317, "taker_buy_base": 5378149.7, "taker_buy_quote": 118673.85795 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0217, "close": 0.0218, "volume": 8428632.4, "close_time": 1775231999999, "quote_volume": 185290.60561, "trades": 1105, "taker_buy_base": 3641879.4, "taker_buy_quote": 80056.1076 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0218, "high": 0.0223, "low": 0.0216, "close": 0.0222, "volume": 10035961.0, "close_time": 1775246399999, "quote_volume": 220420.98919, "trades": 1378, "taker_buy_base": 5218789.2, "taker_buy_quote": 114626.69212 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0222, "high": 0.0232, "low": 0.022, "close": 0.023, "volume": 36959325.5, "close_time": 1775260799999, "quote_volume": 839109.87309, "trades": 6959, "taker_buy_base": 21260395.0, "taker_buy_quote": 482907.82603 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.023, "high": 0.0237, "low": 0.0228, "close": 0.0235, "volume": 18032343.2, "close_time": 1775275199999, "quote_volume": 419712.87837, "trades": 2417, "taker_buy_base": 9219758.9, "taker_buy_quote": 214423.90726 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0222, "close": 0.0226, "volume": 14052651.5, "close_time": 1775289599999, "quote_volume": 318422.53088, "trades": 2052, "taker_buy_base": 6817629.9, "taker_buy_quote": 154074.59673 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0222, "close": 0.0225, "volume": 4472003.6, "close_time": 1775303999999, "quote_volume": 100357.6053, "trades": 752, "taker_buy_base": 1998485.3, "taker_buy_quote": 44877.09771 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0225, "high": 0.0231, "low": 0.0225, "close": 0.0226, "volume": 7039639.7, "close_time": 1775318399999, "quote_volume": 159921.96514, "trades": 971, "taker_buy_base": 4072187.1, "taker_buy_quote": 92636.28226 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0221, "close": 0.0226, "volume": 8879251.3, "close_time": 1775332799999, "quote_volume": 199862.58075, "trades": 974, "taker_buy_base": 3782392.0, "taker_buy_quote": 85330.61399 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0223, "close": 0.0225, "volume": 5883250.8, "close_time": 1775347199999, "quote_volume": 132367.52979, "trades": 702, "taker_buy_base": 2660030.8, "taker_buy_quote": 59880.3938 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0221, "close": 0.0223, "volume": 4596593.4, "close_time": 1775361599999, "quote_volume": 102412.96523, "trades": 703, "taker_buy_base": 2084157.5, "taker_buy_quote": 46484.66025 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0217, "close": 0.0218, "volume": 3187383.6, "close_time": 1775375999999, "quote_volume": 69956.4645, "trades": 600, "taker_buy_base": 1429742.3, "taker_buy_quote": 31404.53132 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0215, "close": 0.0216, "volume": 3488861.7, "close_time": 1775390399999, "quote_volume": 75790.00407, "trades": 591, "taker_buy_base": 1594096.8, "taker_buy_quote": 34627.20299 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0215, "high": 0.0221, "low": 0.0214, "close": 0.0218, "volume": 5913038.7, "close_time": 1775404799999, "quote_volume": 128214.39432, "trades": 863, "taker_buy_base": 3470804.0, "taker_buy_quote": 75262.69261 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0216, "volume": 2403930.8, "close_time": 1775419199999, "quote_volume": 52265.6968, "trades": 378, "taker_buy_base": 1089726.9, "taker_buy_quote": 23719.99341 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0217, "high": 0.0224, "low": 0.0216, "close": 0.0223, "volume": 5253428.6, "close_time": 1775433599999, "quote_volume": 115440.32409, "trades": 666, "taker_buy_base": 2893096.1, "taker_buy_quote": 63550.93101 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0224, "high": 0.0229, "low": 0.0224, "close": 0.0227, "volume": 6462006.7, "close_time": 1775447999999, "quote_volume": 146481.12729, "trades": 1293, "taker_buy_base": 3158987.5, "taker_buy_quote": 71610.80295 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0226, "close": 0.0228, "volume": 5534730.4, "close_time": 1775462399999, "quote_volume": 126059.86269, "trades": 899, "taker_buy_base": 2322367.6, "taker_buy_quote": 52937.503 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0228, "high": 0.0234, "low": 0.0227, "close": 0.023, "volume": 12459617.7, "close_time": 1775476799999, "quote_volume": 287087.10799, "trades": 1605, "taker_buy_base": 5174075.3, "taker_buy_quote": 119414.65901 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0225, "close": 0.0228, "volume": 12364526.2, "close_time": 1775491199999, "quote_volume": 283095.70935, "trades": 2270, "taker_buy_base": 5838189.1, "taker_buy_quote": 133894.77213 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0228, "high": 0.0239, "low": 0.0228, "close": 0.0234, "volume": 30437355.7, "close_time": 1775505599999, "quote_volume": 712522.80538, "trades": 3822, "taker_buy_base": 17415328.1, "taker_buy_quote": 407707.68132 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0225, "close": 0.0227, "volume": 17048503.2, "close_time": 1775519999999, "quote_volume": 392063.65888, "trades": 1687, "taker_buy_base": 6801225.9, "taker_buy_quote": 157037.45561 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0221, "close": 0.0223, "volume": 10522451.6, "close_time": 1775534399999, "quote_volume": 235093.61264, "trades": 1291, "taker_buy_base": 4809020.4, "taker_buy_quote": 107523.33729 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0223, "high": 0.0225, "low": 0.022, "close": 0.0222, "volume": 10651962.6, "close_time": 1775548799999, "quote_volume": 236493.11888, "trades": 1406, "taker_buy_base": 5418412.0, "taker_buy_quote": 120415.29776 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0219, "close": 0.022, "volume": 7337554.8, "close_time": 1775563199999, "quote_volume": 162651.8651, "trades": 744, "taker_buy_base": 3677163.4, "taker_buy_quote": 81559.96595 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.022, "volume": 10251909.2, "close_time": 1775577599999, "quote_volume": 224444.72048, "trades": 1447, "taker_buy_base": 4896580.4, "taker_buy_quote": 107265.70956 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.022, "high": 0.0225, "low": 0.022, "close": 0.0224, "volume": 11142023.9, "close_time": 1775591999999, "quote_volume": 247642.4797, "trades": 1107, "taker_buy_base": 5325920.9, "taker_buy_quote": 118403.76982 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0225, "high": 0.0242, "low": 0.0224, "close": 0.0239, "volume": 19039173.4, "close_time": 1775606399999, "quote_volume": 444228.35319, "trades": 2581, "taker_buy_base": 10703895.4, "taker_buy_quote": 249373.66485 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0235, "close": 0.024, "volume": 13229894.7, "close_time": 1775620799999, "quote_volume": 316155.62145, "trades": 2507, "taker_buy_base": 5749225.0, "taker_buy_quote": 137580.29221 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.024, "high": 0.0252, "low": 0.024, "close": 0.0247, "volume": 26819772.9, "close_time": 1775635199999, "quote_volume": 660763.92822, "trades": 3939, "taker_buy_base": 14917590.6, "taker_buy_quote": 367734.44058 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0247, "high": 0.026, "low": 0.0246, "close": 0.0254, "volume": 34025976.6, "close_time": 1775649599999, "quote_volume": 860122.13873, "trades": 5233, "taker_buy_base": 17632961.9, "taker_buy_quote": 445391.65831 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0255, "high": 0.0279, "low": 0.0254, "close": 0.026, "volume": 134991871.0, "close_time": 1775663999999, "quote_volume": 3604212.62593, "trades": 22582, "taker_buy_base": 66821491.3, "taker_buy_quote": 1782455.97324 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.026, "high": 0.0261, "low": 0.0246, "close": 0.0249, "volume": 22553082.2, "close_time": 1775678399999, "quote_volume": 573930.90213, "trades": 4243, "taker_buy_base": 9966557.0, "taker_buy_quote": 253848.50936 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.025, "high": 0.0258, "low": 0.0249, "close": 0.0249, "volume": 16761897.0, "close_time": 1775692799999, "quote_volume": 425007.55611, "trades": 2579, "taker_buy_base": 8452783.1, "taker_buy_quote": 214631.27746 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.025, "high": 0.0268, "low": 0.0244, "close": 0.0263, "volume": 32104677.2, "close_time": 1775707199999, "quote_volume": 828760.73927, "trades": 5164, "taker_buy_base": 18771173.5, "taker_buy_quote": 484534.074 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0263, "high": 0.0273, "low": 0.0258, "close": 0.0261, "volume": 42375222.1, "close_time": 1775721599999, "quote_volume": 1128725.88124, "trades": 5867, "taker_buy_base": 21008596.2, "taker_buy_quote": 560397.28537 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0262, "high": 0.0272, "low": 0.0261, "close": 0.0263, "volume": 24641655.2, "close_time": 1775735999999, "quote_volume": 653977.99012, "trades": 3765, "taker_buy_base": 12067316.8, "taker_buy_quote": 320389.88992 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0259, "close": 0.0264, "volume": 14996554.9, "close_time": 1775750399999, "quote_volume": 394267.68729, "trades": 3152, "taker_buy_base": 7056498.7, "taker_buy_quote": 185624.48287 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0265, "high": 0.0269, "low": 0.026, "close": 0.0263, "volume": 9663951.0, "close_time": 1775764799999, "quote_volume": 254597.65066, "trades": 1906, "taker_buy_base": 4043397.1, "taker_buy_quote": 106712.84613 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0257, "close": 0.0258, "volume": 11517656.4, "close_time": 1775779199999, "quote_volume": 301163.29392, "trades": 2350, "taker_buy_base": 4646973.3, "taker_buy_quote": 121587.33249 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0252, "close": 0.0255, "volume": 14358357.5, "close_time": 1775793599999, "quote_volume": 366884.31568, "trades": 3377, "taker_buy_base": 5785497.3, "taker_buy_quote": 147944.55277 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0256, "high": 0.026, "low": 0.0249, "close": 0.025, "volume": 9076023.5, "close_time": 1775807999999, "quote_volume": 230867.50229, "trades": 1856, "taker_buy_base": 3874649.6, "taker_buy_quote": 98723.05752 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0247, "close": 0.0248, "volume": 1800916.7, "close_time": 1775822399999, "quote_volume": 44795.5353, "trades": 385, "taker_buy_base": 907313.9, "taker_buy_quote": 22591.89638 } ] }, "1d": { "count": 456, "start_date": "2025-01-10T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.3931, "high": 0.6, "low": 0.3931, "close": 0.5059, "volume": 100757513.5, "close_time": 1736553599999, "quote_volume": 53429407.2353, "trades": 178222, "taker_buy_base": 52427387.1, "taker_buy_quote": 27814367.67581 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.5062, "high": 0.5356, "low": 0.4376, "close": 0.4973, "volume": 99388091.8, "close_time": 1736639999999, "quote_volume": 47517828.717, "trades": 171574, "taker_buy_base": 55265567.2, "taker_buy_quote": 26370393.28833 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.4972, "high": 0.5197, "low": 0.445, "close": 0.4523, "volume": 44070969.3, "close_time": 1736726399999, "quote_volume": 21381261.21311, "trades": 104090, "taker_buy_base": 22481782.1, "taker_buy_quote": 10930924.05543 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.452, "high": 0.4751, "low": 0.3598, "close": 0.4309, "volume": 124063919.7, "close_time": 1736812799999, "quote_volume": 50141776.67801, "trades": 263875, "taker_buy_base": 60488392.9, "taker_buy_quote": 24472386.40072 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.4309, "high": 0.6859, "low": 0.421, "close": 0.6404, "volume": 294762313.6, "close_time": 1736899199999, "quote_volume": 169399348.78333, "trades": 725809, "taker_buy_base": 151648327.6, "taker_buy_quote": 86841126.33134 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.6404, "high": 0.99, "low": 0.6163, "close": 0.8739, "volume": 355951285.1, "close_time": 1736985599999, "quote_volume": 268982608.41298, "trades": 904889, "taker_buy_base": 181236604.2, "taker_buy_quote": 137548198.22206 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.8741, "high": 0.9545, "low": 0.748, "close": 0.8106, "volume": 299261890.0, "close_time": 1737071999999, "quote_volume": 253782119.55703, "trades": 1036457, "taker_buy_base": 145272361.2, "taker_buy_quote": 123442833.82687 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.8107, "high": 0.8433, "low": 0.7298, "close": 0.7697, "volume": 129708478.6, "close_time": 1737158399999, "quote_volume": 101012416.68813, "trades": 565607, "taker_buy_base": 64223946.9, "taker_buy_quote": 50028756.80453 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.7698, "high": 0.7698, "low": 0.6275, "close": 0.7337, "volume": 159276566.0, "close_time": 1737244799999, "quote_volume": 108285308.1683, "trades": 499251, "taker_buy_base": 78237511.7, "taker_buy_quote": 53173273.22569 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.7336, "high": 0.8799, "low": 0.655, "close": 0.6636, "volume": 286882713.2, "close_time": 1737331199999, "quote_volume": 216851267.23849, "trades": 917729, "taker_buy_base": 138634389.8, "taker_buy_quote": 105106473.4767 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.6635, "high": 0.7351, "low": 0.5881, "close": 0.7239, "volume": 214485917.4, "close_time": 1737417599999, "quote_volume": 137886462.70108, "trades": 601799, "taker_buy_base": 105256948.6, "taker_buy_quote": 67820820.91399 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.7237, "high": 0.7592, "low": 0.5897, "close": 0.6608, "volume": 177763770.6, "close_time": 1737503999999, "quote_volume": 116820988.85617, "trades": 551936, "taker_buy_base": 86813902.4, "taker_buy_quote": 57061222.14707 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.6607, "high": 0.8908, "low": 0.6429, "close": 0.7478, "volume": 239469169.7, "close_time": 1737590399999, "quote_volume": 191616995.61815, "trades": 938503, "taker_buy_base": 121251969.5, "taker_buy_quote": 96935859.52424 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.7479, "high": 0.7878, "low": 0.6763, "close": 0.7019, "volume": 173102595.7, "close_time": 1737676799999, "quote_volume": 125661804.19623, "trades": 653860, "taker_buy_base": 85522191.6, "taker_buy_quote": 62099931.10773 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.702, "high": 0.7372, "low": 0.6409, "close": 0.6545, "volume": 88449434.5, "close_time": 1737763199999, "quote_volume": 61255646.26155, "trades": 336340, "taker_buy_base": 42390906.6, "taker_buy_quote": 29391162.31231 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.6546, "high": 0.6756, "low": 0.6182, "close": 0.649, "volume": 66514626.1, "close_time": 1737849599999, "quote_volume": 42865794.91023, "trades": 232547, "taker_buy_base": 32983154.8, "taker_buy_quote": 21276669.39623 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.6495, "high": 0.668, "low": 0.5683, "close": 0.573, "volume": 81957125.0, "close_time": 1737935999999, "quote_volume": 50461376.68995, "trades": 239310, "taker_buy_base": 35895809.8, "taker_buy_quote": 22109217.71344 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.5728, "high": 0.5859, "low": 0.4684, "close": 0.5317, "volume": 194588353.0, "close_time": 1738022399999, "quote_volume": 102051144.5219, "trades": 519058, "taker_buy_base": 96162787.1, "taker_buy_quote": 50464010.95936 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.5319, "high": 0.5595, "low": 0.4225, "close": 0.4313, "volume": 92517155.8, "close_time": 1738108799999, "quote_volume": 45392910.78744, "trades": 269008, "taker_buy_base": 44285479.3, "taker_buy_quote": 21739386.55712 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.4314, "high": 0.5217, "low": 0.4285, "close": 0.4583, "volume": 129899112.5, "close_time": 1738195199999, "quote_volume": 59981061.63245, "trades": 384133, "taker_buy_base": 65710132.3, "taker_buy_quote": 30331281.02443 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.4584, "high": 0.5473, "low": 0.4401, "close": 0.4693, "volume": 133391159.0, "close_time": 1738281599999, "quote_volume": 65615694.69878, "trades": 356649, "taker_buy_base": 67079253.6, "taker_buy_quote": 33058328.98501 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.4694, "high": 0.5051, "low": 0.4374, "close": 0.4401, "volume": 104356310.7, "close_time": 1738367999999, "quote_volume": 49093589.7018, "trades": 256052, "taker_buy_base": 49865691.9, "taker_buy_quote": 23494781.98474 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.44, "high": 0.4506, "low": 0.3383, "close": 0.339, "volume": 110779957.2, "close_time": 1738454399999, "quote_volume": 43658909.77541, "trades": 278195, "taker_buy_base": 52158623.3, "taker_buy_quote": 20565111.91296 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.339, "high": 0.3667, "low": 0.2876, "close": 0.3103, "volume": 168356070.5, "close_time": 1738540799999, "quote_volume": 55853979.81432, "trades": 328426, "taker_buy_base": 84285903.1, "taker_buy_quote": 28073220.17746 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.3104, "high": 0.392, "low": 0.2291, "close": 0.361, "volume": 330111006.5, "close_time": 1738627199999, "quote_volume": 101017253.26578, "trades": 501555, "taker_buy_base": 158745060.1, "taker_buy_quote": 48802881.24984 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.361, "high": 0.361, "low": 0.294, "close": 0.3131, "volume": 192838405.3, "close_time": 1738713599999, "quote_volume": 62991757.12283, "trades": 386761, "taker_buy_base": 95421786.0, "taker_buy_quote": 31139870.07673 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.3131, "high": 0.3349, "low": 0.2913, "close": 0.297, "volume": 92559810.7, "close_time": 1738799999999, "quote_volume": 29405193.14091, "trades": 237871, "taker_buy_base": 45228368.1, "taker_buy_quote": 14382638.49549 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.297, "high": 0.3075, "low": 0.2399, "close": 0.2432, "volume": 149920793.3, "close_time": 1738886399999, "quote_volume": 40479621.63954, "trades": 286486, "taker_buy_base": 72444105.6, "taker_buy_quote": 19525229.43045 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.2433, "high": 0.3046, "low": 0.2304, "close": 0.2379, "volume": 162093496.8, "close_time": 1738972799999, "quote_volume": 42422144.94489, "trades": 297532, "taker_buy_base": 79560379.2, "taker_buy_quote": 20844858.465 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.238, "high": 0.2633, "low": 0.2351, "close": 0.2549, "volume": 98724920.2, "close_time": 1739059199999, "quote_volume": 24545150.77549, "trades": 174833, "taker_buy_base": 50412435.6, "taker_buy_quote": 12545281.33466 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.2548, "high": 0.2747, "low": 0.2164, "close": 0.2278, "volume": 117667635.0, "close_time": 1739145599999, "quote_volume": 28545191.77007, "trades": 189864, "taker_buy_base": 53034582.8, "taker_buy_quote": 12864911.64742 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.2278, "high": 0.325, "low": 0.2205, "close": 0.2554, "volume": 280333056.7, "close_time": 1739231999999, "quote_volume": 76829327.30532, "trades": 458948, "taker_buy_base": 135017600.5, "taker_buy_quote": 36970877.12561 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.2553, "high": 0.3175, "low": 0.2547, "close": 0.2622, "volume": 255548534.6, "close_time": 1739318399999, "quote_volume": 72174350.63966, "trades": 401815, "taker_buy_base": 127901449.5, "taker_buy_quote": 36118655.08197 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.2621, "high": 0.2685, "low": 0.2208, "close": 0.2581, "volume": 207308031.2, "close_time": 1739404799999, "quote_volume": 50650230.51341, "trades": 291745, "taker_buy_base": 105879726.0, "taker_buy_quote": 25882384.33299 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.2581, "high": 0.2746, "low": 0.2295, "close": 0.2353, "volume": 144010296.7, "close_time": 1739491199999, "quote_volume": 35662253.66451, "trades": 213670, "taker_buy_base": 71363453.3, "taker_buy_quote": 17691860.35569 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.2353, "high": 0.2708, "low": 0.232, "close": 0.243, "volume": 132887559.4, "close_time": 1739577599999, "quote_volume": 32976046.36984, "trades": 213282, "taker_buy_base": 64016908.8, "taker_buy_quote": 15885610.37203 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.2431, "high": 0.2474, "low": 0.2082, "close": 0.2144, "volume": 122105447.0, "close_time": 1739663999999, "quote_volume": 27174237.71789, "trades": 153634, "taker_buy_base": 61034739.0, "taker_buy_quote": 13570192.05055 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.2143, "high": 0.2269, "low": 0.2091, "close": 0.2176, "volume": 94163420.2, "close_time": 1739750399999, "quote_volume": 20453672.21222, "trades": 118741, "taker_buy_base": 46189064.3, "taker_buy_quote": 10037411.01368 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.2177, "high": 0.2286, "low": 0.1926, "close": 0.2008, "volume": 117015871.0, "close_time": 1739836799999, "quote_volume": 24799111.62984, "trades": 147789, "taker_buy_base": 53486515.9, "taker_buy_quote": 11330159.73905 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.2008, "high": 0.2045, "low": 0.1664, "close": 0.182, "volume": 136748602.9, "close_time": 1739923199999, "quote_volume": 24831997.63327, "trades": 145725, "taker_buy_base": 65082217.4, "taker_buy_quote": 11813861.31451 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1821, "high": 0.1856, "low": 0.1727, "close": 0.1783, "volume": 95606485.2, "close_time": 1740009599999, "quote_volume": 17196191.29044, "trades": 112841, "taker_buy_base": 45204375.3, "taker_buy_quote": 8140213.11545 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1783, "high": 0.1988, "low": 0.1751, "close": 0.1929, "volume": 148219350.3, "close_time": 1740095999999, "quote_volume": 27551007.1159, "trades": 155711, "taker_buy_base": 72471204.8, "taker_buy_quote": 13498328.06438 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1929, "high": 0.2378, "low": 0.1836, "close": 0.1978, "volume": 318505695.1, "close_time": 1740182399999, "quote_volume": 68133643.85589, "trades": 350307, "taker_buy_base": 156332078.2, "taker_buy_quote": 33477634.65085 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1979, "high": 0.2273, "low": 0.1944, "close": 0.2177, "volume": 195621731.5, "close_time": 1740268799999, "quote_volume": 41055907.09096, "trades": 222797, "taker_buy_base": 96293994.0, "taker_buy_quote": 20193279.16667 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.2178, "high": 0.2209, "low": 0.1976, "close": 0.2081, "volume": 103032391.2, "close_time": 1740355199999, "quote_volume": 21280423.10878, "trades": 109083, "taker_buy_base": 51338959.1, "taker_buy_quote": 10606485.80311 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.2081, "high": 0.225, "low": 0.1715, "close": 0.1742, "volume": 212779748.0, "close_time": 1740441599999, "quote_volume": 43181083.19481, "trades": 258093, "taker_buy_base": 99083215.8, "taker_buy_quote": 20170255.50959 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1742, "high": 0.2064, "low": 0.1588, "close": 0.1941, "volume": 233726883.7, "close_time": 1740527999999, "quote_volume": 42211399.06531, "trades": 240994, "taker_buy_base": 117677239.4, "taker_buy_quote": 21236714.14587 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1941, "high": 0.2163, "low": 0.1838, "close": 0.213, "volume": 203221982.8, "close_time": 1740614399999, "quote_volume": 40727424.59201, "trades": 226786, "taker_buy_base": 100692286.7, "taker_buy_quote": 20200176.95397 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.2131, "high": 0.2268, "low": 0.1984, "close": 0.1997, "volume": 139841934.5, "close_time": 1740700799999, "quote_volume": 29644590.03563, "trades": 166896, "taker_buy_base": 63913940.9, "taker_buy_quote": 13563606.05215 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1997, "high": 0.2164, "low": 0.1805, "close": 0.2077, "volume": 176955139.7, "close_time": 1740787199999, "quote_volume": 34059890.51294, "trades": 173460, "taker_buy_base": 88816411.9, "taker_buy_quote": 17138298.67114 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.2078, "high": 0.2141, "low": 0.1859, "close": 0.1907, "volume": 95550558.0, "close_time": 1740873599999, "quote_volume": 19028982.18809, "trades": 105667, "taker_buy_base": 46749438.0, "taker_buy_quote": 9304357.7271 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1908, "high": 0.2339, "low": 0.1903, "close": 0.2276, "volume": 196478425.7, "close_time": 1740959999999, "quote_volume": 41200628.09252, "trades": 204261, "taker_buy_base": 99009039.8, "taker_buy_quote": 20787725.65339 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.2276, "high": 0.2319, "low": 0.1753, "close": 0.1787, "volume": 189980359.1, "close_time": 1741046399999, "quote_volume": 39951588.52835, "trades": 208529, "taker_buy_base": 92740366.2, "taker_buy_quote": 19622781.19673 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1785, "high": 0.1809, "low": 0.1536, "close": 0.1668, "volume": 172351101.0, "close_time": 1741132799999, "quote_volume": 28813048.34207, "trades": 149552, "taker_buy_base": 83989160.7, "taker_buy_quote": 14045353.21445 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1668, "high": 0.173, "low": 0.1506, "close": 0.1559, "volume": 128506126.9, "close_time": 1741219199999, "quote_volume": 20676680.42941, "trades": 84886, "taker_buy_base": 65145197.8, "taker_buy_quote": 10487974.5014 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1559, "high": 0.1574, "low": 0.1376, "close": 0.1386, "volume": 152836307.2, "close_time": 1741305599999, "quote_volume": 22699322.21454, "trades": 87639, "taker_buy_base": 69656253.5, "taker_buy_quote": 10368806.72955 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1387, "high": 0.143, "low": 0.1292, "close": 0.1315, "volume": 162268688.0, "close_time": 1741391999999, "quote_volume": 21879789.86488, "trades": 107356, "taker_buy_base": 79572896.8, "taker_buy_quote": 10737330.74187 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1315, "high": 0.1361, "low": 0.116, "close": 0.1185, "volume": 103005444.5, "close_time": 1741478399999, "quote_volume": 13058612.8223, "trades": 68335, "taker_buy_base": 44482894.9, "taker_buy_quote": 5640533.28665 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1184, "high": 0.1245, "low": 0.1076, "close": 0.1096, "volume": 140892238.7, "close_time": 1741564799999, "quote_volume": 16379469.84391, "trades": 80474, "taker_buy_base": 66748496.4, "taker_buy_quote": 7759694.67466 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1096, "high": 0.1182, "low": 0.101, "close": 0.1044, "volume": 122801975.1, "close_time": 1741651199999, "quote_volume": 13276910.99974, "trades": 76238, "taker_buy_base": 56794108.4, "taker_buy_quote": 6147792.34745 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1045, "high": 0.1109, "low": 0.0939, "close": 0.1054, "volume": 150133042.5, "close_time": 1741737599999, "quote_volume": 15629535.93187, "trades": 88554, "taker_buy_base": 75230158.5, "taker_buy_quote": 7837616.5657 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1055, "high": 0.1086, "low": 0.0982, "close": 0.1077, "volume": 99924791.6, "close_time": 1741823999999, "quote_volume": 10371792.32801, "trades": 59145, "taker_buy_base": 48396915.0, "taker_buy_quote": 5028862.09419 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.1077, "high": 0.1162, "low": 0.1048, "close": 0.1108, "volume": 130029726.7, "close_time": 1741910399999, "quote_volume": 14328314.62449, "trades": 66045, "taker_buy_base": 61214903.4, "taker_buy_quote": 6757474.22636 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1109, "high": 0.124, "low": 0.1109, "close": 0.1139, "volume": 130574038.1, "close_time": 1741996799999, "quote_volume": 15365840.43333, "trades": 66560, "taker_buy_base": 65101875.9, "taker_buy_quote": 7662999.5137 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.1139, "high": 0.1234, "low": 0.1114, "close": 0.1182, "volume": 90418048.6, "close_time": 1742083199999, "quote_volume": 10499927.02942, "trades": 44971, "taker_buy_base": 44597218.6, "taker_buy_quote": 5183408.59029 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.1181, "high": 0.1345, "low": 0.1126, "close": 0.1141, "volume": 200234283.8, "close_time": 1742169599999, "quote_volume": 24549797.31857, "trades": 104069, "taker_buy_base": 92118756.2, "taker_buy_quote": 11290349.44733 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1141, "high": 0.1226, "low": 0.1135, "close": 0.1164, "volume": 127883302.0, "close_time": 1742255999999, "quote_volume": 15007639.59718, "trades": 77143, "taker_buy_base": 63949032.4, "taker_buy_quote": 7506546.0268 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.1164, "high": 0.1165, "low": 0.0931, "close": 0.0977, "volume": 201377998.0, "close_time": 1742342399999, "quote_volume": 20135208.45019, "trades": 89272, "taker_buy_base": 95529026.9, "taker_buy_quote": 9547977.39357 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0977, "high": 0.1063, "low": 0.0942, "close": 0.1057, "volume": 194917785.4, "close_time": 1742428799999, "quote_volume": 19260514.78424, "trades": 80764, "taker_buy_base": 96348285.4, "taker_buy_quote": 9520607.86784 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.1057, "high": 0.1074, "low": 0.1, "close": 0.1048, "volume": 118885040.5, "close_time": 1742515199999, "quote_volume": 12212554.69131, "trades": 71439, "taker_buy_base": 56192127.0, "taker_buy_quote": 5773056.28037 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.1048, "high": 0.1068, "low": 0.0988, "close": 0.1029, "volume": 88784304.3, "close_time": 1742601599999, "quote_volume": 9076664.43829, "trades": 50712, "taker_buy_base": 41536140.4, "taker_buy_quote": 4248541.348 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.1029, "high": 0.1074, "low": 0.1006, "close": 0.103, "volume": 71685195.2, "close_time": 1742687999999, "quote_volume": 7469874.18721, "trades": 44045, "taker_buy_base": 34726372.7, "taker_buy_quote": 3619718.25108 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.103, "high": 0.1069, "low": 0.0994, "close": 0.1053, "volume": 63280446.1, "close_time": 1742774399999, "quote_volume": 6549341.73659, "trades": 43086, "taker_buy_base": 30452110.6, "taker_buy_quote": 3155638.77455 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1053, "high": 0.1392, "low": 0.1016, "close": 0.1181, "volume": 333730153.0, "close_time": 1742860799999, "quote_volume": 41500970.57896, "trades": 211240, "taker_buy_base": 165695366.0, "taker_buy_quote": 20587872.18045 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.118, "high": 0.1275, "low": 0.1149, "close": 0.1225, "volume": 141498996.6, "close_time": 1742947199999, "quote_volume": 17060615.3057, "trades": 81874, "taker_buy_base": 71635947.2, "taker_buy_quote": 8634190.44852 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1225, "high": 0.133, "low": 0.1182, "close": 0.122, "volume": 109115147.6, "close_time": 1743033599999, "quote_volume": 13583926.39915, "trades": 71768, "taker_buy_base": 53117458.1, "taker_buy_quote": 6618318.22524 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1221, "high": 0.1446, "low": 0.1203, "close": 0.1279, "volume": 215614012.9, "close_time": 1743119999999, "quote_volume": 28668315.60287, "trades": 131148, "taker_buy_base": 109195451.0, "taker_buy_quote": 14533524.7528 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.128, "high": 0.1339, "low": 0.1122, "close": 0.1165, "volume": 103120982.8, "close_time": 1743206399999, "quote_volume": 12431403.14716, "trades": 70348, "taker_buy_base": 50585896.2, "taker_buy_quote": 6095700.71587 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1166, "high": 0.1176, "low": 0.1027, "close": 0.1042, "volume": 66324522.8, "close_time": 1743292799999, "quote_volume": 7224186.65116, "trades": 49243, "taker_buy_base": 31694530.8, "taker_buy_quote": 3449625.90801 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1042, "high": 0.1101, "low": 0.1023, "close": 0.1069, "volume": 62119790.8, "close_time": 1743379199999, "quote_volume": 6616718.94516, "trades": 41050, "taker_buy_base": 31498894.5, "taker_buy_quote": 3358925.58229 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.107, "high": 0.1133, "low": 0.1029, "close": 0.1052, "volume": 80868513.3, "close_time": 1743465599999, "quote_volume": 8698758.82477, "trades": 48607, "taker_buy_base": 38769677.8, "taker_buy_quote": 4175830.60091 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1052, "high": 0.1159, "low": 0.103, "close": 0.1042, "volume": 98103884.8, "close_time": 1743551999999, "quote_volume": 10755363.26599, "trades": 68970, "taker_buy_base": 46715098.2, "taker_buy_quote": 5122819.12879 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1042, "high": 0.1044, "low": 0.0767, "close": 0.0799, "volume": 240152111.2, "close_time": 1743638399999, "quote_volume": 20870644.60521, "trades": 95483, "taker_buy_base": 115588918.8, "taker_buy_quote": 10010310.44456 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0799, "high": 0.0854, "low": 0.0751, "close": 0.0807, "volume": 95007190.7, "close_time": 1743724799999, "quote_volume": 7512156.83757, "trades": 42893, "taker_buy_base": 46855993.8, "taker_buy_quote": 3710196.71433 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0807, "high": 0.087, "low": 0.0781, "close": 0.0838, "volume": 90004101.9, "close_time": 1743811199999, "quote_volume": 7416513.73021, "trades": 45752, "taker_buy_base": 44075408.2, "taker_buy_quote": 3635072.20216 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0788, "close": 0.0813, "volume": 35235349.8, "close_time": 1743897599999, "quote_volume": 2862072.20944, "trades": 23699, "taker_buy_base": 15981611.0, "taker_buy_quote": 1297035.69581 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0682, "close": 0.0713, "volume": 67828687.3, "close_time": 1743983999999, "quote_volume": 4997366.24768, "trades": 32841, "taker_buy_base": 32611119.2, "taker_buy_quote": 2399073.6984 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0714, "high": 0.0803, "low": 0.0669, "close": 0.076, "volume": 126988331.4, "close_time": 1744070399999, "quote_volume": 9481586.97017, "trades": 56650, "taker_buy_base": 63853740.1, "taker_buy_quote": 4783162.38397 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.076, "high": 0.0789, "low": 0.0682, "close": 0.0686, "volume": 62788418.6, "close_time": 1744156799999, "quote_volume": 4586695.84758, "trades": 28140, "taker_buy_base": 29880095.0, "taker_buy_quote": 2183321.41217 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0687, "high": 0.0816, "low": 0.0658, "close": 0.0798, "volume": 95614995.1, "close_time": 1744243199999, "quote_volume": 7224882.53002, "trades": 45953, "taker_buy_base": 47626032.1, "taker_buy_quote": 3610115.21391 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0729, "close": 0.0769, "volume": 65669732.3, "close_time": 1744329599999, "quote_volume": 4999392.49559, "trades": 27598, "taker_buy_base": 31406636.5, "taker_buy_quote": 2391919.62425 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.077, "high": 0.0846, "low": 0.0758, "close": 0.0806, "volume": 92691841.2, "close_time": 1744415999999, "quote_volume": 7444885.45191, "trades": 38310, "taker_buy_base": 48459801.7, "taker_buy_quote": 3889561.31739 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0806, "high": 0.0907, "low": 0.0773, "close": 0.0897, "volume": 115482237.4, "close_time": 1744502399999, "quote_volume": 9728690.99331, "trades": 51388, "taker_buy_base": 59949291.4, "taker_buy_quote": 5051449.47357 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0898, "high": 0.0939, "low": 0.0808, "close": 0.0834, "volume": 100766889.6, "close_time": 1744588799999, "quote_volume": 8821996.44771, "trades": 64408, "taker_buy_base": 47117797.4, "taker_buy_quote": 4136578.86383 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0834, "high": 0.0875, "low": 0.0789, "close": 0.0798, "volume": 83037625.8, "close_time": 1744675199999, "quote_volume": 6901216.15359, "trades": 48541, "taker_buy_base": 39941418.7, "taker_buy_quote": 3322151.29261 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0799, "high": 0.0837, "low": 0.0758, "close": 0.0766, "volume": 62365126.8, "close_time": 1744761599999, "quote_volume": 4958175.96619, "trades": 32177, "taker_buy_base": 31227354.0, "taker_buy_quote": 2485155.5948 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0766, "high": 0.0795, "low": 0.073, "close": 0.0755, "volume": 57386902.1, "close_time": 1744847999999, "quote_volume": 4355073.25105, "trades": 31694, "taker_buy_base": 27756795.1, "taker_buy_quote": 2108253.10643 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0755, "high": 0.0785, "low": 0.0725, "close": 0.0757, "volume": 54823168.0, "close_time": 1744934399999, "quote_volume": 4147892.30377, "trades": 24204, "taker_buy_base": 26700563.2, "taker_buy_quote": 2020636.02655 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0756, "high": 0.0809, "low": 0.0749, "close": 0.0779, "volume": 52897497.4, "close_time": 1745020799999, "quote_volume": 4113492.18641, "trades": 26994, "taker_buy_base": 24863853.3, "taker_buy_quote": 1934285.37422 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0778, "high": 0.0849, "low": 0.0768, "close": 0.0835, "volume": 40862209.1, "close_time": 1745107199999, "quote_volume": 3268900.18425, "trades": 23748, "taker_buy_base": 20577898.2, "taker_buy_quote": 1648534.08315 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0835, "high": 0.087, "low": 0.0808, "close": 0.0842, "volume": 37855439.5, "close_time": 1745193599999, "quote_volume": 3168000.16516, "trades": 31247, "taker_buy_base": 18109874.8, "taker_buy_quote": 1515365.9974 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0842, "high": 0.0885, "low": 0.0822, "close": 0.0831, "volume": 49487501.0, "close_time": 1745279999999, "quote_volume": 4224618.06378, "trades": 29858, "taker_buy_base": 24597765.8, "taker_buy_quote": 2103645.47275 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0831, "high": 0.1011, "low": 0.0809, "close": 0.1002, "volume": 98242383.7, "close_time": 1745366399999, "quote_volume": 8799603.42255, "trades": 64723, "taker_buy_base": 50204212.8, "taker_buy_quote": 4491941.97376 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1003, "high": 0.1362, "low": 0.1003, "close": 0.1118, "volume": 309781171.6, "close_time": 1745452799999, "quote_volume": 36013747.56175, "trades": 193499, "taker_buy_base": 153901503.1, "taker_buy_quote": 17905906.51098 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1119, "high": 0.1131, "low": 0.1015, "close": 0.1111, "volume": 127975440.5, "close_time": 1745539199999, "quote_volume": 13602143.82384, "trades": 96504, "taker_buy_base": 66518701.3, "taker_buy_quote": 7076243.42504 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.111, "high": 0.1426, "low": 0.1081, "close": 0.124, "volume": 254517010.8, "close_time": 1745625599999, "quote_volume": 32417109.9628, "trades": 203959, "taker_buy_base": 124222420.7, "taker_buy_quote": 15809267.13663 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.124, "high": 0.1688, "low": 0.124, "close": 0.1536, "volume": 310879359.0, "close_time": 1745711999999, "quote_volume": 46252685.74221, "trades": 285567, "taker_buy_base": 156293273.4, "taker_buy_quote": 23223395.39929 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1292, "close": 0.1315, "volume": 184578625.8, "close_time": 1745798399999, "quote_volume": 25348229.57125, "trades": 161550, "taker_buy_base": 83942096.1, "taker_buy_quote": 11533128.0779 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1315, "high": 0.1637, "low": 0.1241, "close": 0.1561, "volume": 213196978.4, "close_time": 1745884799999, "quote_volume": 31234271.27048, "trades": 219473, "taker_buy_base": 106516355.5, "taker_buy_quote": 15637090.88882 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1561, "high": 0.1692, "low": 0.1433, "close": 0.1536, "volume": 160532964.1, "close_time": 1745971199999, "quote_volume": 24908657.05502, "trades": 175408, "taker_buy_base": 80553694.1, "taker_buy_quote": 12515026.13001 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1536, "high": 0.1687, "low": 0.1441, "close": 0.1652, "volume": 143475226.8, "close_time": 1746057599999, "quote_volume": 22253574.62264, "trades": 145001, "taker_buy_base": 70693309.4, "taker_buy_quote": 10959170.09863 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1651, "high": 0.2161, "low": 0.16, "close": 0.2122, "volume": 289322444.2, "close_time": 1746143999999, "quote_volume": 55545293.38109, "trades": 356550, "taker_buy_base": 143100306.4, "taker_buy_quote": 27526927.42048 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.212, "high": 0.2169, "low": 0.1855, "close": 0.1934, "volume": 226804924.4, "close_time": 1746230399999, "quote_volume": 45283283.94385, "trades": 285309, "taker_buy_base": 112701030.9, "taker_buy_quote": 22482831.90153 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1934, "high": 0.195, "low": 0.172, "close": 0.1739, "volume": 101351939.9, "close_time": 1746316799999, "quote_volume": 18649701.48647, "trades": 147591, "taker_buy_base": 49432676.5, "taker_buy_quote": 9074116.96914 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1739, "high": 0.1773, "low": 0.157, "close": 0.1677, "volume": 121455811.1, "close_time": 1746403199999, "quote_volume": 20317064.50609, "trades": 156475, "taker_buy_base": 60455869.1, "taker_buy_quote": 10122246.36092 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1677, "high": 0.192, "low": 0.1611, "close": 0.1703, "volume": 192514352.8, "close_time": 1746489599999, "quote_volume": 34580152.87854, "trades": 235650, "taker_buy_base": 96511169.3, "taker_buy_quote": 17344946.54156 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1703, "high": 0.1827, "low": 0.1524, "close": 0.1659, "volume": 129795187.8, "close_time": 1746575999999, "quote_volume": 21947745.7676, "trades": 138056, "taker_buy_base": 61909342.9, "taker_buy_quote": 10489249.63257 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1661, "high": 0.1754, "low": 0.1559, "close": 0.1711, "volume": 104462763.0, "close_time": 1746662399999, "quote_volume": 17349774.85498, "trades": 138911, "taker_buy_base": 49849154.7, "taker_buy_quote": 8286089.69934 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1713, "high": 0.2151, "low": 0.1657, "close": 0.2007, "volume": 210153603.4, "close_time": 1746748799999, "quote_volume": 40322719.83417, "trades": 264258, "taker_buy_base": 103997785.8, "taker_buy_quote": 19968382.06468 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2007, "high": 0.2328, "low": 0.1882, "close": 0.2197, "volume": 222000721.4, "close_time": 1746835199999, "quote_volume": 46883720.34467, "trades": 315360, "taker_buy_base": 109259804.4, "taker_buy_quote": 23095513.32507 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2195, "high": 0.233, "low": 0.2045, "close": 0.2197, "volume": 162157392.8, "close_time": 1746921599999, "quote_volume": 34719585.56123, "trades": 211395, "taker_buy_base": 79120314.5, "taker_buy_quote": 16962608.40796 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2196, "high": 0.2291, "low": 0.1939, "close": 0.2109, "volume": 131262173.1, "close_time": 1747007999999, "quote_volume": 27290787.60115, "trades": 187154, "taker_buy_base": 59947722.5, "taker_buy_quote": 12474612.14261 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2107, "high": 0.2449, "low": 0.2004, "close": 0.22, "volume": 194247839.5, "close_time": 1747094399999, "quote_volume": 43728942.99743, "trades": 313954, "taker_buy_base": 95416500.0, "taker_buy_quote": 21510665.61729 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.22, "high": 0.2338, "low": 0.1983, "close": 0.2276, "volume": 111208199.7, "close_time": 1747180799999, "quote_volume": 24099498.63862, "trades": 171351, "taker_buy_base": 53983718.8, "taker_buy_quote": 11716596.31705 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2276, "high": 0.2304, "low": 0.2047, "close": 0.2076, "volume": 81074416.6, "close_time": 1747267199999, "quote_volume": 17538603.9161, "trades": 123811, "taker_buy_base": 37314821.5, "taker_buy_quote": 8077078.64951 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2077, "high": 0.2103, "low": 0.1771, "close": 0.1839, "volume": 100575529.5, "close_time": 1747353599999, "quote_volume": 19304552.1501, "trades": 139794, "taker_buy_base": 47617897.5, "taker_buy_quote": 9142971.59669 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1839, "high": 0.1936, "low": 0.1707, "close": 0.172, "volume": 72191713.8, "close_time": 1747439999999, "quote_volume": 13313005.67152, "trades": 90640, "taker_buy_base": 35323128.5, "taker_buy_quote": 6536761.50552 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1721, "high": 0.1736, "low": 0.1615, "close": 0.1667, "volume": 57089030.5, "close_time": 1747526399999, "quote_volume": 9530792.10937, "trades": 80521, "taker_buy_base": 27610072.8, "taker_buy_quote": 4610826.81718 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1668, "high": 0.1943, "low": 0.1662, "close": 0.1911, "volume": 121446411.7, "close_time": 1747612799999, "quote_volume": 22193788.0847, "trades": 141285, "taker_buy_base": 60218407.6, "taker_buy_quote": 11004613.31717 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1912, "high": 0.1913, "low": 0.1659, "close": 0.1873, "volume": 100402591.5, "close_time": 1747699199999, "quote_volume": 17811041.7652, "trades": 133099, "taker_buy_base": 50969346.8, "taker_buy_quote": 9048262.76317 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1872, "high": 0.2001, "low": 0.1767, "close": 0.1849, "volume": 104694002.4, "close_time": 1747785599999, "quote_volume": 19671523.38887, "trades": 149193, "taker_buy_base": 51175748.6, "taker_buy_quote": 9632948.77903 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1848, "high": 0.2082, "low": 0.1796, "close": 0.1986, "volume": 117305075.5, "close_time": 1747871999999, "quote_volume": 22686634.41579, "trades": 201441, "taker_buy_base": 58874422.8, "taker_buy_quote": 11384232.07951 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1986, "high": 0.2096, "low": 0.1956, "close": 0.2094, "volume": 115224238.0, "close_time": 1747958399999, "quote_volume": 23482436.3264, "trades": 167646, "taker_buy_base": 56467434.2, "taker_buy_quote": 11515344.94939 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2094, "high": 0.2199, "low": 0.1748, "close": 0.1764, "volume": 156836744.3, "close_time": 1748044799999, "quote_volume": 30633907.586, "trades": 209340, "taker_buy_base": 72774977.7, "taker_buy_quote": 14261353.8449 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1764, "high": 0.185, "low": 0.175, "close": 0.1798, "volume": 55371760.5, "close_time": 1748131199999, "quote_volume": 9996397.35131, "trades": 74089, "taker_buy_base": 29612871.1, "taker_buy_quote": 5352578.36744 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1798, "high": 0.189, "low": 0.163, "close": 0.188, "volume": 79150358.7, "close_time": 1748217599999, "quote_volume": 13695039.91838, "trades": 80176, "taker_buy_base": 40751192.2, "taker_buy_quote": 7075666.1853 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.188, "high": 0.2162, "low": 0.1863, "close": 0.2005, "volume": 189404752.4, "close_time": 1748303999999, "quote_volume": 38624803.76198, "trades": 246815, "taker_buy_base": 95251795.3, "taker_buy_quote": 19427331.98866 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2005, "high": 0.2558, "low": 0.1923, "close": 0.2362, "volume": 275460343.3, "close_time": 1748390399999, "quote_volume": 62551772.72056, "trades": 338740, "taker_buy_base": 141696202.5, "taker_buy_quote": 32096144.73105 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2363, "high": 0.2451, "low": 0.2229, "close": 0.2338, "volume": 155460444.8, "close_time": 1748476799999, "quote_volume": 36518871.13723, "trades": 209452, "taker_buy_base": 76609440.2, "taker_buy_quote": 18009713.54822 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2339, "high": 0.2429, "low": 0.2216, "close": 0.2274, "volume": 107924281.8, "close_time": 1748563199999, "quote_volume": 24963450.28012, "trades": 165766, "taker_buy_base": 51827375.3, "taker_buy_quote": 11997740.24214 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2273, "high": 0.2287, "low": 0.1786, "close": 0.1793, "volume": 148492659.0, "close_time": 1748649599999, "quote_volume": 30169243.38014, "trades": 196761, "taker_buy_base": 69320483.0, "taker_buy_quote": 14069766.87929 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1793, "high": 0.1947, "low": 0.1708, "close": 0.1901, "volume": 149945609.9, "close_time": 1748735999999, "quote_volume": 27482981.88308, "trades": 184207, "taker_buy_base": 75138925.0, "taker_buy_quote": 13774205.53008 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.19, "high": 0.1997, "low": 0.1758, "close": 0.1979, "volume": 105864529.0, "close_time": 1748822399999, "quote_volume": 20019782.42649, "trades": 143674, "taker_buy_base": 51094783.3, "taker_buy_quote": 9681214.64906 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.198, "high": 0.2016, "low": 0.182, "close": 0.1916, "volume": 116614369.8, "close_time": 1748908799999, "quote_volume": 22105988.09163, "trades": 127345, "taker_buy_base": 53380122.4, "taker_buy_quote": 10129278.26507 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1916, "high": 0.2002, "low": 0.1825, "close": 0.1831, "volume": 83913935.7, "close_time": 1748995199999, "quote_volume": 15945192.88649, "trades": 91783, "taker_buy_base": 41223681.3, "taker_buy_quote": 7834978.22703 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.183, "high": 0.1869, "low": 0.1722, "close": 0.1746, "volume": 65080801.2, "close_time": 1749081599999, "quote_volume": 11681593.85306, "trades": 50837, "taker_buy_base": 31473093.4, "taker_buy_quote": 5652883.60643 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1747, "high": 0.1898, "low": 0.16, "close": 0.1686, "volume": 165331481.9, "close_time": 1749167999999, "quote_volume": 29258654.55614, "trades": 146687, "taker_buy_base": 81914403.5, "taker_buy_quote": 14520454.0745 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1686, "high": 0.1829, "low": 0.1672, "close": 0.1731, "volume": 77086742.7, "close_time": 1749254399999, "quote_volume": 13570695.85662, "trades": 75129, "taker_buy_base": 39408422.5, "taker_buy_quote": 6937656.98931 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1731, "high": 0.1818, "low": 0.1722, "close": 0.1746, "volume": 41079317.7, "close_time": 1749340799999, "quote_volume": 7302683.89445, "trades": 42289, "taker_buy_base": 19439245.7, "taker_buy_quote": 3458286.21812 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1746, "high": 0.184, "low": 0.1684, "close": 0.177, "volume": 55991641.8, "close_time": 1749427199999, "quote_volume": 9897006.85411, "trades": 65313, "taker_buy_base": 26823345.9, "taker_buy_quote": 4739427.94022 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1769, "high": 0.1972, "low": 0.1723, "close": 0.1941, "volume": 95373375.0, "close_time": 1749513599999, "quote_volume": 17692544.89536, "trades": 108205, "taker_buy_base": 50627110.1, "taker_buy_quote": 9389799.86774 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1941, "high": 0.2021, "low": 0.1869, "close": 0.1976, "volume": 93323750.6, "close_time": 1749599999999, "quote_volume": 18111405.18756, "trades": 84744, "taker_buy_base": 48215072.1, "taker_buy_quote": 9357691.02968 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1977, "high": 0.2034, "low": 0.1803, "close": 0.1841, "volume": 101518413.7, "close_time": 1749686399999, "quote_volume": 19563199.09282, "trades": 78649, "taker_buy_base": 46867286.0, "taker_buy_quote": 9040504.48796 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1843, "high": 0.1929, "low": 0.16, "close": 0.1705, "volume": 112728921.7, "close_time": 1749772799999, "quote_volume": 20440210.71542, "trades": 140015, "taker_buy_base": 56191878.3, "taker_buy_quote": 10221502.72944 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1705, "high": 0.1773, "low": 0.1559, "close": 0.1733, "volume": 152856818.0, "close_time": 1749859199999, "quote_volume": 25448204.66986, "trades": 171814, "taker_buy_base": 75765736.9, "taker_buy_quote": 12618230.33268 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1734, "high": 0.174, "low": 0.1611, "close": 0.1661, "volume": 56296557.5, "close_time": 1749945599999, "quote_volume": 9448401.11514, "trades": 64209, "taker_buy_base": 27256299.5, "taker_buy_quote": 4580811.79862 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1662, "high": 0.1797, "low": 0.1632, "close": 0.1738, "volume": 55446334.2, "close_time": 1750031999999, "quote_volume": 9515798.55444, "trades": 61156, "taker_buy_base": 28012452.0, "taker_buy_quote": 4808813.83505 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.174, "high": 0.187, "low": 0.1675, "close": 0.1681, "volume": 88363458.8, "close_time": 1750118399999, "quote_volume": 15788324.68285, "trades": 69520, "taker_buy_base": 43856609.3, "taker_buy_quote": 7853244.39557 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1679, "high": 0.1729, "low": 0.1507, "close": 0.1525, "volume": 105526973.8, "close_time": 1750204799999, "quote_volume": 16978385.57255, "trades": 87239, "taker_buy_base": 51329254.4, "taker_buy_quote": 8256976.82972 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1526, "high": 0.1562, "low": 0.1424, "close": 0.1524, "volume": 84846259.4, "close_time": 1750291199999, "quote_volume": 12724626.94698, "trades": 62313, "taker_buy_base": 37027042.8, "taker_buy_quote": 5547457.35998 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1525, "high": 0.155, "low": 0.1417, "close": 0.1461, "volume": 44337300.1, "close_time": 1750377599999, "quote_volume": 6538572.94607, "trades": 46241, "taker_buy_base": 20743070.3, "taker_buy_quote": 3066175.72481 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1462, "high": 0.1508, "low": 0.1314, "close": 0.1345, "volume": 86204716.6, "close_time": 1750463999999, "quote_volume": 12101265.00777, "trades": 42301, "taker_buy_base": 40313673.7, "taker_buy_quote": 5654608.16792 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1346, "high": 0.1365, "low": 0.117, "close": 0.1228, "volume": 73255117.1, "close_time": 1750550399999, "quote_volume": 9248267.30991, "trades": 38178, "taker_buy_base": 35361810.4, "taker_buy_quote": 4474782.5204 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1229, "high": 0.1265, "low": 0.1092, "close": 0.1179, "volume": 116191969.3, "close_time": 1750636799999, "quote_volume": 13584102.29529, "trades": 70723, "taker_buy_base": 55478804.7, "taker_buy_quote": 6486137.98715 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1179, "high": 0.144, "low": 0.1173, "close": 0.1425, "volume": 193948635.0, "close_time": 1750723199999, "quote_volume": 25135235.70519, "trades": 96457, "taker_buy_base": 102218412.7, "taker_buy_quote": 13259419.39919 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1425, "high": 0.1492, "low": 0.1376, "close": 0.1415, "volume": 120630871.5, "close_time": 1750809599999, "quote_volume": 17164874.45643, "trades": 77974, "taker_buy_base": 60443915.3, "taker_buy_quote": 8601268.66058 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1414, "high": 0.1437, "low": 0.1301, "close": 0.1314, "volume": 88509932.3, "close_time": 1750895999999, "quote_volume": 11999061.15835, "trades": 60318, "taker_buy_base": 41960009.0, "taker_buy_quote": 5696740.13391 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1314, "high": 0.1376, "low": 0.1237, "close": 0.1293, "volume": 77059851.9, "close_time": 1750982399999, "quote_volume": 9950631.04298, "trades": 49449, "taker_buy_base": 35813498.2, "taker_buy_quote": 4629645.48967 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1294, "high": 0.1336, "low": 0.1264, "close": 0.1281, "volume": 58667273.3, "close_time": 1751068799999, "quote_volume": 7561182.01463, "trades": 40234, "taker_buy_base": 27392920.3, "taker_buy_quote": 3530103.01852 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1281, "high": 0.1369, "low": 0.1257, "close": 0.1356, "volume": 42400482.9, "close_time": 1751155199999, "quote_volume": 5514169.25136, "trades": 34171, "taker_buy_base": 20118841.1, "taker_buy_quote": 2615860.1722 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1357, "high": 0.1431, "low": 0.1315, "close": 0.1395, "volume": 60569925.9, "close_time": 1751241599999, "quote_volume": 8239274.96178, "trades": 49314, "taker_buy_base": 29199585.2, "taker_buy_quote": 3967145.79152 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1395, "high": 0.1401, "low": 0.1261, "close": 0.1318, "volume": 85764227.8, "close_time": 1751327999999, "quote_volume": 11328828.61306, "trades": 61769, "taker_buy_base": 43672114.7, "taker_buy_quote": 5768383.59782 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1318, "high": 0.1322, "low": 0.12, "close": 0.1224, "volume": 48311213.7, "close_time": 1751414399999, "quote_volume": 6053686.89709, "trades": 29194, "taker_buy_base": 21059067.0, "taker_buy_quote": 2640629.97435 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1223, "high": 0.1382, "low": 0.1207, "close": 0.1343, "volume": 82591202.5, "close_time": 1751500799999, "quote_volume": 10932272.63708, "trades": 73657, "taker_buy_base": 38755909.0, "taker_buy_quote": 5129561.50425 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1344, "high": 0.1399, "low": 0.129, "close": 0.1333, "volume": 75744121.6, "close_time": 1751587199999, "quote_volume": 10157559.63597, "trades": 52924, "taker_buy_base": 38277350.5, "taker_buy_quote": 5141149.69408 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1237, "close": 0.1303, "volume": 51355850.4, "close_time": 1751673599999, "quote_volume": 6582199.94998, "trades": 38845, "taker_buy_base": 27101096.4, "taker_buy_quote": 3473225.33771 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1301, "high": 0.1375, "low": 0.1277, "close": 0.1309, "volume": 62224631.9, "close_time": 1751759999999, "quote_volume": 8245955.61518, "trades": 39676, "taker_buy_base": 32196573.9, "taker_buy_quote": 4270032.9458 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1309, "high": 0.136, "low": 0.1273, "close": 0.1332, "volume": 42643856.8, "close_time": 1751846399999, "quote_volume": 5597731.36678, "trades": 34974, "taker_buy_base": 17959152.1, "taker_buy_quote": 2359205.85752 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1332, "high": 0.1383, "low": 0.1248, "close": 0.1264, "volume": 73368281.1, "close_time": 1751932799999, "quote_volume": 9648341.70437, "trades": 44939, "taker_buy_base": 33626103.5, "taker_buy_quote": 4433965.4245 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1263, "high": 0.1289, "low": 0.1218, "close": 0.1273, "volume": 61809067.2, "close_time": 1752019199999, "quote_volume": 7723518.03063, "trades": 51066, "taker_buy_base": 30978072.5, "taker_buy_quote": 3871128.8479 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1273, "high": 0.1458, "low": 0.1248, "close": 0.1449, "volume": 149335941.0, "close_time": 1752105599999, "quote_volume": 20376874.2073, "trades": 103671, "taker_buy_base": 74293635.8, "taker_buy_quote": 10140622.84086 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.145, "high": 0.165, "low": 0.1418, "close": 0.1541, "volume": 126248784.4, "close_time": 1752191999999, "quote_volume": 18791309.40029, "trades": 102984, "taker_buy_base": 59410712.2, "taker_buy_quote": 8846298.01356 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1542, "high": 0.1668, "low": 0.1454, "close": 0.1495, "volume": 120839678.9, "close_time": 1752278399999, "quote_volume": 19102909.87933, "trades": 106180, "taker_buy_base": 55828344.6, "taker_buy_quote": 8835061.95673 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1495, "high": 0.1508, "low": 0.1393, "close": 0.1456, "volume": 69678908.1, "close_time": 1752364799999, "quote_volume": 10173176.23797, "trades": 55791, "taker_buy_base": 35550118.7, "taker_buy_quote": 5198658.65777 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1456, "high": 0.1523, "low": 0.1441, "close": 0.1474, "volume": 75381155.9, "close_time": 1752451199999, "quote_volume": 11149686.40099, "trades": 62370, "taker_buy_base": 34273729.1, "taker_buy_quote": 5073538.31145 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1475, "high": 0.1725, "low": 0.1464, "close": 0.153, "volume": 168710899.1, "close_time": 1752537599999, "quote_volume": 26990428.73746, "trades": 149566, "taker_buy_base": 83795816.8, "taker_buy_quote": 13406059.31778 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1529, "high": 0.1603, "low": 0.144, "close": 0.1593, "volume": 136904130.6, "close_time": 1752623999999, "quote_volume": 20562594.51988, "trades": 104616, "taker_buy_base": 68281386.2, "taker_buy_quote": 10251289.87313 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1594, "high": 0.1676, "low": 0.1536, "close": 0.161, "volume": 103268120.5, "close_time": 1752710399999, "quote_volume": 16575991.5338, "trades": 75460, "taker_buy_base": 49487741.1, "taker_buy_quote": 7951077.03284 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.161, "high": 0.1869, "low": 0.1535, "close": 0.17, "volume": 194332643.3, "close_time": 1752796799999, "quote_volume": 33672833.34676, "trades": 168444, "taker_buy_base": 95380789.6, "taker_buy_quote": 16536500.02562 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1701, "high": 0.1806, "low": 0.1616, "close": 0.1671, "volume": 100288285.1, "close_time": 1752883199999, "quote_volume": 17300547.84359, "trades": 99813, "taker_buy_base": 47416072.6, "taker_buy_quote": 8186805.66748 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1672, "high": 0.1701, "low": 0.1596, "close": 0.1683, "volume": 48306357.4, "close_time": 1752969599999, "quote_volume": 7989568.2715, "trades": 42779, "taker_buy_base": 21022056.4, "taker_buy_quote": 3476018.47846 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1685, "high": 0.1779, "low": 0.1655, "close": 0.1719, "volume": 78089855.3, "close_time": 1753055999999, "quote_volume": 13378945.83067, "trades": 67717, "taker_buy_base": 35640607.3, "taker_buy_quote": 6111322.96945 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1719, "high": 0.1829, "low": 0.167, "close": 0.1796, "volume": 97413118.9, "close_time": 1753142399999, "quote_volume": 17143151.3523, "trades": 77491, "taker_buy_base": 47442586.4, "taker_buy_quote": 8360973.18421 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1796, "high": 0.1846, "low": 0.165, "close": 0.1745, "volume": 106731884.9, "close_time": 1753228799999, "quote_volume": 18444715.92726, "trades": 91516, "taker_buy_base": 50991135.6, "taker_buy_quote": 8813650.45092 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1502, "close": 0.1636, "volume": 146568700.0, "close_time": 1753315199999, "quote_volume": 23821055.99401, "trades": 127139, "taker_buy_base": 75284996.0, "taker_buy_quote": 12224157.78541 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1638, "high": 0.1653, "low": 0.1367, "close": 0.1479, "volume": 166004191.6, "close_time": 1753401599999, "quote_volume": 24742267.82208, "trades": 133314, "taker_buy_base": 81195266.6, "taker_buy_quote": 12088109.58168 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.148, "high": 0.1482, "low": 0.1221, "close": 0.1476, "volume": 108463523.5, "close_time": 1753487999999, "quote_volume": 15367694.25858, "trades": 88280, "taker_buy_base": 51900684.4, "taker_buy_quote": 7364131.68183 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1476, "high": 0.1514, "low": 0.1462, "close": 0.1465, "volume": 41454236.8, "close_time": 1753574399999, "quote_volume": 6171157.2426, "trades": 32231, "taker_buy_base": 18098801.6, "taker_buy_quote": 2697766.45894 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1466, "high": 0.1542, "low": 0.1462, "close": 0.1512, "volume": 42901311.2, "close_time": 1753660799999, "quote_volume": 6429053.89966, "trades": 32979, "taker_buy_base": 18695455.1, "taker_buy_quote": 2801026.15498 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1513, "high": 0.154, "low": 0.1357, "close": 0.1384, "volume": 66536136.5, "close_time": 1753747199999, "quote_volume": 9729411.31553, "trades": 51073, "taker_buy_base": 32264894.0, "taker_buy_quote": 4719436.96134 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1382, "high": 0.1417, "low": 0.13, "close": 0.1341, "volume": 61473505.1, "close_time": 1753833599999, "quote_volume": 8363174.15239, "trades": 41341, "taker_buy_base": 28263895.5, "taker_buy_quote": 3844924.03024 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1341, "high": 0.136, "low": 0.1228, "close": 0.1321, "volume": 57192527.2, "close_time": 1753919999999, "quote_volume": 7472890.05656, "trades": 47715, "taker_buy_base": 27851828.4, "taker_buy_quote": 3645056.09121 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1321, "high": 0.1352, "low": 0.123, "close": 0.1235, "volume": 42320616.2, "close_time": 1754006399999, "quote_volume": 5505655.01399, "trades": 39493, "taker_buy_base": 19745165.5, "taker_buy_quote": 2567287.28482 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1236, "high": 0.124, "low": 0.1131, "close": 0.1178, "volume": 72043541.6, "close_time": 1754092799999, "quote_volume": 8665547.02085, "trades": 57894, "taker_buy_base": 35706613.1, "taker_buy_quote": 4297172.66436 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1179, "high": 0.1205, "low": 0.1113, "close": 0.115, "volume": 37370700.2, "close_time": 1754179199999, "quote_volume": 4329233.47203, "trades": 29352, "taker_buy_base": 19099008.4, "taker_buy_quote": 2213083.59236 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1151, "high": 0.1218, "low": 0.1131, "close": 0.1206, "volume": 36560655.6, "close_time": 1754265599999, "quote_volume": 4319724.61082, "trades": 23065, "taker_buy_base": 19788599.2, "taker_buy_quote": 2340297.85947 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1208, "high": 0.1251, "low": 0.12, "close": 0.1247, "volume": 27108341.2, "close_time": 1754351999999, "quote_volume": 3316393.71509, "trades": 20855, "taker_buy_base": 12730943.5, "taker_buy_quote": 1558394.61678 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1114, "close": 0.1127, "volume": 46555945.0, "close_time": 1754438399999, "quote_volume": 5434043.84166, "trades": 38230, "taker_buy_base": 21152784.8, "taker_buy_quote": 2466744.43749 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1127, "high": 0.1218, "low": 0.1103, "close": 0.1199, "volume": 54955920.4, "close_time": 1754524799999, "quote_volume": 6414326.3067, "trades": 34148, "taker_buy_base": 28900939.4, "taker_buy_quote": 3374319.36672 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1198, "high": 0.1354, "low": 0.1189, "close": 0.1287, "volume": 101012303.1, "close_time": 1754611199999, "quote_volume": 12843031.03593, "trades": 59023, "taker_buy_base": 49543668.8, "taker_buy_quote": 6314210.80077 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1288, "high": 0.1325, "low": 0.1264, "close": 0.128, "volume": 58711596.2, "close_time": 1754697599999, "quote_volume": 7581169.77327, "trades": 42050, "taker_buy_base": 24611112.8, "taker_buy_quote": 3179170.4371 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1281, "high": 0.1395, "low": 0.127, "close": 0.1352, "volume": 73050328.0, "close_time": 1754783999999, "quote_volume": 9730918.95437, "trades": 44400, "taker_buy_base": 33628156.0, "taker_buy_quote": 4481437.24106 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1351, "high": 0.1431, "low": 0.1281, "close": 0.1414, "volume": 87642817.8, "close_time": 1754870399999, "quote_volume": 11922714.29842, "trades": 68155, "taker_buy_base": 42700010.4, "taker_buy_quote": 5817697.06146 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1414, "high": 0.1433, "low": 0.1227, "close": 0.1244, "volume": 82690370.1, "close_time": 1754956799999, "quote_volume": 10995890.07567, "trades": 72832, "taker_buy_base": 41169681.1, "taker_buy_quote": 5475209.79383 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1244, "high": 0.1359, "low": 0.1235, "close": 0.1341, "volume": 78954110.0, "close_time": 1755043199999, "quote_volume": 10284844.78797, "trades": 71964, "taker_buy_base": 39303064.6, "taker_buy_quote": 5099540.03507 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1341, "high": 0.1378, "low": 0.132, "close": 0.1349, "volume": 72210808.0, "close_time": 1755129599999, "quote_volume": 9744066.0294, "trades": 59019, "taker_buy_base": 31858965.8, "taker_buy_quote": 4304767.62621 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1351, "high": 0.1378, "low": 0.1143, "close": 0.1164, "volume": 94960207.9, "close_time": 1755215999999, "quote_volume": 11809299.51078, "trades": 79153, "taker_buy_base": 47845373.9, "taker_buy_quote": 5937346.71864 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1164, "high": 0.1208, "low": 0.1118, "close": 0.1153, "volume": 49568566.0, "close_time": 1755302399999, "quote_volume": 5785287.02968, "trades": 43344, "taker_buy_base": 24717316.9, "taker_buy_quote": 2883139.87324 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1153, "high": 0.1181, "low": 0.1145, "close": 0.1174, "volume": 24270500.3, "close_time": 1755388799999, "quote_volume": 2819750.86811, "trades": 17318, "taker_buy_base": 11801240.4, "taker_buy_quote": 1371258.82484 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1173, "high": 0.1251, "low": 0.1165, "close": 0.1205, "volume": 42622757.6, "close_time": 1755475199999, "quote_volume": 5161637.21613, "trades": 27489, "taker_buy_base": 20475368.8, "taker_buy_quote": 2478788.92934 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1128, "close": 0.1147, "volume": 66545402.2, "close_time": 1755561599999, "quote_volume": 7681942.00162, "trades": 41024, "taker_buy_base": 36102854.3, "taker_buy_quote": 4162934.50033 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1147, "high": 0.1166, "low": 0.1056, "close": 0.1072, "volume": 70580969.0, "close_time": 1755647999999, "quote_volume": 7814121.06069, "trades": 41112, "taker_buy_base": 32498100.2, "taker_buy_quote": 3600156.04447 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1073, "high": 0.114, "low": 0.1048, "close": 0.1131, "volume": 48528259.9, "close_time": 1755734399999, "quote_volume": 5323385.35661, "trades": 29299, "taker_buy_base": 22073080.9, "taker_buy_quote": 2419399.36776 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1131, "high": 0.1142, "low": 0.1056, "close": 0.1073, "volume": 36907974.7, "close_time": 1755820799999, "quote_volume": 4035169.36141, "trades": 22385, "taker_buy_base": 16179638.0, "taker_buy_quote": 1768717.79035 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1073, "high": 0.123, "low": 0.1021, "close": 0.1225, "volume": 94406299.5, "close_time": 1755907199999, "quote_volume": 10726883.75182, "trades": 63000, "taker_buy_base": 44268417.7, "taker_buy_quote": 5024706.75609 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1225, "high": 0.1238, "low": 0.1171, "close": 0.1207, "volume": 54574539.5, "close_time": 1755993599999, "quote_volume": 6589618.70947, "trades": 34965, "taker_buy_base": 24673721.5, "taker_buy_quote": 2980613.39385 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1207, "high": 0.1225, "low": 0.1133, "close": 0.115, "volume": 71523865.1, "close_time": 1756079999999, "quote_volume": 8392256.78915, "trades": 47858, "taker_buy_base": 33303457.0, "taker_buy_quote": 3905511.38739 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.115, "high": 0.117, "low": 0.0996, "close": 0.1022, "volume": 76697490.5, "close_time": 1756166399999, "quote_volume": 8265262.04969, "trades": 55999, "taker_buy_base": 40435058.7, "taker_buy_quote": 4362657.40125 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1021, "high": 0.1075, "low": 0.1006, "close": 0.1053, "volume": 51751485.0, "close_time": 1756252799999, "quote_volume": 5375535.75767, "trades": 29489, "taker_buy_base": 25411846.9, "taker_buy_quote": 2640105.0098 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1053, "high": 0.1072, "low": 0.103, "close": 0.1052, "volume": 41823361.0, "close_time": 1756339199999, "quote_volume": 4409893.36782, "trades": 31732, "taker_buy_base": 18987496.1, "taker_buy_quote": 2002705.61761 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1052, "high": 0.1143, "low": 0.1044, "close": 0.1137, "volume": 59571249.8, "close_time": 1756425599999, "quote_volume": 6523329.77747, "trades": 36963, "taker_buy_base": 28750220.5, "taker_buy_quote": 3151413.85409 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1018, "close": 0.1049, "volume": 68101486.1, "close_time": 1756511999999, "quote_volume": 7280306.27073, "trades": 56248, "taker_buy_base": 34105409.9, "taker_buy_quote": 3640521.21736 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1049, "high": 0.1082, "low": 0.1027, "close": 0.1067, "volume": 26294568.4, "close_time": 1756598399999, "quote_volume": 2789450.20381, "trades": 18640, "taker_buy_base": 11249432.0, "taker_buy_quote": 1194956.83036 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1067, "high": 0.1084, "low": 0.1022, "close": 0.1023, "volume": 21521080.7, "close_time": 1756684799999, "quote_volume": 2272988.31674, "trades": 13630, "taker_buy_base": 9516437.7, "taker_buy_quote": 1006122.3848 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1022, "high": 0.1047, "low": 0.0918, "close": 0.095, "volume": 56206779.3, "close_time": 1756771199999, "quote_volume": 5522439.06123, "trades": 44762, "taker_buy_base": 28580759.3, "taker_buy_quote": 2804584.35255 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.095, "high": 0.1032, "low": 0.0942, "close": 0.1021, "volume": 55159725.5, "close_time": 1756857599999, "quote_volume": 5418471.93743, "trades": 35619, "taker_buy_base": 25780457.4, "taker_buy_quote": 2534579.98073 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1022, "high": 0.1081, "low": 0.101, "close": 0.1055, "volume": 77215413.8, "close_time": 1756943999999, "quote_volume": 8121051.42495, "trades": 47421, "taker_buy_base": 37172111.1, "taker_buy_quote": 3912480.87262 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1056, "high": 0.1062, "low": 0.0982, "close": 0.1001, "volume": 38869059.4, "close_time": 1757030399999, "quote_volume": 3936334.86738, "trades": 24765, "taker_buy_base": 18764162.1, "taker_buy_quote": 1898376.37742 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1001, "high": 0.1075, "low": 0.1001, "close": 0.1051, "volume": 53412041.5, "close_time": 1757116799999, "quote_volume": 5584199.54952, "trades": 34686, "taker_buy_base": 25208119.9, "taker_buy_quote": 2636188.19374 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.105, "high": 0.1062, "low": 0.102, "close": 0.105, "volume": 27311989.1, "close_time": 1757203199999, "quote_volume": 2835767.59187, "trades": 18065, "taker_buy_base": 10659877.4, "taker_buy_quote": 1107562.14311 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1049, "high": 0.114, "low": 0.1048, "close": 0.1088, "volume": 52683226.9, "close_time": 1757289599999, "quote_volume": 5756618.41252, "trades": 30786, "taker_buy_base": 24896646.9, "taker_buy_quote": 2722002.96085 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1089, "high": 0.1181, "low": 0.1081, "close": 0.1174, "volume": 73056825.2, "close_time": 1757375999999, "quote_volume": 8305956.20133, "trades": 49894, "taker_buy_base": 36400184.8, "taker_buy_quote": 4141668.17695 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1174, "high": 0.1259, "low": 0.1147, "close": 0.1166, "volume": 109458199.5, "close_time": 1757462399999, "quote_volume": 13201259.00199, "trades": 93226, "taker_buy_base": 55746245.5, "taker_buy_quote": 6729647.39694 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1167, "high": 0.1193, "low": 0.1134, "close": 0.1158, "volume": 51163006.9, "close_time": 1757548799999, "quote_volume": 5950707.62724, "trades": 39243, "taker_buy_base": 23418171.8, "taker_buy_quote": 2725055.2584 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1158, "high": 0.1191, "low": 0.1112, "close": 0.1186, "volume": 46352151.5, "close_time": 1757635199999, "quote_volume": 5365299.18298, "trades": 35769, "taker_buy_base": 22178724.6, "taker_buy_quote": 2566788.76956 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1187, "high": 0.1238, "low": 0.1147, "close": 0.1226, "volume": 49992838.8, "close_time": 1757721599999, "quote_volume": 5987426.65699, "trades": 37182, "taker_buy_base": 23331146.6, "taker_buy_quote": 2797274.11391 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1225, "high": 0.133, "low": 0.1217, "close": 0.1269, "volume": 52438187.8, "close_time": 1757807999999, "quote_volume": 6661946.34092, "trades": 41797, "taker_buy_base": 24070005.9, "taker_buy_quote": 3057294.32796 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1269, "high": 0.1273, "low": 0.116, "close": 0.1195, "volume": 32999949.1, "close_time": 1757894399999, "quote_volume": 3982620.59446, "trades": 30042, "taker_buy_base": 15576567.9, "taker_buy_quote": 1879731.62185 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1195, "high": 0.1234, "low": 0.1086, "close": 0.1125, "volume": 53337602.9, "close_time": 1757980799999, "quote_volume": 6089569.78012, "trades": 44004, "taker_buy_base": 27450310.4, "taker_buy_quote": 3132894.01887 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1124, "high": 0.1157, "low": 0.1097, "close": 0.1149, "volume": 28417662.2, "close_time": 1758067199999, "quote_volume": 3213766.82017, "trades": 26648, "taker_buy_base": 13019815.0, "taker_buy_quote": 1472957.02217 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1149, "high": 0.1233, "low": 0.1109, "close": 0.122, "volume": 45123386.8, "close_time": 1758153599999, "quote_volume": 5234063.27951, "trades": 37983, "taker_buy_base": 20870840.5, "taker_buy_quote": 2422811.42403 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.122, "high": 0.1296, "low": 0.119, "close": 0.1274, "volume": 47048662.0, "close_time": 1758239999999, "quote_volume": 5862992.39981, "trades": 37073, "taker_buy_base": 21543868.6, "taker_buy_quote": 2686269.01135 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1275, "high": 0.1296, "low": 0.1164, "close": 0.1178, "volume": 34449010.0, "close_time": 1758326399999, "quote_volume": 4222677.3053, "trades": 31491, "taker_buy_base": 15015074.0, "taker_buy_quote": 1838381.85695 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1177, "high": 0.1203, "low": 0.1157, "close": 0.1184, "volume": 20466617.8, "close_time": 1758412799999, "quote_volume": 2420761.90152, "trades": 18429, "taker_buy_base": 10237484.3, "taker_buy_quote": 1211658.68438 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1183, "high": 0.1201, "low": 0.1151, "close": 0.1154, "volume": 28498672.2, "close_time": 1758499199999, "quote_volume": 3347973.59619, "trades": 25110, "taker_buy_base": 13089757.4, "taker_buy_quote": 1537213.99758 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1153, "high": 0.1161, "low": 0.097, "close": 0.1012, "volume": 83174038.5, "close_time": 1758585599999, "quote_volume": 8536487.55708, "trades": 54280, "taker_buy_base": 44005454.2, "taker_buy_quote": 4506701.83227 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.101, "high": 0.1013, "low": 0.0965, "close": 0.0974, "volume": 35545021.5, "close_time": 1758671999999, "quote_volume": 3519149.50525, "trades": 23454, "taker_buy_base": 17823859.9, "taker_buy_quote": 1765732.75845 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0974, "high": 0.1005, "low": 0.0938, "close": 0.0981, "volume": 40291867.8, "close_time": 1758758399999, "quote_volume": 3949572.53434, "trades": 21295, "taker_buy_base": 18780127.4, "taker_buy_quote": 1842524.54876 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.098, "high": 0.0981, "low": 0.0871, "close": 0.0892, "volume": 82570081.6, "close_time": 1758844799999, "quote_volume": 7595527.79597, "trades": 38494, "taker_buy_base": 39938377.3, "taker_buy_quote": 3671934.70443 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0893, "high": 0.0943, "low": 0.0886, "close": 0.0934, "volume": 38560741.2, "close_time": 1758931199999, "quote_volume": 3516364.71957, "trades": 20980, "taker_buy_base": 18535590.0, "taker_buy_quote": 1691541.47374 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0934, "high": 0.0945, "low": 0.0913, "close": 0.0922, "volume": 22538334.4, "close_time": 1759017599999, "quote_volume": 2089755.10384, "trades": 12574, "taker_buy_base": 11707339.9, "taker_buy_quote": 1086175.28194 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0923, "high": 0.0948, "low": 0.0895, "close": 0.0943, "volume": 25346579.0, "close_time": 1759103999999, "quote_volume": 2326159.42958, "trades": 16125, "taker_buy_base": 11607508.8, "taker_buy_quote": 1066054.8934 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0889, "close": 0.0909, "volume": 39242698.3, "close_time": 1759190399999, "quote_volume": 3604731.83095, "trades": 21250, "taker_buy_base": 17358667.5, "taker_buy_quote": 1594843.10448 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0856, "close": 0.0899, "volume": 41400684.6, "close_time": 1759276799999, "quote_volume": 3673384.71967, "trades": 23167, "taker_buy_base": 19908941.4, "taker_buy_quote": 1767093.19415 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.09, "high": 0.0968, "low": 0.089, "close": 0.0958, "volume": 44080814.8, "close_time": 1759363199999, "quote_volume": 4137806.71669, "trades": 20239, "taker_buy_base": 19252731.4, "taker_buy_quote": 1807453.2204 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.096, "high": 0.1022, "low": 0.0953, "close": 0.1005, "volume": 48483809.2, "close_time": 1759449599999, "quote_volume": 4794971.39249, "trades": 28807, "taker_buy_base": 23095184.6, "taker_buy_quote": 2285283.73624 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1005, "high": 0.1035, "low": 0.097, "close": 0.1, "volume": 52558314.1, "close_time": 1759535999999, "quote_volume": 5227042.21395, "trades": 32075, "taker_buy_base": 26311062.2, "taker_buy_quote": 2616333.15884 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0999, "high": 0.101, "low": 0.0942, "close": 0.097, "volume": 28214639.5, "close_time": 1759622399999, "quote_volume": 2756939.26058, "trades": 21353, "taker_buy_base": 13771945.9, "taker_buy_quote": 1346278.27458 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0971, "high": 0.1011, "low": 0.094, "close": 0.0947, "volume": 40562581.3, "close_time": 1759708799999, "quote_volume": 3965028.89047, "trades": 25006, "taker_buy_base": 18119359.9, "taker_buy_quote": 1773309.82558 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0947, "high": 0.1049, "low": 0.0936, "close": 0.1025, "volume": 47619423.4, "close_time": 1759795199999, "quote_volume": 4741544.07093, "trades": 31050, "taker_buy_base": 22835188.1, "taker_buy_quote": 2271200.15082 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1025, "high": 0.1037, "low": 0.0919, "close": 0.0924, "volume": 63259662.8, "close_time": 1759881599999, "quote_volume": 6139984.40526, "trades": 37740, "taker_buy_base": 29289555.4, "taker_buy_quote": 2844851.32516 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0924, "high": 0.0982, "low": 0.0911, "close": 0.0967, "volume": 52997357.6, "close_time": 1759967999999, "quote_volume": 5012391.65109, "trades": 39388, "taker_buy_base": 25387566.0, "taker_buy_quote": 2398647.53304 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0878, "close": 0.0907, "volume": 46440513.0, "close_time": 1760054399999, "quote_volume": 4225552.47077, "trades": 36076, "taker_buy_base": 21727228.8, "taker_buy_quote": 1976832.17596 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0906, "high": 0.0931, "low": 0.0129, "close": 0.0591, "volume": 220797631.7, "close_time": 1760140799999, "quote_volume": 15066108.05524, "trades": 132718, "taker_buy_base": 113166466.4, "taker_buy_quote": 7601903.52247 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.059, "high": 0.0628, "low": 0.0537, "close": 0.0559, "volume": 120885328.1, "close_time": 1760227199999, "quote_volume": 7080273.40321, "trades": 53372, "taker_buy_base": 61401710.9, "taker_buy_quote": 3602473.87712 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0558, "high": 0.0666, "low": 0.0546, "close": 0.0647, "volume": 95006051.4, "close_time": 1760313599999, "quote_volume": 5739712.40814, "trades": 40693, "taker_buy_base": 47465871.0, "taker_buy_quote": 2864592.89049 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0647, "high": 0.0706, "low": 0.0636, "close": 0.0691, "volume": 93930564.2, "close_time": 1760399999999, "quote_volume": 6275583.27658, "trades": 36715, "taker_buy_base": 44874291.6, "taker_buy_quote": 2996220.59236 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0607, "close": 0.0652, "volume": 92778994.1, "close_time": 1760486399999, "quote_volume": 5963461.77787, "trades": 28475, "taker_buy_base": 45293550.8, "taker_buy_quote": 2909965.51896 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0653, "high": 0.0673, "low": 0.0613, "close": 0.0623, "volume": 72195770.3, "close_time": 1760572799999, "quote_volume": 4664208.93544, "trades": 26022, "taker_buy_base": 36492997.8, "taker_buy_quote": 2358882.26086 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0623, "high": 0.0657, "low": 0.0579, "close": 0.0591, "volume": 70944863.8, "close_time": 1760659199999, "quote_volume": 4375049.0368, "trades": 33588, "taker_buy_base": 32773189.9, "taker_buy_quote": 2025013.09358 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0591, "high": 0.0603, "low": 0.0538, "close": 0.0576, "volume": 75110872.5, "close_time": 1760745599999, "quote_volume": 4258815.75988, "trades": 22486, "taker_buy_base": 35369365.7, "taker_buy_quote": 2009054.43829 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0575, "high": 0.0593, "low": 0.0567, "close": 0.0581, "volume": 34014279.7, "close_time": 1760831999999, "quote_volume": 1980219.43366, "trades": 11725, "taker_buy_base": 15865809.4, "taker_buy_quote": 924223.85739 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0581, "high": 0.0613, "low": 0.0569, "close": 0.0591, "volume": 45302479.0, "close_time": 1760918399999, "quote_volume": 2691159.85385, "trades": 16042, "taker_buy_base": 20940318.4, "taker_buy_quote": 1242792.68935 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0591, "high": 0.062, "low": 0.0578, "close": 0.0599, "volume": 44483911.7, "close_time": 1761004799999, "quote_volume": 2691174.69461, "trades": 23102, "taker_buy_base": 20842257.7, "taker_buy_quote": 1261601.99898 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0598, "high": 0.0629, "low": 0.0565, "close": 0.0567, "volume": 45764015.3, "close_time": 1761091199999, "quote_volume": 2722958.23833, "trades": 22802, "taker_buy_base": 21598231.7, "taker_buy_quote": 1284604.54207 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0567, "high": 0.0572, "low": 0.05, "close": 0.0524, "volume": 67567546.2, "close_time": 1761177599999, "quote_volume": 3656552.77749, "trades": 24189, "taker_buy_base": 32562985.5, "taker_buy_quote": 1762226.22403 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0524, "high": 0.0554, "low": 0.0522, "close": 0.0543, "volume": 34055947.6, "close_time": 1761263999999, "quote_volume": 1835082.36885, "trades": 11227, "taker_buy_base": 16251946.3, "taker_buy_quote": 875569.87892 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0543, "high": 0.0647, "low": 0.0539, "close": 0.0627, "volume": 117899929.4, "close_time": 1761350399999, "quote_volume": 7007989.90234, "trades": 39685, "taker_buy_base": 63493756.5, "taker_buy_quote": 3774855.11033 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0627, "high": 0.09, "low": 0.0598, "close": 0.0854, "volume": 459451736.7, "close_time": 1761436799999, "quote_volume": 33977474.79533, "trades": 166725, "taker_buy_base": 228799486.7, "taker_buy_quote": 16922365.02957 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0854, "high": 0.0999, "low": 0.08, "close": 0.0946, "volume": 551586635.0, "close_time": 1761523199999, "quote_volume": 49185338.18914, "trades": 222769, "taker_buy_base": 275531525.8, "taker_buy_quote": 24619325.6974 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0946, "high": 0.1038, "low": 0.0855, "close": 0.0858, "volume": 213323149.4, "close_time": 1761609599999, "quote_volume": 20519491.73083, "trades": 130859, "taker_buy_base": 104572050.4, "taker_buy_quote": 10075410.69525 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0858, "high": 0.0932, "low": 0.0773, "close": 0.0797, "volume": 204523636.3, "close_time": 1761695999999, "quote_volume": 17218385.50211, "trades": 91421, "taker_buy_base": 96962772.1, "taker_buy_quote": 8170127.85426 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0797, "high": 0.081, "low": 0.0748, "close": 0.0781, "volume": 97033285.6, "close_time": 1761782399999, "quote_volume": 7621810.86862, "trades": 28369, "taker_buy_base": 46691793.3, "taker_buy_quote": 3670739.02341 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0646, "close": 0.0668, "volume": 84693182.2, "close_time": 1761868799999, "quote_volume": 5985566.38157, "trades": 49678, "taker_buy_base": 42379527.3, "taker_buy_quote": 2986865.13197 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0668, "high": 0.081, "low": 0.0666, "close": 0.073, "volume": 156020265.9, "close_time": 1761955199999, "quote_volume": 11706495.65896, "trades": 68177, "taker_buy_base": 75282313.4, "taker_buy_quote": 5650875.76958 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.073, "high": 0.0873, "low": 0.0722, "close": 0.0818, "volume": 202425901.4, "close_time": 1762041599999, "quote_volume": 16516845.04958, "trades": 105146, "taker_buy_base": 101429364.7, "taker_buy_quote": 8268726.62616 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0706, "close": 0.0735, "volume": 91970263.6, "close_time": 1762127999999, "quote_volume": 6936125.12533, "trades": 41287, "taker_buy_base": 41214292.7, "taker_buy_quote": 3105223.71032 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0612, "close": 0.0645, "volume": 110735733.2, "close_time": 1762214399999, "quote_volume": 7443412.75693, "trades": 48035, "taker_buy_base": 53143112.7, "taker_buy_quote": 3567241.09601 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0645, "high": 0.0655, "low": 0.058, "close": 0.0619, "volume": 85243388.1, "close_time": 1762300799999, "quote_volume": 5301863.10436, "trades": 37270, "taker_buy_base": 40518667.1, "taker_buy_quote": 2523842.9361 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0618, "high": 0.0654, "low": 0.058, "close": 0.0635, "volume": 58679515.4, "close_time": 1762387199999, "quote_volume": 3654625.65456, "trades": 24009, "taker_buy_base": 29246422.2, "taker_buy_quote": 1823050.27322 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0634, "high": 0.064, "low": 0.0579, "close": 0.0601, "volume": 47270391.1, "close_time": 1762473599999, "quote_volume": 2875827.16645, "trades": 18455, "taker_buy_base": 22515269.4, "taker_buy_quote": 1371469.30497 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0601, "high": 0.0733, "low": 0.06, "close": 0.0695, "volume": 148784634.4, "close_time": 1762559999999, "quote_volume": 9894877.45774, "trades": 64750, "taker_buy_base": 74776166.5, "taker_buy_quote": 4971879.8518 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0694, "high": 0.0721, "low": 0.0635, "close": 0.0659, "volume": 66889292.0, "close_time": 1762646399999, "quote_volume": 4479428.36113, "trades": 33943, "taker_buy_base": 31130085.1, "taker_buy_quote": 2088275.1243 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0659, "high": 0.0678, "low": 0.0616, "close": 0.0658, "volume": 52370772.0, "close_time": 1762732799999, "quote_volume": 3402300.70629, "trades": 24432, "taker_buy_base": 27000815.5, "taker_buy_quote": 1752420.8839 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0656, "high": 0.0699, "low": 0.0632, "close": 0.0655, "volume": 73650434.3, "close_time": 1762819199999, "quote_volume": 4908450.84709, "trades": 47029, "taker_buy_base": 37630016.7, "taker_buy_quote": 2511653.47978 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0656, "high": 0.0666, "low": 0.0601, "close": 0.0606, "volume": 52509675.7, "close_time": 1762905599999, "quote_volume": 3292859.45811, "trades": 45908, "taker_buy_base": 26157616.9, "taker_buy_quote": 1640242.83954 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0606, "high": 0.0641, "low": 0.0582, "close": 0.0598, "volume": 46537730.4, "close_time": 1762991999999, "quote_volume": 2852525.61147, "trades": 40095, "taker_buy_base": 23291604.8, "taker_buy_quote": 1427759.90458 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0598, "high": 0.0617, "low": 0.0552, "close": 0.0571, "volume": 58859821.2, "close_time": 1763078399999, "quote_volume": 3477365.50369, "trades": 42585, "taker_buy_base": 29277637.2, "taker_buy_quote": 1729485.45644 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.057, "high": 0.0579, "low": 0.0541, "close": 0.0554, "volume": 52105097.9, "close_time": 1763164799999, "quote_volume": 2932051.50856, "trades": 31965, "taker_buy_base": 25798460.8, "taker_buy_quote": 1452244.08424 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0554, "high": 0.0572, "low": 0.0534, "close": 0.0544, "volume": 41370456.3, "close_time": 1763251199999, "quote_volume": 2284380.46853, "trades": 25735, "taker_buy_base": 20866088.7, "taker_buy_quote": 1152282.01629 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0545, "high": 0.0552, "low": 0.05, "close": 0.0518, "volume": 55794428.6, "close_time": 1763337599999, "quote_volume": 2923039.31528, "trades": 35037, "taker_buy_base": 29046452.0, "taker_buy_quote": 1524715.55209 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0518, "high": 0.0531, "low": 0.0492, "close": 0.0516, "volume": 84377783.6, "close_time": 1763423999999, "quote_volume": 4330390.33758, "trades": 38058, "taker_buy_base": 42888001.3, "taker_buy_quote": 2202848.54224 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0516, "high": 0.0571, "low": 0.0505, "close": 0.0524, "volume": 120945815.9, "close_time": 1763510399999, "quote_volume": 6446057.26488, "trades": 52826, "taker_buy_base": 57503844.2, "taker_buy_quote": 3061167.46117 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0479, "close": 0.0527, "volume": 60684756.1, "close_time": 1763596799999, "quote_volume": 3070648.31937, "trades": 25253, "taker_buy_base": 29539209.1, "taker_buy_quote": 1495060.4777 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0526, "high": 0.0541, "low": 0.0466, "close": 0.0479, "volume": 95139934.8, "close_time": 1763683199999, "quote_volume": 4799020.58532, "trades": 41835, "taker_buy_base": 46610312.1, "taker_buy_quote": 2348232.75744 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0478, "high": 0.0486, "low": 0.0399, "close": 0.0442, "volume": 95578954.8, "close_time": 1763769599999, "quote_volume": 4307331.26847, "trades": 45052, "taker_buy_base": 46091588.5, "taker_buy_quote": 2075425.62267 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0416, "close": 0.043, "volume": 39443899.3, "close_time": 1763855999999, "quote_volume": 1686877.01245, "trades": 13380, "taker_buy_base": 18786294.4, "taker_buy_quote": 804008.09715 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.043, "high": 0.0457, "low": 0.0426, "close": 0.0428, "volume": 54430227.2, "close_time": 1763942399999, "quote_volume": 2380856.1745, "trades": 17436, "taker_buy_base": 26323508.4, "taker_buy_quote": 1151317.68768 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0428, "high": 0.0459, "low": 0.0421, "close": 0.0442, "volume": 72170825.9, "close_time": 1764028799999, "quote_volume": 3145324.63437, "trades": 22553, "taker_buy_base": 36379321.2, "taker_buy_quote": 1587101.7687 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0442, "high": 0.0478, "low": 0.0431, "close": 0.0456, "volume": 89873233.0, "close_time": 1764115199999, "quote_volume": 4063965.69546, "trades": 35108, "taker_buy_base": 43601085.1, "taker_buy_quote": 1972958.02759 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0457, "high": 0.0463, "low": 0.0427, "close": 0.0461, "volume": 54411463.9, "close_time": 1764201599999, "quote_volume": 2422128.16559, "trades": 21155, "taker_buy_base": 27537345.2, "taker_buy_quote": 1226812.39245 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.046, "high": 0.0524, "low": 0.0456, "close": 0.0479, "volume": 124743494.9, "close_time": 1764287999999, "quote_volume": 6102733.89288, "trades": 48500, "taker_buy_base": 61946452.2, "taker_buy_quote": 3024724.59136 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0479, "high": 0.05, "low": 0.0461, "close": 0.0465, "volume": 67726793.7, "close_time": 1764374399999, "quote_volume": 3218640.0178, "trades": 25753, "taker_buy_base": 32395187.6, "taker_buy_quote": 1541217.20477 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0464, "high": 0.0536, "low": 0.0454, "close": 0.0471, "volume": 118804310.4, "close_time": 1764460799999, "quote_volume": 5741189.71409, "trades": 54300, "taker_buy_base": 54747419.0, "taker_buy_quote": 2635206.83127 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0471, "high": 0.0483, "low": 0.046, "close": 0.0461, "volume": 37065545.2, "close_time": 1764547199999, "quote_volume": 1744510.44112, "trades": 19034, "taker_buy_base": 16612115.5, "taker_buy_quote": 782468.14525 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0398, "close": 0.0408, "volume": 67206362.0, "close_time": 1764633599999, "quote_volume": 2815993.45533, "trades": 27417, "taker_buy_base": 34490077.1, "taker_buy_quote": 1440226.05913 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0408, "high": 0.0453, "low": 0.039, "close": 0.0436, "volume": 69254913.9, "close_time": 1764719999999, "quote_volume": 2935299.01147, "trades": 27578, "taker_buy_base": 33855340.7, "taker_buy_quote": 1433876.76116 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0437, "high": 0.0446, "low": 0.0421, "close": 0.0439, "volume": 56518962.7, "close_time": 1764806399999, "quote_volume": 2469686.11217, "trades": 21136, "taker_buy_base": 27085813.1, "taker_buy_quote": 1184798.54172 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0439, "high": 0.0474, "low": 0.0428, "close": 0.0433, "volume": 79518528.9, "close_time": 1764892799999, "quote_volume": 3576286.2978, "trades": 30888, "taker_buy_base": 39003286.1, "taker_buy_quote": 1757992.39866 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0397, "close": 0.0406, "volume": 46494963.2, "close_time": 1764979199999, "quote_volume": 1943642.66648, "trades": 19437, "taker_buy_base": 22499017.7, "taker_buy_quote": 938594.64537 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0406, "high": 0.0432, "low": 0.0401, "close": 0.0424, "volume": 34278314.3, "close_time": 1765065599999, "quote_volume": 1418416.96341, "trades": 13213, "taker_buy_base": 18312242.5, "taker_buy_quote": 757363.94293 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0424, "high": 0.0435, "low": 0.0377, "close": 0.0394, "volume": 119320871.0, "close_time": 1765151999999, "quote_volume": 4837029.64791, "trades": 39384, "taker_buy_base": 51134571.5, "taker_buy_quote": 2078790.21015 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0393, "high": 0.0414, "low": 0.0391, "close": 0.0403, "volume": 52503725.1, "close_time": 1765238399999, "quote_volume": 2122418.91332, "trades": 18547, "taker_buy_base": 23770316.0, "taker_buy_quote": 960356.0938 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0403, "high": 0.043, "low": 0.0391, "close": 0.0419, "volume": 54376638.1, "close_time": 1765324799999, "quote_volume": 2238928.05487, "trades": 18932, "taker_buy_base": 25643168.0, "taker_buy_quote": 1053908.60642 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0419, "high": 0.0427, "low": 0.0392, "close": 0.0394, "volume": 47254000.9, "close_time": 1765411199999, "quote_volume": 1930843.54756, "trades": 18934, "taker_buy_base": 24412642.6, "taker_buy_quote": 998054.18903 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0362, "close": 0.0381, "volume": 68700421.5, "close_time": 1765497599999, "quote_volume": 2572645.54251, "trades": 22628, "taker_buy_base": 34217511.1, "taker_buy_quote": 1279659.65799 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0381, "high": 0.0387, "low": 0.0354, "close": 0.0366, "volume": 37198285.7, "close_time": 1765583999999, "quote_volume": 1379865.8537, "trades": 14077, "taker_buy_base": 18782491.9, "taker_buy_quote": 696966.47745 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0366, "high": 0.0373, "low": 0.036, "close": 0.0366, "volume": 25901684.5, "close_time": 1765670399999, "quote_volume": 950300.61842, "trades": 7395, "taker_buy_base": 12359680.0, "taker_buy_quote": 453751.40098 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0335, "close": 0.034, "volume": 41223879.3, "close_time": 1765756799999, "quote_volume": 1442836.71346, "trades": 13765, "taker_buy_base": 20380429.0, "taker_buy_quote": 711932.18783 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.034, "high": 0.0355, "low": 0.0318, "close": 0.0326, "volume": 48336965.0, "close_time": 1765843199999, "quote_volume": 1628277.09524, "trades": 15963, "taker_buy_base": 24667498.9, "taker_buy_quote": 832047.94185 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0299, "close": 0.0303, "volume": 94044533.9, "close_time": 1765929599999, "quote_volume": 2914186.28644, "trades": 20990, "taker_buy_base": 47541894.4, "taker_buy_quote": 1475781.75254 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0276, "close": 0.0277, "volume": 76748243.4, "close_time": 1766015999999, "quote_volume": 2240114.78701, "trades": 17822, "taker_buy_base": 37462694.5, "taker_buy_quote": 1093378.17465 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0278, "high": 0.0389, "low": 0.0258, "close": 0.0264, "volume": 253177813.3, "close_time": 1766102399999, "quote_volume": 7304518.52473, "trades": 61065, "taker_buy_base": 115998292.7, "taker_buy_quote": 3339927.75004 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0264, "high": 0.0296, "low": 0.026, "close": 0.0288, "volume": 91048257.3, "close_time": 1766188799999, "quote_volume": 2577023.90423, "trades": 16755, "taker_buy_base": 44698628.3, "taker_buy_quote": 1265518.42278 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0288, "high": 0.0343, "low": 0.0284, "close": 0.0317, "volume": 197188555.8, "close_time": 1766275199999, "quote_volume": 6176615.1506, "trades": 36204, "taker_buy_base": 97810609.2, "taker_buy_quote": 3053696.64888 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0287, "close": 0.0291, "volume": 100935109.4, "close_time": 1766361599999, "quote_volume": 3033826.18036, "trades": 18401, "taker_buy_base": 47373282.0, "taker_buy_quote": 1422958.13248 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0291, "high": 0.0297, "low": 0.0281, "close": 0.0287, "volume": 53605324.6, "close_time": 1766447999999, "quote_volume": 1557722.41778, "trades": 14237, "taker_buy_base": 27538794.9, "taker_buy_quote": 800920.5445 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0272, "close": 0.0279, "volume": 42009286.5, "close_time": 1766534399999, "quote_volume": 1177501.46598, "trades": 11393, "taker_buy_base": 20088064.6, "taker_buy_quote": 563282.34228 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0279, "high": 0.0309, "low": 0.0268, "close": 0.0288, "volume": 111941869.4, "close_time": 1766620799999, "quote_volume": 3218971.75801, "trades": 30377, "taker_buy_base": 56728962.1, "taker_buy_quote": 1629917.95924 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0289, "high": 0.0303, "low": 0.0284, "close": 0.0291, "volume": 71897547.5, "close_time": 1766707199999, "quote_volume": 2104489.08261, "trades": 22664, "taker_buy_base": 35564349.4, "taker_buy_quote": 1042859.92557 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0291, "high": 0.0326, "low": 0.0287, "close": 0.0317, "volume": 186536403.4, "close_time": 1766793599999, "quote_volume": 5796813.01523, "trades": 49410, "taker_buy_base": 90257575.9, "taker_buy_quote": 2807197.78061 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0317, "high": 0.0361, "low": 0.0313, "close": 0.0325, "volume": 245147148.1, "close_time": 1766879999999, "quote_volume": 8151173.48666, "trades": 74018, "taker_buy_base": 118641615.0, "taker_buy_quote": 3944568.74947 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0307, "close": 0.0313, "volume": 66653795.2, "close_time": 1766966399999, "quote_volume": 2106181.97308, "trades": 13168, "taker_buy_base": 30613720.8, "taker_buy_quote": 967472.6628 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0313, "high": 0.0324, "low": 0.0303, "close": 0.0306, "volume": 52906232.8, "close_time": 1767052799999, "quote_volume": 1653982.09727, "trades": 11269, "taker_buy_base": 26689783.1, "taker_buy_quote": 834421.97227 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0296, "close": 0.0299, "volume": 48946154.5, "close_time": 1767139199999, "quote_volume": 1473482.73079, "trades": 9711, "taker_buy_base": 22400314.0, "taker_buy_quote": 674574.86599 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.035, "low": 0.0297, "close": 0.0337, "volume": 242274156.1, "close_time": 1767225599999, "quote_volume": 7987164.96749, "trades": 61135, "taker_buy_base": 125204303.2, "taker_buy_quote": 4126106.38861 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0337, "high": 0.0429, "low": 0.0336, "close": 0.0401, "volume": 294092354.3, "close_time": 1767311999999, "quote_volume": 10997592.07206, "trades": 94887, "taker_buy_base": 147205111.6, "taker_buy_quote": 5495618.76299 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0402, "high": 0.0457, "low": 0.0373, "close": 0.0445, "volume": 199319911.1, "close_time": 1767398399999, "quote_volume": 8071768.46517, "trades": 79121, "taker_buy_base": 96165407.6, "taker_buy_quote": 3892288.59615 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0446, "high": 0.0456, "low": 0.0406, "close": 0.0421, "volume": 119932486.1, "close_time": 1767484799999, "quote_volume": 5106464.29205, "trades": 51457, "taker_buy_base": 58371765.7, "taker_buy_quote": 2489274.79621 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0402, "close": 0.0409, "volume": 97275385.4, "close_time": 1767571199999, "quote_volume": 4033080.50917, "trades": 45156, "taker_buy_base": 43449631.3, "taker_buy_quote": 1802281.16808 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0409, "high": 0.0452, "low": 0.0403, "close": 0.0424, "volume": 201203857.3, "close_time": 1767657599999, "quote_volume": 8554479.85874, "trades": 82368, "taker_buy_base": 97213050.9, "taker_buy_quote": 4135822.08259 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0423, "high": 0.0436, "low": 0.039, "close": 0.0417, "volume": 115860866.3, "close_time": 1767743999999, "quote_volume": 4833321.3785, "trades": 47542, "taker_buy_base": 49858247.9, "taker_buy_quote": 2080523.97819 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0417, "high": 0.0426, "low": 0.0374, "close": 0.0379, "volume": 88380870.2, "close_time": 1767830399999, "quote_volume": 3543275.73855, "trades": 28974, "taker_buy_base": 40890639.2, "taker_buy_quote": 1640113.61742 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0379, "high": 0.0414, "low": 0.0356, "close": 0.0367, "volume": 361396468.6, "close_time": 1767916799999, "quote_volume": 13518301.64687, "trades": 113385, "taker_buy_base": 155802092.1, "taker_buy_quote": 5830020.46709 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0367, "high": 0.0385, "low": 0.0359, "close": 0.0375, "volume": 68482630.6, "close_time": 1768003199999, "quote_volume": 2552235.01537, "trades": 27347, "taker_buy_base": 28958809.1, "taker_buy_quote": 1079837.25604 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0375, "high": 0.038, "low": 0.0363, "close": 0.0366, "volume": 33830943.1, "close_time": 1768089599999, "quote_volume": 1264304.282, "trades": 12683, "taker_buy_base": 16701386.8, "taker_buy_quote": 624248.94582 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0366, "high": 0.0393, "low": 0.0361, "close": 0.0371, "volume": 177510895.2, "close_time": 1768175999999, "quote_volume": 6639600.91513, "trades": 64664, "taker_buy_base": 73488980.5, "taker_buy_quote": 2756492.71566 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0371, "high": 0.0385, "low": 0.0354, "close": 0.0357, "volume": 67444274.1, "close_time": 1768262399999, "quote_volume": 2486275.43291, "trades": 23811, "taker_buy_base": 33158395.0, "taker_buy_quote": 1224965.257 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0358, "high": 0.0393, "low": 0.0348, "close": 0.0385, "volume": 99266519.4, "close_time": 1768348799999, "quote_volume": 3672854.47973, "trades": 28308, "taker_buy_base": 47919674.0, "taker_buy_quote": 1773118.03923 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0385, "high": 0.0394, "low": 0.0365, "close": 0.0366, "volume": 97881707.2, "close_time": 1768435199999, "quote_volume": 3736213.6369, "trades": 24728, "taker_buy_base": 45853573.9, "taker_buy_quote": 1751759.39584 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0339, "close": 0.0342, "volume": 93735053.1, "close_time": 1768521599999, "quote_volume": 3344568.84748, "trades": 24197, "taker_buy_base": 47206606.0, "taker_buy_quote": 1686280.70265 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0342, "high": 0.0356, "low": 0.0326, "close": 0.0354, "volume": 63848996.5, "close_time": 1768607999999, "quote_volume": 2177121.51983, "trades": 15220, "taker_buy_base": 33763247.5, "taker_buy_quote": 1150591.5135 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0339, "close": 0.034, "volume": 51678459.2, "close_time": 1768694399999, "quote_volume": 1811653.72834, "trades": 9861, "taker_buy_base": 22593175.9, "taker_buy_quote": 793222.65803 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.034, "high": 0.0349, "low": 0.0309, "close": 0.0316, "volume": 76732436.7, "close_time": 1768780799999, "quote_volume": 2581749.70403, "trades": 17773, "taker_buy_base": 39231838.1, "taker_buy_quote": 1323018.72437 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0316, "high": 0.0316, "low": 0.027, "close": 0.0302, "volume": 100307997.5, "close_time": 1768867199999, "quote_volume": 2976593.7534, "trades": 18685, "taker_buy_base": 47233497.3, "taker_buy_quote": 1403386.46664 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0273, "close": 0.028, "volume": 59656720.6, "close_time": 1768953599999, "quote_volume": 1721146.39087, "trades": 12927, "taker_buy_base": 27180955.9, "taker_buy_quote": 784969.90548 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.028, "high": 0.0306, "low": 0.028, "close": 0.0297, "volume": 64244874.8, "close_time": 1769039999999, "quote_volume": 1886888.05358, "trades": 14746, "taker_buy_base": 33696401.1, "taker_buy_quote": 991398.86124 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0298, "high": 0.0307, "low": 0.0288, "close": 0.0292, "volume": 40632352.5, "close_time": 1769126399999, "quote_volume": 1208338.64282, "trades": 9373, "taker_buy_base": 19242040.7, "taker_buy_quote": 571986.19405 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0292, "high": 0.032, "low": 0.0289, "close": 0.0293, "volume": 105560684.3, "close_time": 1769212799999, "quote_volume": 3224096.4141, "trades": 18476, "taker_buy_base": 54672878.0, "taker_buy_quote": 1673018.57445 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0329, "low": 0.029, "close": 0.0318, "volume": 157284292.2, "close_time": 1769299199999, "quote_volume": 4928442.52676, "trades": 26194, "taker_buy_base": 84763984.3, "taker_buy_quote": 2653886.20862 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0319, "high": 0.0324, "low": 0.0281, "close": 0.0291, "volume": 129108033.2, "close_time": 1769385599999, "quote_volume": 3923723.00295, "trades": 24424, "taker_buy_base": 60250937.4, "taker_buy_quote": 1828981.43935 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0292, "high": 0.0312, "low": 0.0288, "close": 0.0304, "volume": 63944356.5, "close_time": 1769471999999, "quote_volume": 1926887.2609, "trades": 15770, "taker_buy_base": 31141873.2, "taker_buy_quote": 938361.27012 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0292, "close": 0.0306, "volume": 52729916.0, "close_time": 1769558399999, "quote_volume": 1588816.15545, "trades": 13946, "taker_buy_base": 25838469.2, "taker_buy_quote": 779747.18064 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0307, "high": 0.0325, "low": 0.0302, "close": 0.0313, "volume": 71684874.3, "close_time": 1769644799999, "quote_volume": 2231019.11008, "trades": 20327, "taker_buy_base": 35632507.8, "taker_buy_quote": 1110506.8838 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0266, "close": 0.0276, "volume": 112738668.0, "close_time": 1769731199999, "quote_volume": 3197239.15767, "trades": 24951, "taker_buy_base": 53769160.8, "taker_buy_quote": 1525399.15859 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0277, "high": 0.0296, "low": 0.0264, "close": 0.028, "volume": 102951795.0, "close_time": 1769817599999, "quote_volume": 2867645.75843, "trades": 21849, "taker_buy_base": 53373243.0, "taker_buy_quote": 1489382.54366 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.028, "high": 0.028, "low": 0.0227, "close": 0.0254, "volume": 98417693.8, "close_time": 1769903999999, "quote_volume": 2505957.15765, "trades": 23021, "taker_buy_base": 48942305.1, "taker_buy_quote": 1244889.44801 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0253, "high": 0.0259, "low": 0.0233, "close": 0.0237, "volume": 56603160.7, "close_time": 1769990399999, "quote_volume": 1403118.24497, "trades": 12827, "taker_buy_base": 27318438.3, "taker_buy_quote": 677710.18271 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0238, "high": 0.025, "low": 0.023, "close": 0.0245, "volume": 65409635.2, "close_time": 1770076799999, "quote_volume": 1575128.93723, "trades": 14820, "taker_buy_base": 31465481.1, "taker_buy_quote": 758400.32883 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0245, "high": 0.0251, "low": 0.0227, "close": 0.0238, "volume": 57817996.9, "close_time": 1770163199999, "quote_volume": 1390026.61554, "trades": 12891, "taker_buy_base": 27583329.2, "taker_buy_quote": 663349.88631 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0239, "high": 0.0247, "low": 0.0231, "close": 0.0242, "volume": 43095091.6, "close_time": 1770249599999, "quote_volume": 1031608.43646, "trades": 12719, "taker_buy_base": 23205369.7, "taker_buy_quote": 555002.77702 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0198, "close": 0.02, "volume": 94018593.3, "close_time": 1770335999999, "quote_volume": 2075834.50286, "trades": 24701, "taker_buy_base": 43823939.7, "taker_buy_quote": 967960.98682 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0201, "high": 0.0224, "low": 0.0177, "close": 0.0216, "volume": 116318111.9, "close_time": 1770422399999, "quote_volume": 2370780.03463, "trades": 20683, "taker_buy_base": 57910374.5, "taker_buy_quote": 1181546.637 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.0221, "low": 0.0208, "close": 0.0213, "volume": 44823673.3, "close_time": 1770508799999, "quote_volume": 959966.5659, "trades": 8152, "taker_buy_base": 21753643.7, "taker_buy_quote": 466580.08952 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0214, "high": 0.0215, "low": 0.02, "close": 0.0205, "volume": 39846608.3, "close_time": 1770595199999, "quote_volume": 824985.23591, "trades": 7348, "taker_buy_base": 21883052.3, "taker_buy_quote": 453423.87615 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0196, "close": 0.0199, "volume": 44275806.4, "close_time": 1770681599999, "quote_volume": 893019.51496, "trades": 6335, "taker_buy_base": 20613840.6, "taker_buy_quote": 416174.49247 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02, "high": 0.0205, "low": 0.019, "close": 0.0191, "volume": 44857988.8, "close_time": 1770767999999, "quote_volume": 881101.15702, "trades": 8305, "taker_buy_base": 21767681.0, "taker_buy_quote": 429704.5165 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0183, "close": 0.0192, "volume": 41393579.3, "close_time": 1770854399999, "quote_volume": 778490.4565, "trades": 9022, "taker_buy_base": 20527475.3, "taker_buy_quote": 386353.04212 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0192, "high": 0.0204, "low": 0.0191, "close": 0.0201, "volume": 61327930.5, "close_time": 1770940799999, "quote_volume": 1218545.00117, "trades": 11012, "taker_buy_base": 29607749.7, "taker_buy_quote": 588886.66439 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0201, "high": 0.0211, "low": 0.0196, "close": 0.0209, "volume": 50591219.8, "close_time": 1771027199999, "quote_volume": 1023395.15171, "trades": 8807, "taker_buy_base": 25368295.5, "taker_buy_quote": 514485.03736 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.0238, "low": 0.0206, "close": 0.0229, "volume": 105080441.6, "close_time": 1771113599999, "quote_volume": 2343350.01802, "trades": 13144, "taker_buy_base": 51469640.9, "taker_buy_quote": 1148810.4453 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0229, "high": 0.023, "low": 0.0204, "close": 0.0209, "volume": 84010881.7, "close_time": 1771199999999, "quote_volume": 1822020.14653, "trades": 8417, "taker_buy_base": 40682507.2, "taker_buy_quote": 882822.5363 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0209, "high": 0.0222, "low": 0.0204, "close": 0.0218, "volume": 76628509.6, "close_time": 1771286399999, "quote_volume": 1635820.56585, "trades": 9988, "taker_buy_base": 37366919.4, "taker_buy_quote": 798160.48209 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0208, "close": 0.0211, "volume": 60663142.0, "close_time": 1771372799999, "quote_volume": 1303187.72945, "trades": 12399, "taker_buy_base": 29129162.6, "taker_buy_quote": 626016.75462 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0211, "high": 0.0218, "low": 0.02, "close": 0.0201, "volume": 47867429.7, "close_time": 1771459199999, "quote_volume": 1000808.29687, "trades": 8497, "taker_buy_base": 22301310.2, "taker_buy_quote": 467819.07513 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0194, "close": 0.02, "volume": 35609567.5, "close_time": 1771545599999, "quote_volume": 708211.28352, "trades": 6339, "taker_buy_base": 18513294.3, "taker_buy_quote": 368674.63904 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0199, "high": 0.0209, "low": 0.0194, "close": 0.0206, "volume": 37997667.7, "close_time": 1771631999999, "quote_volume": 769735.5473, "trades": 7173, "taker_buy_base": 19991384.7, "taker_buy_quote": 405442.33079 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0199, "close": 0.0199, "volume": 28900610.5, "close_time": 1771718399999, "quote_volume": 587677.41594, "trades": 4192, "taker_buy_base": 13150259.1, "taker_buy_quote": 267361.2931 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0188, "close": 0.0192, "volume": 19677119.9, "close_time": 1771804799999, "quote_volume": 379967.22371, "trades": 4816, "taker_buy_base": 10114853.3, "taker_buy_quote": 195245.09525 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0178, "close": 0.0184, "volume": 29625493.6, "close_time": 1771891199999, "quote_volume": 551123.20478, "trades": 6220, "taker_buy_base": 13744736.8, "taker_buy_quote": 255774.80441 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0183, "high": 0.0188, "low": 0.0179, "close": 0.0185, "volume": 24504258.3, "close_time": 1771977599999, "quote_volume": 449320.91959, "trades": 5098, "taker_buy_base": 10513870.4, "taker_buy_quote": 193055.46615 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0185, "high": 0.0217, "low": 0.0185, "close": 0.0205, "volume": 75872344.4, "close_time": 1772063999999, "quote_volume": 1543707.0463, "trades": 13559, "taker_buy_base": 34074978.6, "taker_buy_quote": 693889.43156 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0192, "close": 0.02, "volume": 49982018.5, "close_time": 1772150399999, "quote_volume": 1005083.67963, "trades": 7625, "taker_buy_base": 25681198.3, "taker_buy_quote": 518064.52859 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02, "high": 0.025, "low": 0.0197, "close": 0.0216, "volume": 329171375.3, "close_time": 1772236799999, "quote_volume": 7534469.31498, "trades": 56979, "taker_buy_base": 164649228.4, "taker_buy_quote": 3766967.75935 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0196, "close": 0.0217, "volume": 100200975.6, "close_time": 1772323199999, "quote_volume": 2073434.85803, "trades": 19761, "taker_buy_base": 52671530.1, "taker_buy_quote": 1089643.05767 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0217, "high": 0.0229, "low": 0.02, "close": 0.0204, "volume": 67026646.3, "close_time": 1772409599999, "quote_volume": 1432997.51952, "trades": 11683, "taker_buy_base": 32070491.3, "taker_buy_quote": 684714.20005 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0204, "high": 0.0244, "low": 0.0203, "close": 0.0229, "volume": 209863898.1, "close_time": 1772495999999, "quote_volume": 4779548.55653, "trades": 33786, "taker_buy_base": 109007431.1, "taker_buy_quote": 2478762.45798 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0229, "high": 0.03, "low": 0.0227, "close": 0.0282, "volume": 318223700.8, "close_time": 1772582399999, "quote_volume": 8343279.20726, "trades": 54682, "taker_buy_base": 161436876.9, "taker_buy_quote": 4226172.95143 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0283, "high": 0.032, "low": 0.0274, "close": 0.0294, "volume": 292237710.7, "close_time": 1772668799999, "quote_volume": 8656879.4773, "trades": 58184, "taker_buy_base": 146044082.8, "taker_buy_quote": 4327095.68842 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0294, "high": 0.033, "low": 0.0278, "close": 0.0281, "volume": 182882884.4, "close_time": 1772755199999, "quote_volume": 5566921.41161, "trades": 38451, "taker_buy_base": 87810205.7, "taker_buy_quote": 2680047.26237 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0282, "high": 0.0298, "low": 0.0256, "close": 0.0264, "volume": 113618862.4, "close_time": 1772841599999, "quote_volume": 3129321.59815, "trades": 25579, "taker_buy_base": 55791912.7, "taker_buy_quote": 1536210.09152 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0238, "close": 0.0241, "volume": 73682698.5, "close_time": 1772927999999, "quote_volume": 1853050.1575, "trades": 13641, "taker_buy_base": 36236288.9, "taker_buy_quote": 911370.66493 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0242, "high": 0.0254, "low": 0.0231, "close": 0.0235, "volume": 90686988.3, "close_time": 1773014399999, "quote_volume": 2178546.79124, "trades": 17313, "taker_buy_base": 44184182.4, "taker_buy_quote": 1062380.06892 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0235, "high": 0.0267, "low": 0.0234, "close": 0.0254, "volume": 110557892.0, "close_time": 1773100799999, "quote_volume": 2759717.52833, "trades": 24922, "taker_buy_base": 57805118.5, "taker_buy_quote": 1445631.26991 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0253, "high": 0.0261, "low": 0.0244, "close": 0.0246, "volume": 70708310.5, "close_time": 1773187199999, "quote_volume": 1790955.96372, "trades": 16449, "taker_buy_base": 33577751.3, "taker_buy_quote": 851108.95781 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0245, "high": 0.0282, "low": 0.0241, "close": 0.027, "volume": 123154634.9, "close_time": 1773273599999, "quote_volume": 3239417.97832, "trades": 25580, "taker_buy_base": 60891701.1, "taker_buy_quote": 1599856.57916 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.027, "high": 0.0278, "low": 0.026, "close": 0.0273, "volume": 78239461.5, "close_time": 1773359999999, "quote_volume": 2106414.27238, "trades": 22189, "taker_buy_base": 39108574.4, "taker_buy_quote": 1054710.7261 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0273, "high": 0.0281, "low": 0.0262, "close": 0.0265, "volume": 77963089.7, "close_time": 1773446399999, "quote_volume": 2108498.15949, "trades": 23407, "taker_buy_base": 37713058.1, "taker_buy_quote": 1021454.24488 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0265, "high": 0.0272, "low": 0.0251, "close": 0.0256, "volume": 60288502.5, "close_time": 1773532799999, "quote_volume": 1565597.99796, "trades": 16081, "taker_buy_base": 30758826.8, "taker_buy_quote": 799371.00671 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0255, "high": 0.0263, "low": 0.0248, "close": 0.0258, "volume": 70106654.7, "close_time": 1773619199999, "quote_volume": 1795044.81478, "trades": 15907, "taker_buy_base": 34754988.7, "taker_buy_quote": 889769.53102 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0257, "high": 0.0286, "low": 0.0257, "close": 0.0283, "volume": 113589711.2, "close_time": 1773705599999, "quote_volume": 3074352.71274, "trades": 27163, "taker_buy_base": 55926369.9, "taker_buy_quote": 1516366.90472 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0261, "close": 0.0262, "volume": 71811739.7, "close_time": 1773791999999, "quote_volume": 1948470.96844, "trades": 19220, "taker_buy_base": 32490417.9, "taker_buy_quote": 882862.83159 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0263, "high": 0.0269, "low": 0.024, "close": 0.0246, "volume": 61852588.4, "close_time": 1773878399999, "quote_volume": 1574361.65453, "trades": 13322, "taker_buy_base": 31331039.7, "taker_buy_quote": 799772.88563 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0227, "close": 0.0234, "volume": 55416861.5, "close_time": 1773964799999, "quote_volume": 1306829.80568, "trades": 9787, "taker_buy_base": 26920652.9, "taker_buy_quote": 634459.35164 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0234, "high": 0.0251, "low": 0.0233, "close": 0.0247, "volume": 78439482.3, "close_time": 1774051199999, "quote_volume": 1909462.747, "trades": 15594, "taker_buy_base": 41022670.5, "taker_buy_quote": 998839.61749 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0248, "high": 0.0267, "low": 0.0247, "close": 0.0256, "volume": 78625491.2, "close_time": 1774137599999, "quote_volume": 2015965.9735, "trades": 15449, "taker_buy_base": 39372820.5, "taker_buy_quote": 1009906.35856 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0235, "close": 0.0238, "volume": 49720139.5, "close_time": 1774223999999, "quote_volume": 1231071.05405, "trades": 13297, "taker_buy_base": 23149624.5, "taker_buy_quote": 574088.63227 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0238, "high": 0.0253, "low": 0.0235, "close": 0.0247, "volume": 45853998.4, "close_time": 1774310399999, "quote_volume": 1127748.32122, "trades": 12465, "taker_buy_base": 23325272.1, "taker_buy_quote": 573534.03236 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0247, "high": 0.0255, "low": 0.0241, "close": 0.0249, "volume": 41836357.9, "close_time": 1774396799999, "quote_volume": 1032497.16886, "trades": 10041, "taker_buy_base": 20055628.9, "taker_buy_quote": 494948.4853 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0248, "high": 0.0269, "low": 0.0242, "close": 0.0258, "volume": 88115967.2, "close_time": 1774483199999, "quote_volume": 2274407.67958, "trades": 16157, "taker_buy_base": 43136522.4, "taker_buy_quote": 1113965.95475 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0238, "close": 0.0242, "volume": 50228074.8, "close_time": 1774569599999, "quote_volume": 1243403.24316, "trades": 10633, "taker_buy_base": 24441703.5, "taker_buy_quote": 605841.947 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0243, "high": 0.0252, "low": 0.0235, "close": 0.0237, "volume": 80819049.4, "close_time": 1774655999999, "quote_volume": 1981920.08219, "trades": 16112, "taker_buy_base": 39559213.5, "taker_buy_quote": 971739.97307 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0237, "high": 0.0251, "low": 0.0229, "close": 0.0235, "volume": 71121624.9, "close_time": 1774742399999, "quote_volume": 1706925.439, "trades": 12732, "taker_buy_base": 36302598.2, "taker_buy_quote": 871926.17825 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0236, "high": 0.024, "low": 0.0222, "close": 0.0229, "volume": 32525611.5, "close_time": 1774828799999, "quote_volume": 754432.26807, "trades": 7030, "taker_buy_base": 14955137.0, "taker_buy_quote": 347672.9658 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.023, "high": 0.0242, "low": 0.0229, "close": 0.0229, "volume": 27013609.0, "close_time": 1774915199999, "quote_volume": 637579.15024, "trades": 6125, "taker_buy_base": 13303258.2, "taker_buy_quote": 313714.43011 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.023, "high": 0.0238, "low": 0.0226, "close": 0.0232, "volume": 35201640.6, "close_time": 1775001599999, "quote_volume": 812485.2596, "trades": 5918, "taker_buy_base": 17443493.5, "taker_buy_quote": 403010.80971 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0233, "high": 0.0238, "low": 0.0229, "close": 0.0233, "volume": 36443327.1, "close_time": 1775087999999, "quote_volume": 849941.42803, "trades": 5961, "taker_buy_base": 17946063.7, "taker_buy_quote": 418891.68652 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0211, "close": 0.0214, "volume": 63119891.5, "close_time": 1775174399999, "quote_volume": 1390399.36704, "trades": 8585, "taker_buy_base": 31529402.0, "taker_buy_quote": 695632.06189 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0215, "high": 0.0232, "low": 0.0213, "close": 0.023, "volume": 75367857.3, "close_time": 1775260799999, "quote_volume": 1680617.08883, "trades": 12574, "taker_buy_base": 41508776.3, "taker_buy_quote": 926536.85252 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.023, "high": 0.0237, "low": 0.0221, "close": 0.0225, "volume": 58359140.1, "close_time": 1775347199999, "quote_volume": 1330645.09023, "trades": 7868, "taker_buy_base": 28550484.0, "taker_buy_quote": 651222.89175 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0214, "close": 0.0223, "volume": 24843236.8, "close_time": 1775433599999, "quote_volume": 544079.84901, "trades": 3801, "taker_buy_base": 12561623.6, "taker_buy_quote": 275050.01159 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0224, "high": 0.0239, "low": 0.0224, "close": 0.0227, "volume": 84306739.9, "close_time": 1775519999999, "quote_volume": 1947310.27158, "trades": 11576, "taker_buy_base": 40710173.5, "taker_buy_quote": 942602.87402 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0227, "high": 0.0242, "low": 0.0217, "close": 0.0239, "volume": 68945075.5, "close_time": 1775606399999, "quote_volume": 1550554.14999, "trades": 8576, "taker_buy_base": 34830992.5, "taker_buy_quote": 784541.74523 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0239, "high": 0.0279, "low": 0.0235, "close": 0.0249, "volume": 248382494.4, "close_time": 1775692799999, "quote_volume": 6440192.77257, "trades": 41083, "taker_buy_base": 123540608.9, "taker_buy_quote": 3201642.15116 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.025, "high": 0.0273, "low": 0.0244, "close": 0.0258, "volume": 135299716.8, "close_time": 1775779199999, "quote_volume": 3561493.2425, "trades": 22204, "taker_buy_base": 67593955.6, "taker_buy_quote": 1779245.91078 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0258, "high": 0.026, "low": 0.0249, "close": 0.025, "volume": 23434381.0, "close_time": 1775865599999, "quote_volume": 597751.81797, "trades": 5233, "taker_buy_base": 9660146.9, "taker_buy_quote": 246667.61029 } ] } }, "last_update": "2026-04-10T08:58:32.900796" }