{ "symbol": "AXLUSDT", "fetched_at": "2026-04-10T08:57:54.831530", "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": 0.203, "high": 0.2052, "low": 0.2026, "close": 0.2026, "volume": 369616.8, "close_time": 1760259599999, "quote_volume": 75405.943897, "trades": 741, "taker_buy_base": 157065.41, "taker_buy_quote": 32070.327589 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.2025, "high": 0.2035, "low": 0.2012, "close": 0.2035, "volume": 258215.58, "close_time": 1760263199999, "quote_volume": 52209.722225, "trades": 703, "taker_buy_base": 127956.03, "taker_buy_quote": 25868.7805 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.2036, "high": 0.2048, "low": 0.2024, "close": 0.2026, "volume": 133013.2, "close_time": 1760266799999, "quote_volume": 27053.217387, "trades": 490, "taker_buy_base": 61979.57, "taker_buy_quote": 12616.893056 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.2025, "high": 0.2053, "low": 0.2024, "close": 0.2043, "volume": 188130.8, "close_time": 1760270399999, "quote_volume": 38364.411041, "trades": 804, "taker_buy_base": 104643.35, "taker_buy_quote": 21327.845506 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2044, "high": 0.2085, "low": 0.2044, "close": 0.2073, "volume": 457912.04, "close_time": 1760273999999, "quote_volume": 94940.26071, "trades": 1117, "taker_buy_base": 253354.09, "taker_buy_quote": 52528.816746 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.2073, "high": 0.2085, "low": 0.2031, "close": 0.204, "volume": 308718.74, "close_time": 1760277599999, "quote_volume": 63484.323891, "trades": 1079, "taker_buy_base": 150223.87, "taker_buy_quote": 30891.754539 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.2043, "high": 0.2137, "low": 0.204, "close": 0.2112, "volume": 1156751.79, "close_time": 1760281199999, "quote_volume": 242903.549592, "trades": 2629, "taker_buy_base": 641667.97, "taker_buy_quote": 134800.361904 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.2113, "high": 0.2191, "low": 0.2113, "close": 0.2182, "volume": 1444291.75, "close_time": 1760284799999, "quote_volume": 310729.235303, "trades": 3410, "taker_buy_base": 859320.33, "taker_buy_quote": 184709.492317 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2181, "high": 0.2251, "low": 0.2181, "close": 0.2233, "volume": 794733.36, "close_time": 1760288399999, "quote_volume": 176144.719066, "trades": 2209, "taker_buy_base": 436468.07, "taker_buy_quote": 96717.981642 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.2231, "high": 0.2288, "low": 0.2229, "close": 0.2258, "volume": 707122.94, "close_time": 1760291999999, "quote_volume": 160232.079803, "trades": 1983, "taker_buy_base": 304016.11, "taker_buy_quote": 68905.467455 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.2259, "high": 0.2267, "low": 0.2229, "close": 0.2246, "volume": 513100.56, "close_time": 1760295599999, "quote_volume": 115425.143956, "trades": 1264, "taker_buy_base": 221460.26, "taker_buy_quote": 49824.897588 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.2247, "high": 0.2272, "low": 0.2238, "close": 0.2272, "volume": 365280.92, "close_time": 1760299199999, "quote_volume": 82188.584343, "trades": 1077, "taker_buy_base": 82559.67, "taker_buy_quote": 18596.676822 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2273, "high": 0.229, "low": 0.2252, "close": 0.2264, "volume": 153064.88, "close_time": 1760302799999, "quote_volume": 34697.266657, "trades": 1164, "taker_buy_base": 70099.75, "taker_buy_quote": 15885.009028 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.2262, "high": 0.2279, "low": 0.2225, "close": 0.2262, "volume": 217954.74, "close_time": 1760306399999, "quote_volume": 49137.281887, "trades": 1076, "taker_buy_base": 103616.25, "taker_buy_quote": 23366.651694 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.2264, "high": 0.2293, "low": 0.2248, "close": 0.2281, "volume": 302775.61, "close_time": 1760309999999, "quote_volume": 68807.146401, "trades": 1865, "taker_buy_base": 193205.9, "taker_buy_quote": 43929.169928 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.2282, "high": 0.2325, "low": 0.2231, "close": 0.2318, "volume": 1465558.31, "close_time": 1760313599999, "quote_volume": 331017.88829, "trades": 2678, "taker_buy_base": 377993.85, "taker_buy_quote": 85859.268047 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2317, "high": 0.232, "low": 0.225, "close": 0.2268, "volume": 640419.05, "close_time": 1760317199999, "quote_volume": 146067.642663, "trades": 2671, "taker_buy_base": 279136.89, "taker_buy_quote": 63847.81318 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.2267, "high": 0.2295, "low": 0.2255, "close": 0.229, "volume": 249431.99, "close_time": 1760320799999, "quote_volume": 56799.249989, "trades": 1553, "taker_buy_base": 91043.91, "taker_buy_quote": 20710.905122 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.229, "high": 0.2298, "low": 0.2271, "close": 0.2288, "volume": 88294.46, "close_time": 1760324399999, "quote_volume": 20149.267378, "trades": 752, "taker_buy_base": 26893.27, "taker_buy_quote": 6141.200118 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.2289, "high": 0.2302, "low": 0.2277, "close": 0.2281, "volume": 156130.15, "close_time": 1760327999999, "quote_volume": 35696.832244, "trades": 872, "taker_buy_base": 109102.51, "taker_buy_quote": 24930.735562 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.228, "high": 0.231, "low": 0.2277, "close": 0.2307, "volume": 147494.54, "close_time": 1760331599999, "quote_volume": 33809.726844, "trades": 925, "taker_buy_base": 41451.74, "taker_buy_quote": 9509.517759 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.2308, "high": 0.2311, "low": 0.229, "close": 0.2299, "volume": 222772.49, "close_time": 1760335199999, "quote_volume": 51373.267311, "trades": 948, "taker_buy_base": 61920.74, "taker_buy_quote": 14273.964565 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.2299, "high": 0.2342, "low": 0.2283, "close": 0.2336, "volume": 162614.47, "close_time": 1760338799999, "quote_volume": 37659.21078, "trades": 1238, "taker_buy_base": 84135.11, "taker_buy_quote": 19484.408155 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.2337, "high": 0.236, "low": 0.2307, "close": 0.2313, "volume": 265234.59, "close_time": 1760342399999, "quote_volume": 61788.448307, "trades": 1494, "taker_buy_base": 105920.31, "taker_buy_quote": 24718.160037 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2312, "high": 0.2358, "low": 0.2309, "close": 0.2349, "volume": 300278.81, "close_time": 1760345999999, "quote_volume": 69902.475125, "trades": 1291, "taker_buy_base": 199340.97, "taker_buy_quote": 46439.968387 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.2348, "high": 0.2362, "low": 0.2324, "close": 0.2362, "volume": 177968.45, "close_time": 1760349599999, "quote_volume": 41680.043658, "trades": 1078, "taker_buy_base": 75111.64, "taker_buy_quote": 17596.859481 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.2362, "high": 0.2373, "low": 0.2346, "close": 0.2368, "volume": 135364.97, "close_time": 1760353199999, "quote_volume": 31962.536224, "trades": 1209, "taker_buy_base": 55472.92, "taker_buy_quote": 13102.46638 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.2366, "high": 0.2366, "low": 0.2264, "close": 0.2314, "volume": 622835.37, "close_time": 1760356799999, "quote_volume": 144610.580273, "trades": 3264, "taker_buy_base": 280297.47, "taker_buy_quote": 65108.646538 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.2313, "high": 0.2351, "low": 0.229, "close": 0.2309, "volume": 639333.45, "close_time": 1760360399999, "quote_volume": 148040.407058, "trades": 2249, "taker_buy_base": 156708.42, "taker_buy_quote": 36407.468038 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.231, "high": 0.2394, "low": 0.2295, "close": 0.2353, "volume": 1418986.04, "close_time": 1760363999999, "quote_volume": 332895.574179, "trades": 5277, "taker_buy_base": 688196.75, "taker_buy_quote": 162156.420804 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.2352, "high": 0.2361, "low": 0.2289, "close": 0.231, "volume": 352800.92, "close_time": 1760367599999, "quote_volume": 81862.79706, "trades": 3071, "taker_buy_base": 192521.22, "taker_buy_quote": 44692.354761 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.2309, "high": 0.2364, "low": 0.2307, "close": 0.2351, "volume": 207140.0, "close_time": 1760371199999, "quote_volume": 48418.772402, "trades": 1662, "taker_buy_base": 118403.23, "taker_buy_quote": 27654.171394 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.235, "high": 0.2373, "low": 0.2333, "close": 0.2362, "volume": 240516.02, "close_time": 1760374799999, "quote_volume": 56521.672925, "trades": 1430, "taker_buy_base": 116988.22, "taker_buy_quote": 27499.994681 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.2362, "high": 0.2417, "low": 0.2359, "close": 0.2417, "volume": 297081.01, "close_time": 1760378399999, "quote_volume": 70744.207719, "trades": 1556, "taker_buy_base": 146041.5, "taker_buy_quote": 34792.091505 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.2416, "high": 0.2426, "low": 0.2386, "close": 0.24, "volume": 215114.72, "close_time": 1760381999999, "quote_volume": 51712.45493, "trades": 1223, "taker_buy_base": 99203.02, "taker_buy_quote": 23873.032301 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.24, "high": 0.2437, "low": 0.24, "close": 0.2427, "volume": 185962.46, "close_time": 1760385599999, "quote_volume": 45009.054606, "trades": 1217, "taker_buy_base": 71423.51, "taker_buy_quote": 17284.211495 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2427, "high": 0.244, "low": 0.2412, "close": 0.2439, "volume": 238440.3, "close_time": 1760389199999, "quote_volume": 57838.413523, "trades": 1331, "taker_buy_base": 128190.49, "taker_buy_quote": 31131.349877 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.2438, "high": 0.2445, "low": 0.2426, "close": 0.2428, "volume": 117852.24, "close_time": 1760392799999, "quote_volume": 28693.963214, "trades": 581, "taker_buy_base": 60454.0, "taker_buy_quote": 14716.872177 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.2428, "high": 0.2438, "low": 0.2423, "close": 0.2435, "volume": 56031.06, "close_time": 1760396399999, "quote_volume": 13612.609614, "trades": 573, "taker_buy_base": 18407.1, "taker_buy_quote": 4472.820625 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.2434, "high": 0.2441, "low": 0.2425, "close": 0.243, "volume": 88950.3, "close_time": 1760399999999, "quote_volume": 21616.273194, "trades": 551, "taker_buy_base": 20574.39, "taker_buy_quote": 5003.850362 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.243, "high": 0.2441, "low": 0.2414, "close": 0.2416, "volume": 250798.22, "close_time": 1760403599999, "quote_volume": 60876.348054, "trades": 829, "taker_buy_base": 95468.0, "taker_buy_quote": 23188.786588 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.2416, "high": 0.242, "low": 0.2386, "close": 0.2388, "volume": 160070.14, "close_time": 1760407199999, "quote_volume": 38409.369938, "trades": 657, "taker_buy_base": 18774.38, "taker_buy_quote": 4511.550878 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.2388, "high": 0.2389, "low": 0.2347, "close": 0.235, "volume": 191459.11, "close_time": 1760410799999, "quote_volume": 45320.746256, "trades": 1171, "taker_buy_base": 108953.86, "taker_buy_quote": 25800.562431 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2316, "close": 0.2322, "volume": 178096.62, "close_time": 1760414399999, "quote_volume": 41487.023933, "trades": 1050, "taker_buy_base": 69975.44, "taker_buy_quote": 16298.154696 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2322, "high": 0.2334, "low": 0.2278, "close": 0.2292, "volume": 157751.14, "close_time": 1760417999999, "quote_volume": 36282.814933, "trades": 968, "taker_buy_base": 46995.34, "taker_buy_quote": 10796.141593 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.2291, "high": 0.2314, "low": 0.2253, "close": 0.2258, "volume": 199723.22, "close_time": 1760421599999, "quote_volume": 45546.49747, "trades": 1230, "taker_buy_base": 72787.37, "taker_buy_quote": 16571.903719 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.226, "high": 0.2279, "low": 0.2168, "close": 0.2213, "volume": 823513.08, "close_time": 1760425199999, "quote_volume": 182049.510872, "trades": 2723, "taker_buy_base": 498392.81, "taker_buy_quote": 110116.443282 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.2215, "high": 0.2232, "low": 0.219, "close": 0.2201, "volume": 321766.73, "close_time": 1760428799999, "quote_volume": 71040.81414, "trades": 1651, "taker_buy_base": 131396.42, "taker_buy_quote": 29015.190376 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2199, "high": 0.2224, "low": 0.2182, "close": 0.2203, "volume": 147419.82, "close_time": 1760432399999, "quote_volume": 32359.80257, "trades": 692, "taker_buy_base": 37208.1, "taker_buy_quote": 8173.669266 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.2202, "high": 0.2229, "low": 0.2201, "close": 0.2216, "volume": 167318.45, "close_time": 1760435999999, "quote_volume": 37086.986675, "trades": 492, "taker_buy_base": 44577.96, "taker_buy_quote": 9891.078307 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.2214, "high": 0.2214, "low": 0.2157, "close": 0.2195, "volume": 414452.23, "close_time": 1760439599999, "quote_volume": 90395.727846, "trades": 1495, "taker_buy_base": 205564.09, "taker_buy_quote": 44744.18645 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.2197, "high": 0.2245, "low": 0.2196, "close": 0.2221, "volume": 197438.45, "close_time": 1760443199999, "quote_volume": 43937.329863, "trades": 1030, "taker_buy_base": 83301.32, "taker_buy_quote": 18543.324718 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2222, "high": 0.2223, "low": 0.2187, "close": 0.2188, "volume": 212844.83, "close_time": 1760446799999, "quote_volume": 46953.143816, "trades": 873, "taker_buy_base": 112084.85, "taker_buy_quote": 24756.750306 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.2189, "high": 0.2229, "low": 0.2161, "close": 0.2217, "volume": 481122.32, "close_time": 1760450399999, "quote_volume": 105601.047675, "trades": 1837, "taker_buy_base": 250152.78, "taker_buy_quote": 55059.902632 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.2217, "high": 0.2279, "low": 0.221, "close": 0.225, "volume": 537359.39, "close_time": 1760453999999, "quote_volume": 121097.92055, "trades": 2092, "taker_buy_base": 310133.48, "taker_buy_quote": 70035.628833 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.225, "high": 0.232, "low": 0.2241, "close": 0.2319, "volume": 372342.23, "close_time": 1760457599999, "quote_volume": 85063.319634, "trades": 1385, "taker_buy_base": 196979.35, "taker_buy_quote": 45170.601736 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2319, "high": 0.2352, "low": 0.2295, "close": 0.2307, "volume": 210119.2, "close_time": 1760461199999, "quote_volume": 48794.650042, "trades": 1602, "taker_buy_base": 115817.12, "taker_buy_quote": 26908.220898 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.2306, "high": 0.2337, "low": 0.2281, "close": 0.2314, "volume": 181947.58, "close_time": 1760464799999, "quote_volume": 42225.371917, "trades": 1013, "taker_buy_base": 117775.95, "taker_buy_quote": 27360.97816 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.2316, "high": 0.2327, "low": 0.2297, "close": 0.2302, "volume": 265861.41, "close_time": 1760468399999, "quote_volume": 61549.445979, "trades": 857, "taker_buy_base": 77865.71, "taker_buy_quote": 17998.751158 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.2303, "high": 0.2319, "low": 0.2261, "close": 0.2291, "volume": 254011.66, "close_time": 1760471999999, "quote_volume": 58185.223273, "trades": 986, "taker_buy_base": 104542.21, "taker_buy_quote": 23924.520777 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.2292, "high": 0.2304, "low": 0.228, "close": 0.23, "volume": 251813.84, "close_time": 1760475599999, "quote_volume": 57788.079883, "trades": 473, "taker_buy_base": 166792.96, "taker_buy_quote": 38281.773115 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.23, "high": 0.2306, "low": 0.2283, "close": 0.2304, "volume": 64833.62, "close_time": 1760479199999, "quote_volume": 14895.781001, "trades": 238, "taker_buy_base": 28956.64, "taker_buy_quote": 6648.44358 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.2306, "high": 0.2324, "low": 0.2301, "close": 0.2307, "volume": 121947.64, "close_time": 1760482799999, "quote_volume": 28229.799838, "trades": 425, "taker_buy_base": 65000.65, "taker_buy_quote": 15054.894637 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.2308, "high": 0.2328, "low": 0.23, "close": 0.23, "volume": 253671.78, "close_time": 1760486399999, "quote_volume": 58644.228371, "trades": 658, "taker_buy_base": 81197.36, "taker_buy_quote": 18782.331506 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2301, "high": 0.2304, "low": 0.2279, "close": 0.2292, "volume": 86902.66, "close_time": 1760489999999, "quote_volume": 19908.395799, "trades": 407, "taker_buy_base": 38682.83, "taker_buy_quote": 8857.711471 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.2292, "high": 0.2293, "low": 0.2268, "close": 0.2278, "volume": 115972.58, "close_time": 1760493599999, "quote_volume": 26382.647223, "trades": 477, "taker_buy_base": 63578.42, "taker_buy_quote": 14469.983318 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.2278, "high": 0.2309, "low": 0.2276, "close": 0.2282, "volume": 79719.31, "close_time": 1760497199999, "quote_volume": 18264.836306, "trades": 408, "taker_buy_base": 50873.83, "taker_buy_quote": 11656.970626 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.2283, "high": 0.2289, "low": 0.225, "close": 0.2261, "volume": 147679.9, "close_time": 1760500799999, "quote_volume": 33445.626052, "trades": 494, "taker_buy_base": 62323.89, "taker_buy_quote": 14135.01221 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.2261, "high": 0.2287, "low": 0.2254, "close": 0.2284, "volume": 45959.42, "close_time": 1760504399999, "quote_volume": 10453.573049, "trades": 242, "taker_buy_base": 31717.91, "taker_buy_quote": 7220.411506 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.2284, "high": 0.2296, "low": 0.2269, "close": 0.2276, "volume": 96490.53, "close_time": 1760507999999, "quote_volume": 22054.353782, "trades": 388, "taker_buy_base": 45091.65, "taker_buy_quote": 10292.922456 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.2274, "high": 0.2307, "low": 0.2251, "close": 0.2303, "volume": 698946.61, "close_time": 1760511599999, "quote_volume": 159778.006222, "trades": 1153, "taker_buy_base": 437392.79, "taker_buy_quote": 99916.172364 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.2303, "high": 0.2305, "low": 0.228, "close": 0.2303, "volume": 166196.11, "close_time": 1760515199999, "quote_volume": 38105.962551, "trades": 412, "taker_buy_base": 91845.28, "taker_buy_quote": 21064.918576 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2302, "high": 0.2345, "low": 0.23, "close": 0.231, "volume": 234425.75, "close_time": 1760518799999, "quote_volume": 54465.434278, "trades": 822, "taker_buy_base": 131393.67, "taker_buy_quote": 30562.748614 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.2309, "high": 0.2315, "low": 0.2283, "close": 0.229, "volume": 104615.43, "close_time": 1760522399999, "quote_volume": 24074.449557, "trades": 427, "taker_buy_base": 53175.54, "taker_buy_quote": 12224.497409 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.2289, "high": 0.2298, "low": 0.2273, "close": 0.2277, "volume": 49532.46, "close_time": 1760525999999, "quote_volume": 11321.441875, "trades": 241, "taker_buy_base": 15596.55, "taker_buy_quote": 3559.204023 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.228, "high": 0.2285, "low": 0.2253, "close": 0.2267, "volume": 218040.56, "close_time": 1760529599999, "quote_volume": 49546.39412, "trades": 454, "taker_buy_base": 126072.47, "taker_buy_quote": 28669.728116 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.2267, "high": 0.2281, "low": 0.2224, "close": 0.2238, "volume": 510580.98, "close_time": 1760533199999, "quote_volume": 114985.100249, "trades": 1268, "taker_buy_base": 321578.28, "taker_buy_quote": 72466.93729 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.2238, "high": 0.2246, "low": 0.2182, "close": 0.2225, "volume": 453037.72, "close_time": 1760536799999, "quote_volume": 100374.642724, "trades": 1239, "taker_buy_base": 204440.45, "taker_buy_quote": 45269.40085 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.2227, "high": 0.2257, "low": 0.2193, "close": 0.2206, "volume": 313688.84, "close_time": 1760540399999, "quote_volume": 70289.015995, "trades": 839, "taker_buy_base": 127409.67, "taker_buy_quote": 28540.532935 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.2206, "high": 0.2216, "low": 0.2171, "close": 0.2178, "volume": 382787.34, "close_time": 1760543999999, "quote_volume": 83831.932064, "trades": 1258, "taker_buy_base": 128199.2, "taker_buy_quote": 28133.079036 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2179, "high": 0.219, "low": 0.2157, "close": 0.218, "volume": 196959.68, "close_time": 1760547599999, "quote_volume": 42835.013775, "trades": 831, "taker_buy_base": 108475.87, "taker_buy_quote": 23607.481964 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.2179, "high": 0.218, "low": 0.2154, "close": 0.2179, "volume": 425103.1, "close_time": 1760551199999, "quote_volume": 92082.899809, "trades": 820, "taker_buy_base": 173126.59, "taker_buy_quote": 37537.022467 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.2179, "high": 0.219, "low": 0.2164, "close": 0.2189, "volume": 153517.38, "close_time": 1760554799999, "quote_volume": 33376.844318, "trades": 572, "taker_buy_base": 80083.52, "taker_buy_quote": 17419.150004 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.2188, "high": 0.2188, "low": 0.2158, "close": 0.2171, "volume": 606313.35, "close_time": 1760558399999, "quote_volume": 131551.35744, "trades": 1155, "taker_buy_base": 268838.51, "taker_buy_quote": 58341.007973 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2172, "high": 0.2187, "low": 0.2148, "close": 0.217, "volume": 664668.49, "close_time": 1760561999999, "quote_volume": 143794.043925, "trades": 1582, "taker_buy_base": 325490.84, "taker_buy_quote": 70386.341856 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.2168, "high": 0.2185, "low": 0.2149, "close": 0.2166, "volume": 445666.95, "close_time": 1760565599999, "quote_volume": 96598.634252, "trades": 775, "taker_buy_base": 184513.79, "taker_buy_quote": 39988.867509 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.2167, "high": 0.2185, "low": 0.2161, "close": 0.2171, "volume": 140800.58, "close_time": 1760569199999, "quote_volume": 30571.297716, "trades": 460, "taker_buy_base": 55909.08, "taker_buy_quote": 12145.291528 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.2173, "high": 0.2188, "low": 0.2167, "close": 0.2185, "volume": 129391.96, "close_time": 1760572799999, "quote_volume": 28210.659594, "trades": 525, "taker_buy_base": 54657.41, "taker_buy_quote": 11910.12299 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2184, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 182834.74, "close_time": 1760576399999, "quote_volume": 39897.8588, "trades": 542, "taker_buy_base": 99757.4, "taker_buy_quote": 21774.412373 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.2169, "high": 0.2184, "low": 0.2159, "close": 0.2182, "volume": 1559312.86, "close_time": 1760579999999, "quote_volume": 337729.545779, "trades": 1322, "taker_buy_base": 246668.27, "taker_buy_quote": 53501.041861 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.2184, "high": 0.2194, "low": 0.2164, "close": 0.2179, "volume": 359210.51, "close_time": 1760583599999, "quote_volume": 78168.863258, "trades": 568, "taker_buy_base": 76616.01, "taker_buy_quote": 16658.902606 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.2181, "high": 0.2182, "low": 0.2165, "close": 0.2165, "volume": 134546.96, "close_time": 1760587199999, "quote_volume": 29217.929865, "trades": 389, "taker_buy_base": 55477.98, "taker_buy_quote": 12044.389555 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2167, "high": 0.2187, "low": 0.2161, "close": 0.2167, "volume": 189676.71, "close_time": 1760590799999, "quote_volume": 41191.404003, "trades": 465, "taker_buy_base": 71469.71, "taker_buy_quote": 15511.242649 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.2167, "high": 0.2189, "low": 0.2162, "close": 0.2173, "volume": 215279.31, "close_time": 1760594399999, "quote_volume": 46733.678894, "trades": 609, "taker_buy_base": 106205.96, "taker_buy_quote": 23051.165486 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.2175, "high": 0.2209, "low": 0.2172, "close": 0.2209, "volume": 225325.13, "close_time": 1760597999999, "quote_volume": 49378.843475, "trades": 542, "taker_buy_base": 126488.56, "taker_buy_quote": 27681.399791 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.2207, "high": 0.221, "low": 0.2178, "close": 0.2182, "volume": 153094.27, "close_time": 1760601599999, "quote_volume": 33624.698963, "trades": 479, "taker_buy_base": 80284.95, "taker_buy_quote": 17634.207346 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2181, "high": 0.2185, "low": 0.2166, "close": 0.2169, "volume": 121079.64, "close_time": 1760605199999, "quote_volume": 26334.275504, "trades": 340, "taker_buy_base": 37594.5, "taker_buy_quote": 8184.519897 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.2169, "high": 0.225, "low": 0.2121, "close": 0.2235, "volume": 1479486.79, "close_time": 1760608799999, "quote_volume": 320582.9162, "trades": 2892, "taker_buy_base": 799547.43, "taker_buy_quote": 172981.823814 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.2234, "high": 0.226, "low": 0.2232, "close": 0.224, "volume": 207554.83, "close_time": 1760612399999, "quote_volume": 46533.711409, "trades": 554, "taker_buy_base": 116955.25, "taker_buy_quote": 26208.791964 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.224, "high": 0.2249, "low": 0.2231, "close": 0.2243, "volume": 218613.35, "close_time": 1760615999999, "quote_volume": 48958.520467, "trades": 606, "taker_buy_base": 116846.68, "taker_buy_quote": 26186.170199 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2243, "high": 0.2267, "low": 0.2243, "close": 0.2253, "volume": 234005.76, "close_time": 1760619599999, "quote_volume": 52794.654999, "trades": 810, "taker_buy_base": 107238.09, "taker_buy_quote": 24200.334008 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.2253, "high": 0.228, "low": 0.2218, "close": 0.2225, "volume": 929871.46, "close_time": 1760623199999, "quote_volume": 210094.74339, "trades": 2141, "taker_buy_base": 465551.68, "taker_buy_quote": 105144.677587 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.2224, "high": 0.2225, "low": 0.2167, "close": 0.2194, "volume": 599545.63, "close_time": 1760626799999, "quote_volume": 131489.702678, "trades": 2186, "taker_buy_base": 347993.11, "taker_buy_quote": 76342.395247 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2194, "high": 0.2197, "low": 0.2144, "close": 0.2151, "volume": 607564.39, "close_time": 1760630399999, "quote_volume": 131648.016911, "trades": 2307, "taker_buy_base": 313269.23, "taker_buy_quote": 67859.137826 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2151, "high": 0.2217, "low": 0.2127, "close": 0.2214, "volume": 801490.37, "close_time": 1760633999999, "quote_volume": 173524.490812, "trades": 2729, "taker_buy_base": 454997.41, "taker_buy_quote": 98632.151386 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.2214, "high": 0.2214, "low": 0.2169, "close": 0.2174, "volume": 248294.18, "close_time": 1760637599999, "quote_volume": 54467.340052, "trades": 946, "taker_buy_base": 120612.15, "taker_buy_quote": 26448.503481 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.2172, "high": 0.2174, "low": 0.2135, "close": 0.2153, "volume": 297648.47, "close_time": 1760641199999, "quote_volume": 64141.681257, "trades": 1359, "taker_buy_base": 169028.73, "taker_buy_quote": 36407.344045 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.2155, "high": 0.2158, "low": 0.2075, "close": 0.2078, "volume": 844753.2, "close_time": 1760644799999, "quote_volume": 176948.514523, "trades": 2521, "taker_buy_base": 354546.0, "taker_buy_quote": 74184.103635 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.208, "high": 0.209, "low": 0.2017, "close": 0.2029, "volume": 1045940.64, "close_time": 1760648399999, "quote_volume": 214894.732963, "trades": 3061, "taker_buy_base": 362559.64, "taker_buy_quote": 74482.532384 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.203, "high": 0.2046, "low": 0.2019, "close": 0.2036, "volume": 361697.78, "close_time": 1760651999999, "quote_volume": 73524.332025, "trades": 1779, "taker_buy_base": 181254.0, "taker_buy_quote": 36848.98918 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.2036, "high": 0.2045, "low": 0.1995, "close": 0.1996, "volume": 607997.64, "close_time": 1760655599999, "quote_volume": 122481.353653, "trades": 2508, "taker_buy_base": 161510.6, "taker_buy_quote": 32591.835864 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.1996, "high": 0.2022, "low": 0.1988, "close": 0.1999, "volume": 295193.75, "close_time": 1760659199999, "quote_volume": 59083.615077, "trades": 1242, "taker_buy_base": 187758.17, "taker_buy_quote": 37591.706427 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1997, "high": 0.2009, "low": 0.1981, "close": 0.1994, "volume": 236236.17, "close_time": 1760662799999, "quote_volume": 47143.123204, "trades": 1405, "taker_buy_base": 133576.06, "taker_buy_quote": 26667.670373 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.1995, "high": 0.2013, "low": 0.1975, "close": 0.1983, "volume": 476224.07, "close_time": 1760666399999, "quote_volume": 94788.428357, "trades": 1429, "taker_buy_base": 328486.86, "taker_buy_quote": 65396.686649 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1983, "high": 0.199, "low": 0.1965, "close": 0.1982, "volume": 289575.69, "close_time": 1760669999999, "quote_volume": 57292.217024, "trades": 1403, "taker_buy_base": 196981.51, "taker_buy_quote": 38978.487682 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1981, "high": 0.1991, "low": 0.1974, "close": 0.1984, "volume": 314049.26, "close_time": 1760673599999, "quote_volume": 62235.556508, "trades": 1127, "taker_buy_base": 218301.99, "taker_buy_quote": 43265.076191 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1957, "close": 0.1963, "volume": 428438.1, "close_time": 1760677199999, "quote_volume": 84382.032541, "trades": 1714, "taker_buy_base": 258037.76, "taker_buy_quote": 50801.867633 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1963, "high": 0.1969, "low": 0.1939, "close": 0.1945, "volume": 393183.97, "close_time": 1760680799999, "quote_volume": 76871.227847, "trades": 1747, "taker_buy_base": 241823.35, "taker_buy_quote": 47296.348127 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1946, "high": 0.1962, "low": 0.187, "close": 0.1887, "volume": 940169.47, "close_time": 1760684399999, "quote_volume": 179353.316514, "trades": 4198, "taker_buy_base": 554550.34, "taker_buy_quote": 105944.155946 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1888, "high": 0.1889, "low": 0.1826, "close": 0.1831, "volume": 1302840.01, "close_time": 1760687999999, "quote_volume": 241641.630969, "trades": 3102, "taker_buy_base": 759726.51, "taker_buy_quote": 140816.834024 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1832, "high": 0.1853, "low": 0.1797, "close": 0.1835, "volume": 1073763.19, "close_time": 1760691599999, "quote_volume": 196099.366629, "trades": 2581, "taker_buy_base": 541381.37, "taker_buy_quote": 98978.873768 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1834, "high": 0.1894, "low": 0.183, "close": 0.1864, "volume": 487998.89, "close_time": 1760695199999, "quote_volume": 90962.569203, "trades": 1618, "taker_buy_base": 287321.43, "taker_buy_quote": 53611.933931 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1863, "high": 0.1874, "low": 0.1816, "close": 0.1846, "volume": 669110.3, "close_time": 1760698799999, "quote_volume": 123196.12605, "trades": 2369, "taker_buy_base": 320825.62, "taker_buy_quote": 59083.306618 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1847, "high": 0.195, "low": 0.1845, "close": 0.193, "volume": 1056037.46, "close_time": 1760702399999, "quote_volume": 202334.872072, "trades": 3383, "taker_buy_base": 546591.74, "taker_buy_quote": 104611.010947 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.193, "high": 0.1941, "low": 0.1906, "close": 0.1907, "volume": 420192.05, "close_time": 1760705999999, "quote_volume": 80771.053155, "trades": 1321, "taker_buy_base": 260015.72, "taker_buy_quote": 49975.977282 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1907, "high": 0.1932, "low": 0.1884, "close": 0.1913, "volume": 1070638.59, "close_time": 1760709599999, "quote_volume": 204585.82642, "trades": 1722, "taker_buy_base": 666650.16, "taker_buy_quote": 127558.862847 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1912, "high": 0.1918, "low": 0.1858, "close": 0.1875, "volume": 562006.76, "close_time": 1760713199999, "quote_volume": 106016.469108, "trades": 1833, "taker_buy_base": 313051.26, "taker_buy_quote": 59101.053667 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1875, "high": 0.1918, "low": 0.1872, "close": 0.1915, "volume": 2200868.43, "close_time": 1760716799999, "quote_volume": 416832.336098, "trades": 2201, "taker_buy_base": 1610820.76, "taker_buy_quote": 305448.47322 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1916, "high": 0.1948, "low": 0.1903, "close": 0.1906, "volume": 805264.35, "close_time": 1760720399999, "quote_volume": 155107.1677, "trades": 1844, "taker_buy_base": 476936.78, "taker_buy_quote": 91905.616762 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1906, "high": 0.1929, "low": 0.1904, "close": 0.1923, "volume": 420913.59, "close_time": 1760723999999, "quote_volume": 80670.73036, "trades": 1635, "taker_buy_base": 279878.9, "taker_buy_quote": 53631.721115 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1922, "high": 0.1949, "low": 0.1921, "close": 0.1928, "volume": 376567.33, "close_time": 1760727599999, "quote_volume": 72823.228263, "trades": 1272, "taker_buy_base": 238313.53, "taker_buy_quote": 46072.760358 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1928, "high": 0.1932, "low": 0.191, "close": 0.1919, "volume": 256127.25, "close_time": 1760731199999, "quote_volume": 49231.710329, "trades": 905, "taker_buy_base": 186460.33, "taker_buy_quote": 35841.69576 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.192, "high": 0.1948, "low": 0.1916, "close": 0.1941, "volume": 305534.34, "close_time": 1760734799999, "quote_volume": 59158.178586, "trades": 1128, "taker_buy_base": 224162.11, "taker_buy_quote": 43390.250864 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.194, "high": 0.1959, "low": 0.194, "close": 0.1947, "volume": 247464.19, "close_time": 1760738399999, "quote_volume": 48230.959753, "trades": 1060, "taker_buy_base": 152078.02, "taker_buy_quote": 29640.194009 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.1945, "high": 0.1952, "low": 0.193, "close": 0.1932, "volume": 172867.95, "close_time": 1760741999999, "quote_volume": 33534.29421, "trades": 855, "taker_buy_base": 95920.8, "taker_buy_quote": 18601.450805 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1932, "high": 0.1934, "low": 0.1906, "close": 0.1908, "volume": 199577.39, "close_time": 1760745599999, "quote_volume": 38272.027909, "trades": 816, "taker_buy_base": 73778.18, "taker_buy_quote": 14164.122166 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.191, "high": 0.1917, "low": 0.1891, "close": 0.1893, "volume": 524538.16, "close_time": 1760749199999, "quote_volume": 100030.283151, "trades": 1801, "taker_buy_base": 224446.89, "taker_buy_quote": 42809.66049 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1894, "high": 0.1919, "low": 0.1894, "close": 0.1912, "volume": 235769.37, "close_time": 1760752799999, "quote_volume": 44953.363384, "trades": 1011, "taker_buy_base": 161128.81, "taker_buy_quote": 30717.376314 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.191, "high": 0.1913, "low": 0.1883, "close": 0.1884, "volume": 308441.58, "close_time": 1760756399999, "quote_volume": 58463.801253, "trades": 1217, "taker_buy_base": 117976.72, "taker_buy_quote": 22381.829103 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1886, "high": 0.1905, "low": 0.1885, "close": 0.1893, "volume": 241053.86, "close_time": 1760759999999, "quote_volume": 45665.199816, "trades": 1041, "taker_buy_base": 123585.55, "taker_buy_quote": 23416.900364 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1893, "high": 0.1895, "low": 0.1835, "close": 0.1842, "volume": 1501507.69, "close_time": 1760763599999, "quote_volume": 280078.284808, "trades": 1840, "taker_buy_base": 335047.78, "taker_buy_quote": 62196.811378 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1841, "high": 0.1863, "low": 0.1836, "close": 0.186, "volume": 399061.8, "close_time": 1760767199999, "quote_volume": 73852.361771, "trades": 867, "taker_buy_base": 235593.72, "taker_buy_quote": 43612.519387 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1859, "high": 0.1992, "low": 0.1853, "close": 0.1923, "volume": 1628744.82, "close_time": 1760770799999, "quote_volume": 311581.765083, "trades": 4485, "taker_buy_base": 1108364.98, "taker_buy_quote": 211521.630442 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1921, "high": 0.2091, "low": 0.1915, "close": 0.1979, "volume": 3374942.13, "close_time": 1760774399999, "quote_volume": 675317.787353, "trades": 11736, "taker_buy_base": 2014283.19, "taker_buy_quote": 403000.665359 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1977, "high": 0.1982, "low": 0.1929, "close": 0.1929, "volume": 423860.64, "close_time": 1760777999999, "quote_volume": 82658.829266, "trades": 1460, "taker_buy_base": 297795.93, "taker_buy_quote": 58107.113214 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1928, "high": 0.2099, "low": 0.1915, "close": 0.2051, "volume": 2827974.62, "close_time": 1760781599999, "quote_volume": 566356.759797, "trades": 9424, "taker_buy_base": 1728110.2, "taker_buy_quote": 345403.179711 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.205, "high": 0.2311, "low": 0.1986, "close": 0.2283, "volume": 9462701.86, "close_time": 1760785199999, "quote_volume": 2044679.587037, "trades": 23288, "taker_buy_base": 5543457.53, "taker_buy_quote": 1198163.132451 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.2282, "high": 0.2284, "low": 0.2085, "close": 0.2093, "volume": 7618734.82, "close_time": 1760788799999, "quote_volume": 1652136.97816, "trades": 19437, "taker_buy_base": 3744334.38, "taker_buy_quote": 811971.578754 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2092, "high": 0.2127, "low": 0.2065, "close": 0.2078, "volume": 2070928.65, "close_time": 1760792399999, "quote_volume": 432842.559214, "trades": 4511, "taker_buy_base": 932230.31, "taker_buy_quote": 194738.922876 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.2078, "high": 0.2079, "low": 0.2006, "close": 0.2017, "volume": 1590753.36, "close_time": 1760795999999, "quote_volume": 323084.893151, "trades": 4952, "taker_buy_base": 811220.94, "taker_buy_quote": 164760.286293 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.2015, "high": 0.2039, "low": 0.1997, "close": 0.2021, "volume": 1313169.72, "close_time": 1760799599999, "quote_volume": 265470.080055, "trades": 6585, "taker_buy_base": 887204.67, "taker_buy_quote": 179614.346419 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.2022, "high": 0.2028, "low": 0.1987, "close": 0.2011, "volume": 775848.37, "close_time": 1760803199999, "quote_volume": 155754.359141, "trades": 1367, "taker_buy_base": 355005.27, "taker_buy_quote": 71259.446153 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2008, "high": 0.2014, "low": 0.1987, "close": 0.2004, "volume": 573987.75, "close_time": 1760806799999, "quote_volume": 114868.697281, "trades": 1124, "taker_buy_base": 369688.86, "taker_buy_quote": 74035.589805 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.2005, "high": 0.2029, "low": 0.1995, "close": 0.2025, "volume": 669867.07, "close_time": 1760810399999, "quote_volume": 134659.772193, "trades": 1617, "taker_buy_base": 371842.49, "taker_buy_quote": 74768.602945 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.2024, "high": 0.2027, "low": 0.201, "close": 0.2014, "volume": 204110.58, "close_time": 1760813999999, "quote_volume": 41226.470306, "trades": 425, "taker_buy_base": 83776.71, "taker_buy_quote": 16918.998951 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.2015, "high": 0.2023, "low": 0.2002, "close": 0.2014, "volume": 267303.87, "close_time": 1760817599999, "quote_volume": 53770.7576, "trades": 601, "taker_buy_base": 115335.11, "taker_buy_quote": 23217.964357 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2015, "high": 0.2052, "low": 0.2009, "close": 0.2043, "volume": 403296.85, "close_time": 1760821199999, "quote_volume": 82072.079289, "trades": 656, "taker_buy_base": 296231.23, "taker_buy_quote": 60339.080716 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.2044, "high": 0.2053, "low": 0.2022, "close": 0.2043, "volume": 618305.02, "close_time": 1760824799999, "quote_volume": 125938.619107, "trades": 780, "taker_buy_base": 261783.24, "taker_buy_quote": 53377.792707 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.2043, "high": 0.2043, "low": 0.202, "close": 0.202, "volume": 347126.86, "close_time": 1760828399999, "quote_volume": 70376.274488, "trades": 455, "taker_buy_base": 88549.09, "taker_buy_quote": 17966.231392 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.2021, "high": 0.2047, "low": 0.2017, "close": 0.2042, "volume": 434351.64, "close_time": 1760831999999, "quote_volume": 88009.517332, "trades": 678, "taker_buy_base": 209300.99, "taker_buy_quote": 42429.491623 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2041, "high": 0.2041, "low": 0.1982, "close": 0.1986, "volume": 1011555.78, "close_time": 1760835599999, "quote_volume": 202716.250633, "trades": 1364, "taker_buy_base": 309796.65, "taker_buy_quote": 62193.186574 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1987, "high": 0.2027, "low": 0.1983, "close": 0.2025, "volume": 669427.72, "close_time": 1760839199999, "quote_volume": 133854.191413, "trades": 746, "taker_buy_base": 478317.18, "taker_buy_quote": 95449.691694 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.2023, "high": 0.2038, "low": 0.2005, "close": 0.2006, "volume": 227674.57, "close_time": 1760842799999, "quote_volume": 46042.687707, "trades": 507, "taker_buy_base": 110244.25, "taker_buy_quote": 22318.151236 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.2005, "high": 0.2027, "low": 0.1997, "close": 0.2026, "volume": 181520.13, "close_time": 1760846399999, "quote_volume": 36529.921969, "trades": 443, "taker_buy_base": 113363.96, "taker_buy_quote": 22814.736449 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2028, "high": 0.2033, "low": 0.2009, "close": 0.2012, "volume": 328388.61, "close_time": 1760849999999, "quote_volume": 66314.347931, "trades": 533, "taker_buy_base": 133598.33, "taker_buy_quote": 26981.019553 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.2012, "high": 0.2018, "low": 0.1989, "close": 0.1993, "volume": 209985.72, "close_time": 1760853599999, "quote_volume": 41979.825295, "trades": 529, "taker_buy_base": 97537.3, "taker_buy_quote": 19495.962705 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1993, "high": 0.1994, "low": 0.1977, "close": 0.1985, "volume": 249782.36, "close_time": 1760857199999, "quote_volume": 49527.549508, "trades": 552, "taker_buy_base": 145634.01, "taker_buy_quote": 28879.587699 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1984, "high": 0.1995, "low": 0.1979, "close": 0.1981, "volume": 248315.43, "close_time": 1760860799999, "quote_volume": 49302.950612, "trades": 489, "taker_buy_base": 149144.22, "taker_buy_quote": 29619.574181 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1982, "high": 0.201, "low": 0.1954, "close": 0.1961, "volume": 859247.21, "close_time": 1760864399999, "quote_volume": 169715.185675, "trades": 1403, "taker_buy_base": 557550.84, "taker_buy_quote": 110105.985313 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1962, "high": 0.2021, "low": 0.1946, "close": 0.1998, "volume": 767709.0, "close_time": 1760867999999, "quote_volume": 152124.771687, "trades": 1447, "taker_buy_base": 385452.52, "taker_buy_quote": 76345.835203 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1999, "high": 0.2033, "low": 0.1988, "close": 0.203, "volume": 601052.69, "close_time": 1760871599999, "quote_volume": 121229.172352, "trades": 1212, "taker_buy_base": 321463.43, "taker_buy_quote": 64957.662519 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.203, "high": 0.2055, "low": 0.2022, "close": 0.2025, "volume": 518656.49, "close_time": 1760875199999, "quote_volume": 105856.84094, "trades": 1240, "taker_buy_base": 314068.58, "taker_buy_quote": 64117.755712 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2026, "high": 0.2031, "low": 0.2005, "close": 0.2013, "volume": 271485.57, "close_time": 1760878799999, "quote_volume": 54776.027123, "trades": 698, "taker_buy_base": 136183.31, "taker_buy_quote": 27487.943327 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.2014, "high": 0.2054, "low": 0.2006, "close": 0.2048, "volume": 209435.6, "close_time": 1760882399999, "quote_volume": 42464.322942, "trades": 677, "taker_buy_base": 117262.29, "taker_buy_quote": 23740.945352 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.2048, "high": 0.2069, "low": 0.2036, "close": 0.2068, "volume": 373010.42, "close_time": 1760885999999, "quote_volume": 76714.723931, "trades": 1001, "taker_buy_base": 232005.15, "taker_buy_quote": 47736.504982 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.2068, "high": 0.2073, "low": 0.2056, "close": 0.206, "volume": 550939.89, "close_time": 1760889599999, "quote_volume": 113586.663636, "trades": 961, "taker_buy_base": 167746.18, "taker_buy_quote": 34598.475484 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2059, "high": 0.2078, "low": 0.205, "close": 0.2071, "volume": 397169.04, "close_time": 1760893199999, "quote_volume": 81966.76124, "trades": 846, "taker_buy_base": 223214.99, "taker_buy_quote": 46044.256962 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.207, "high": 0.21, "low": 0.2068, "close": 0.2071, "volume": 440895.9, "close_time": 1760896799999, "quote_volume": 91917.277661, "trades": 1000, "taker_buy_base": 292653.85, "taker_buy_quote": 61011.734664 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.2072, "high": 0.2088, "low": 0.207, "close": 0.2082, "volume": 167607.51, "close_time": 1760900399999, "quote_volume": 34850.635904, "trades": 685, "taker_buy_base": 77876.32, "taker_buy_quote": 16195.181365 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.2081, "high": 0.2095, "low": 0.2076, "close": 0.2091, "volume": 258216.21, "close_time": 1760903999999, "quote_volume": 53852.359432, "trades": 558, "taker_buy_base": 124077.68, "taker_buy_quote": 25902.757524 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2091, "high": 0.2102, "low": 0.2087, "close": 0.21, "volume": 122491.6, "close_time": 1760907599999, "quote_volume": 25652.30306, "trades": 434, "taker_buy_base": 68163.58, "taker_buy_quote": 14286.234176 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.21, "high": 0.2103, "low": 0.2082, "close": 0.2085, "volume": 91053.88, "close_time": 1760911199999, "quote_volume": 19050.973481, "trades": 435, "taker_buy_base": 24184.45, "taker_buy_quote": 5064.004574 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.2087, "high": 0.2103, "low": 0.2085, "close": 0.2093, "volume": 85425.21, "close_time": 1760914799999, "quote_volume": 17904.365756, "trades": 423, "taker_buy_base": 44086.12, "taker_buy_quote": 9240.969969 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.209, "high": 0.2091, "low": 0.2057, "close": 0.2062, "volume": 147722.99, "close_time": 1760918399999, "quote_volume": 30612.601549, "trades": 626, "taker_buy_base": 60952.82, "taker_buy_quote": 12621.807216 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2062, "high": 0.2078, "low": 0.201, "close": 0.2033, "volume": 711572.75, "close_time": 1760921999999, "quote_volume": 144801.500397, "trades": 1868, "taker_buy_base": 315573.27, "taker_buy_quote": 64386.831058 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.2033, "high": 0.2039, "low": 0.1998, "close": 0.2002, "volume": 535360.58, "close_time": 1760925599999, "quote_volume": 107816.109092, "trades": 1236, "taker_buy_base": 107235.78, "taker_buy_quote": 21556.954562 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.2002, "high": 0.2028, "low": 0.1984, "close": 0.2011, "volume": 588363.31, "close_time": 1760929199999, "quote_volume": 117761.197521, "trades": 1212, "taker_buy_base": 399910.24, "taker_buy_quote": 79988.255842 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.201, "high": 0.2072, "low": 0.2008, "close": 0.2065, "volume": 271466.98, "close_time": 1760932799999, "quote_volume": 55391.464145, "trades": 1351, "taker_buy_base": 135103.44, "taker_buy_quote": 27535.487012 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2066, "high": 0.207, "low": 0.2041, "close": 0.2054, "volume": 170990.0, "close_time": 1760936399999, "quote_volume": 35097.420982, "trades": 987, "taker_buy_base": 120466.93, "taker_buy_quote": 24735.732437 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.2054, "high": 0.2057, "low": 0.204, "close": 0.2054, "volume": 121082.2, "close_time": 1760939999999, "quote_volume": 24774.835902, "trades": 538, "taker_buy_base": 61776.56, "taker_buy_quote": 12639.04194 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.2053, "high": 0.2078, "low": 0.2044, "close": 0.2067, "volume": 380224.0, "close_time": 1760943599999, "quote_volume": 78582.84005, "trades": 802, "taker_buy_base": 165181.08, "taker_buy_quote": 34145.383601 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2067, "high": 0.2077, "low": 0.2047, "close": 0.2053, "volume": 429281.56, "close_time": 1760947199999, "quote_volume": 88620.901016, "trades": 915, "taker_buy_base": 227528.69, "taker_buy_quote": 47018.787389 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2056, "high": 0.2078, "low": 0.204, "close": 0.2068, "volume": 219306.61, "close_time": 1760950799999, "quote_volume": 45139.248775, "trades": 669, "taker_buy_base": 109034.37, "taker_buy_quote": 22409.711475 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.2065, "high": 0.2065, "low": 0.2041, "close": 0.2057, "volume": 212174.91, "close_time": 1760954399999, "quote_volume": 43527.673333, "trades": 460, "taker_buy_base": 135909.64, "taker_buy_quote": 27896.335597 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.2058, "high": 0.2099, "low": 0.2056, "close": 0.2067, "volume": 721101.08, "close_time": 1760957999999, "quote_volume": 149297.479642, "trades": 1410, "taker_buy_base": 451751.27, "taker_buy_quote": 93594.345836 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.2067, "high": 0.208, "low": 0.2058, "close": 0.2078, "volume": 114843.34, "close_time": 1760961599999, "quote_volume": 23780.68674, "trades": 531, "taker_buy_base": 39955.04, "taker_buy_quote": 8267.607841 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2078, "high": 0.2089, "low": 0.2064, "close": 0.2069, "volume": 107513.5, "close_time": 1760965199999, "quote_volume": 22310.932898, "trades": 427, "taker_buy_base": 41992.21, "taker_buy_quote": 8711.179294 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.207, "high": 0.2091, "low": 0.2061, "close": 0.2089, "volume": 176922.3, "close_time": 1760968799999, "quote_volume": 36747.837618, "trades": 830, "taker_buy_base": 79568.17, "taker_buy_quote": 16526.720162 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.209, "high": 0.2093, "low": 0.2067, "close": 0.2085, "volume": 209548.42, "close_time": 1760972399999, "quote_volume": 43658.660477, "trades": 509, "taker_buy_base": 102703.13, "taker_buy_quote": 21437.52346 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.2085, "high": 0.2092, "low": 0.2058, "close": 0.2062, "volume": 182932.14, "close_time": 1760975999999, "quote_volume": 37952.382701, "trades": 624, "taker_buy_base": 92781.2, "taker_buy_quote": 19268.620984 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2016, "close": 0.2033, "volume": 526230.81, "close_time": 1760979599999, "quote_volume": 107249.783271, "trades": 1601, "taker_buy_base": 274940.1, "taker_buy_quote": 56025.495163 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.2033, "high": 0.2047, "low": 0.201, "close": 0.2027, "volume": 254219.25, "close_time": 1760983199999, "quote_volume": 51573.401311, "trades": 919, "taker_buy_base": 151005.06, "taker_buy_quote": 30644.452087 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.2027, "high": 0.2031, "low": 0.2012, "close": 0.2024, "volume": 190064.62, "close_time": 1760986799999, "quote_volume": 38425.894757, "trades": 556, "taker_buy_base": 81432.29, "taker_buy_quote": 16461.914456 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.2023, "high": 0.2052, "low": 0.2021, "close": 0.2048, "volume": 144197.26, "close_time": 1760990399999, "quote_volume": 29409.823381, "trades": 414, "taker_buy_base": 120894.72, "taker_buy_quote": 24671.781043 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2047, "high": 0.2049, "low": 0.2035, "close": 0.2043, "volume": 98792.33, "close_time": 1760993999999, "quote_volume": 20164.158413, "trades": 462, "taker_buy_base": 44369.69, "taker_buy_quote": 9058.830996 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.2043, "high": 0.2065, "low": 0.2038, "close": 0.2048, "volume": 241639.35, "close_time": 1760997599999, "quote_volume": 49565.578119, "trades": 517, "taker_buy_base": 168548.83, "taker_buy_quote": 34578.674178 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.2049, "high": 0.2057, "low": 0.2042, "close": 0.2048, "volume": 45162.44, "close_time": 1761001199999, "quote_volume": 9251.792189, "trades": 254, "taker_buy_base": 33351.0, "taker_buy_quote": 6832.84079 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.2048, "high": 0.2052, "low": 0.2035, "close": 0.2043, "volume": 87228.48, "close_time": 1761004799999, "quote_volume": 17819.441685, "trades": 408, "taker_buy_base": 43594.2, "taker_buy_quote": 8914.688585 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2041, "high": 0.2046, "low": 0.203, "close": 0.2035, "volume": 175114.02, "close_time": 1761008399999, "quote_volume": 35666.471158, "trades": 423, "taker_buy_base": 35627.35, "taker_buy_quote": 7256.620735 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.2034, "high": 0.2035, "low": 0.2009, "close": 0.2015, "volume": 156911.24, "close_time": 1761011999999, "quote_volume": 31738.518358, "trades": 824, "taker_buy_base": 90757.28, "taker_buy_quote": 18366.770361 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.2015, "high": 0.2015, "low": 0.1979, "close": 0.1979, "volume": 438797.16, "close_time": 1761015599999, "quote_volume": 87391.735424, "trades": 1060, "taker_buy_base": 127787.17, "taker_buy_quote": 25445.074645 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1981, "high": 0.1988, "low": 0.1967, "close": 0.1973, "volume": 170475.07, "close_time": 1761019199999, "quote_volume": 33728.075376, "trades": 793, "taker_buy_base": 49480.01, "taker_buy_quote": 9800.689511 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1973, "high": 0.1975, "low": 0.1937, "close": 0.1941, "volume": 349235.6, "close_time": 1761022799999, "quote_volume": 68221.392164, "trades": 1399, "taker_buy_base": 193272.96, "taker_buy_quote": 37763.32671 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1942, "high": 0.1967, "low": 0.1936, "close": 0.1961, "volume": 160011.85, "close_time": 1761026399999, "quote_volume": 31246.059704, "trades": 770, "taker_buy_base": 65444.7, "taker_buy_quote": 12772.226289 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.196, "high": 0.198, "low": 0.1955, "close": 0.1977, "volume": 71388.25, "close_time": 1761029999999, "quote_volume": 14077.061122, "trades": 510, "taker_buy_base": 36842.68, "taker_buy_quote": 7263.284308 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.1977, "high": 0.1995, "low": 0.1969, "close": 0.199, "volume": 97379.38, "close_time": 1761033599999, "quote_volume": 19327.223857, "trades": 788, "taker_buy_base": 38686.05, "taker_buy_quote": 7678.756789 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1989, "high": 0.1989, "low": 0.1961, "close": 0.1976, "volume": 97635.22, "close_time": 1761037199999, "quote_volume": 19253.073387, "trades": 543, "taker_buy_base": 37335.65, "taker_buy_quote": 7357.733755 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1975, "high": 0.1979, "low": 0.1968, "close": 0.1977, "volume": 45769.59, "close_time": 1761040799999, "quote_volume": 9031.215931, "trades": 367, "taker_buy_base": 26399.31, "taker_buy_quote": 5213.476518 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1976, "high": 0.2058, "low": 0.1974, "close": 0.2038, "volume": 727421.98, "close_time": 1761044399999, "quote_volume": 147179.499179, "trades": 2171, "taker_buy_base": 475789.47, "taker_buy_quote": 96323.11689 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.2038, "high": 0.2049, "low": 0.2026, "close": 0.2036, "volume": 225688.66, "close_time": 1761047999999, "quote_volume": 46029.191553, "trades": 883, "taker_buy_base": 85966.75, "taker_buy_quote": 17534.542317 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2035, "high": 0.2058, "low": 0.2028, "close": 0.2028, "volume": 267549.67, "close_time": 1761051599999, "quote_volume": 54647.334544, "trades": 961, "taker_buy_base": 138575.91, "taker_buy_quote": 28310.508402 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.2031, "high": 0.2046, "low": 0.2018, "close": 0.2039, "volume": 222558.7, "close_time": 1761055199999, "quote_volume": 45239.837221, "trades": 1344, "taker_buy_base": 107150.74, "taker_buy_quote": 21792.499819 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.2038, "high": 0.2116, "low": 0.2037, "close": 0.2115, "volume": 648900.61, "close_time": 1761058799999, "quote_volume": 135544.375083, "trades": 2468, "taker_buy_base": 351541.92, "taker_buy_quote": 73442.283038 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.2116, "high": 0.215, "low": 0.2106, "close": 0.2139, "volume": 771374.66, "close_time": 1761062399999, "quote_volume": 164513.270383, "trades": 2125, "taker_buy_base": 323275.36, "taker_buy_quote": 68985.474414 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.214, "high": 0.2149, "low": 0.2098, "close": 0.2104, "volume": 564130.7, "close_time": 1761065999999, "quote_volume": 120396.179346, "trades": 1980, "taker_buy_base": 264796.75, "taker_buy_quote": 56581.459917 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.2103, "high": 0.2121, "low": 0.2083, "close": 0.2108, "volume": 419561.08, "close_time": 1761069599999, "quote_volume": 88391.782314, "trades": 1861, "taker_buy_base": 241683.41, "taker_buy_quote": 50938.270224 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.2108, "high": 0.2116, "low": 0.2086, "close": 0.2093, "volume": 281972.35, "close_time": 1761073199999, "quote_volume": 59265.250072, "trades": 976, "taker_buy_base": 186218.64, "taker_buy_quote": 39133.272503 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.2093, "high": 0.2097, "low": 0.208, "close": 0.2083, "volume": 195409.14, "close_time": 1761076799999, "quote_volume": 40822.518644, "trades": 853, "taker_buy_base": 97525.63, "taker_buy_quote": 20376.912153 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2084, "high": 0.2085, "low": 0.2048, "close": 0.2054, "volume": 315582.93, "close_time": 1761080399999, "quote_volume": 65037.12697, "trades": 1465, "taker_buy_base": 172064.35, "taker_buy_quote": 35456.999438 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.2053, "high": 0.2061, "low": 0.202, "close": 0.2044, "volume": 282785.5, "close_time": 1761083999999, "quote_volume": 57708.756613, "trades": 947, "taker_buy_base": 101112.99, "taker_buy_quote": 20634.895468 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.2045, "high": 0.2046, "low": 0.1995, "close": 0.2004, "volume": 380718.35, "close_time": 1761087599999, "quote_volume": 76815.015721, "trades": 1621, "taker_buy_base": 180768.52, "taker_buy_quote": 36469.32217 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.2004, "high": 0.2006, "low": 0.1966, "close": 0.1968, "volume": 450563.33, "close_time": 1761091199999, "quote_volume": 89382.133947, "trades": 1517, "taker_buy_base": 264626.56, "taker_buy_quote": 52511.854096 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1969, "high": 0.1994, "low": 0.1956, "close": 0.1962, "volume": 269654.06, "close_time": 1761094799999, "quote_volume": 53243.02481, "trades": 1279, "taker_buy_base": 120617.38, "taker_buy_quote": 23834.265954 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1962, "high": 0.1983, "low": 0.1952, "close": 0.1958, "volume": 254107.93, "close_time": 1761098399999, "quote_volume": 49934.33347, "trades": 1463, "taker_buy_base": 138579.52, "taker_buy_quote": 27214.681778 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1959, "high": 0.1966, "low": 0.1947, "close": 0.1952, "volume": 181617.86, "close_time": 1761101999999, "quote_volume": 35496.65733, "trades": 940, "taker_buy_base": 64350.09, "taker_buy_quote": 12576.557604 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1926, "close": 0.1942, "volume": 249624.48, "close_time": 1761105599999, "quote_volume": 48379.574191, "trades": 1261, "taker_buy_base": 93357.75, "taker_buy_quote": 18096.280562 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1941, "high": 0.1964, "low": 0.1939, "close": 0.195, "volume": 186804.42, "close_time": 1761109199999, "quote_volume": 36432.651333, "trades": 1084, "taker_buy_base": 86332.61, "taker_buy_quote": 16837.187903 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.195, "high": 0.195, "low": 0.1896, "close": 0.1909, "volume": 921317.99, "close_time": 1761112799999, "quote_volume": 176628.946764, "trades": 2424, "taker_buy_base": 369340.45, "taker_buy_quote": 70734.901758 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1908, "high": 0.1908, "low": 0.1883, "close": 0.1888, "volume": 919050.77, "close_time": 1761116399999, "quote_volume": 174381.980522, "trades": 2443, "taker_buy_base": 538409.49, "taker_buy_quote": 102119.940374 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1887, "high": 0.1904, "low": 0.1879, "close": 0.189, "volume": 851652.29, "close_time": 1761119999999, "quote_volume": 160830.19506, "trades": 2456, "taker_buy_base": 473233.44, "taker_buy_quote": 89386.690876 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1887, "high": 0.1893, "low": 0.187, "close": 0.1893, "volume": 672427.41, "close_time": 1761123599999, "quote_volume": 126785.373912, "trades": 1891, "taker_buy_base": 323354.73, "taker_buy_quote": 60970.95934 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1891, "high": 0.1899, "low": 0.1872, "close": 0.188, "volume": 465023.84, "close_time": 1761127199999, "quote_volume": 87772.120099, "trades": 1608, "taker_buy_base": 258285.2, "taker_buy_quote": 48758.466989 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1878, "high": 0.1889, "low": 0.1843, "close": 0.1858, "volume": 1070182.59, "close_time": 1761130799999, "quote_volume": 199352.985634, "trades": 2734, "taker_buy_base": 453209.32, "taker_buy_quote": 84363.730077 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1857, "high": 0.192, "low": 0.1849, "close": 0.189, "volume": 916897.31, "close_time": 1761134399999, "quote_volume": 173218.958288, "trades": 3145, "taker_buy_base": 537083.94, "taker_buy_quote": 101501.392806 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1889, "high": 0.1908, "low": 0.1882, "close": 0.1885, "volume": 356182.65, "close_time": 1761137999999, "quote_volume": 67494.02669, "trades": 1677, "taker_buy_base": 236761.35, "taker_buy_quote": 44883.894418 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1887, "high": 0.1919, "low": 0.1873, "close": 0.1916, "volume": 534127.68, "close_time": 1761141599999, "quote_volume": 100875.17777, "trades": 2133, "taker_buy_base": 329678.28, "taker_buy_quote": 62338.264283 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1915, "high": 0.1921, "low": 0.1874, "close": 0.1921, "volume": 625056.21, "close_time": 1761145199999, "quote_volume": 118632.534042, "trades": 2480, "taker_buy_base": 440912.94, "taker_buy_quote": 83762.800939 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1921, "high": 0.193, "low": 0.1884, "close": 0.1891, "volume": 407942.0, "close_time": 1761148799999, "quote_volume": 77789.600838, "trades": 2009, "taker_buy_base": 247298.01, "taker_buy_quote": 47138.339592 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1892, "high": 0.1898, "low": 0.1864, "close": 0.1882, "volume": 857980.45, "close_time": 1761152399999, "quote_volume": 161624.740519, "trades": 2639, "taker_buy_base": 623106.53, "taker_buy_quote": 117431.827402 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1882, "high": 0.189, "low": 0.1863, "close": 0.1868, "volume": 139909.69, "close_time": 1761155999999, "quote_volume": 26300.157561, "trades": 621, "taker_buy_base": 87779.57, "taker_buy_quote": 16508.336532 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1867, "high": 0.1876, "low": 0.1853, "close": 0.1869, "volume": 177897.6, "close_time": 1761159599999, "quote_volume": 33212.139348, "trades": 835, "taker_buy_base": 109353.27, "taker_buy_quote": 20428.940271 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1868, "high": 0.1887, "low": 0.1846, "close": 0.1867, "volume": 210671.56, "close_time": 1761163199999, "quote_volume": 39263.027762, "trades": 1048, "taker_buy_base": 102293.5, "taker_buy_quote": 19107.982185 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1866, "high": 0.1875, "low": 0.1828, "close": 0.1829, "volume": 399696.95, "close_time": 1761166799999, "quote_volume": 73735.587965, "trades": 1167, "taker_buy_base": 212765.0, "taker_buy_quote": 39264.110278 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1831, "high": 0.1834, "low": 0.1787, "close": 0.1801, "volume": 816809.34, "close_time": 1761170399999, "quote_volume": 147613.015283, "trades": 1823, "taker_buy_base": 360888.69, "taker_buy_quote": 65293.811984 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1802, "high": 0.1814, "low": 0.1797, "close": 0.1807, "volume": 255590.74, "close_time": 1761173999999, "quote_volume": 46135.413984, "trades": 781, "taker_buy_base": 163792.71, "taker_buy_quote": 29578.970911 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1806, "high": 0.1844, "low": 0.1805, "close": 0.184, "volume": 593171.92, "close_time": 1761177599999, "quote_volume": 108023.789789, "trades": 1443, "taker_buy_base": 378125.4, "taker_buy_quote": 68872.143652 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1839, "high": 0.1845, "low": 0.1835, "close": 0.1838, "volume": 230129.1, "close_time": 1761181199999, "quote_volume": 42338.147209, "trades": 697, "taker_buy_base": 124479.0, "taker_buy_quote": 22905.649272 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1837, "high": 0.1849, "low": 0.1832, "close": 0.1834, "volume": 307499.17, "close_time": 1761184799999, "quote_volume": 56534.417597, "trades": 856, "taker_buy_base": 164015.46, "taker_buy_quote": 30183.058499 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1834, "high": 0.1845, "low": 0.1831, "close": 0.1839, "volume": 161544.3, "close_time": 1761188399999, "quote_volume": 29679.941602, "trades": 715, "taker_buy_base": 64134.56, "taker_buy_quote": 11790.633124 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.184, "high": 0.1856, "low": 0.184, "close": 0.1855, "volume": 200397.13, "close_time": 1761191999999, "quote_volume": 37078.354147, "trades": 632, "taker_buy_base": 119225.06, "taker_buy_quote": 22065.854704 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1856, "high": 0.1874, "low": 0.185, "close": 0.1865, "volume": 124791.59, "close_time": 1761195599999, "quote_volume": 23199.589631, "trades": 500, "taker_buy_base": 44975.81, "taker_buy_quote": 8377.06543 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1865, "high": 0.1866, "low": 0.1851, "close": 0.186, "volume": 264563.56, "close_time": 1761199199999, "quote_volume": 49161.227709, "trades": 847, "taker_buy_base": 69805.15, "taker_buy_quote": 12979.587062 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1861, "high": 0.1891, "low": 0.1858, "close": 0.1889, "volume": 243716.18, "close_time": 1761202799999, "quote_volume": 45782.413246, "trades": 960, "taker_buy_base": 125845.97, "taker_buy_quote": 23641.526239 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.189, "high": 0.1892, "low": 0.1872, "close": 0.1879, "volume": 104217.05, "close_time": 1761206399999, "quote_volume": 19615.74849, "trades": 479, "taker_buy_base": 35550.6, "taker_buy_quote": 6691.863093 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1879, "high": 0.1889, "low": 0.1877, "close": 0.1884, "volume": 150199.78, "close_time": 1761209999999, "quote_volume": 28282.799729, "trades": 575, "taker_buy_base": 88774.97, "taker_buy_quote": 16719.594191 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1884, "high": 0.1897, "low": 0.188, "close": 0.1889, "volume": 125689.38, "close_time": 1761213599999, "quote_volume": 23728.882348, "trades": 524, "taker_buy_base": 41707.65, "taker_buy_quote": 7874.491195 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.189, "high": 0.1899, "low": 0.1883, "close": 0.1883, "volume": 137578.11, "close_time": 1761217199999, "quote_volume": 26039.140237, "trades": 446, "taker_buy_base": 45675.86, "taker_buy_quote": 8647.541598 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1882, "high": 0.189, "low": 0.1868, "close": 0.1873, "volume": 313295.84, "close_time": 1761220799999, "quote_volume": 58973.447861, "trades": 766, "taker_buy_base": 138661.42, "taker_buy_quote": 26128.660542 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1873, "high": 0.1874, "low": 0.1855, "close": 0.187, "volume": 220446.11, "close_time": 1761224399999, "quote_volume": 41085.606327, "trades": 985, "taker_buy_base": 139456.0, "taker_buy_quote": 25995.493096 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.187, "high": 0.1887, "low": 0.1854, "close": 0.1878, "volume": 215664.81, "close_time": 1761227999999, "quote_volume": 40428.404597, "trades": 982, "taker_buy_base": 133423.57, "taker_buy_quote": 25006.2134 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1879, "high": 0.1883, "low": 0.186, "close": 0.1874, "volume": 102798.8, "close_time": 1761231599999, "quote_volume": 19255.227859, "trades": 683, "taker_buy_base": 56100.17, "taker_buy_quote": 10509.613462 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1875, "high": 0.1902, "low": 0.1871, "close": 0.1881, "volume": 193620.05, "close_time": 1761235199999, "quote_volume": 36551.642186, "trades": 795, "taker_buy_base": 138400.9, "taker_buy_quote": 26135.16699 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1882, "high": 0.1911, "low": 0.1877, "close": 0.1902, "volume": 86590.7, "close_time": 1761238799999, "quote_volume": 16354.818002, "trades": 498, "taker_buy_base": 34359.64, "taker_buy_quote": 6488.137895 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1903, "high": 0.192, "low": 0.1879, "close": 0.1912, "volume": 341384.7, "close_time": 1761242399999, "quote_volume": 64869.60571, "trades": 986, "taker_buy_base": 183254.43, "taker_buy_quote": 34905.216254 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1915, "high": 0.1916, "low": 0.1895, "close": 0.1897, "volume": 103978.82, "close_time": 1761245999999, "quote_volume": 19827.074737, "trades": 484, "taker_buy_base": 24825.14, "taker_buy_quote": 4731.265928 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1897, "high": 0.1899, "low": 0.1887, "close": 0.1895, "volume": 55689.97, "close_time": 1761249599999, "quote_volume": 10537.581429, "trades": 340, "taker_buy_base": 32202.24, "taker_buy_quote": 6095.030912 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1896, "high": 0.1897, "low": 0.187, "close": 0.1876, "volume": 213172.11, "close_time": 1761253199999, "quote_volume": 40220.310851, "trades": 876, "taker_buy_base": 116422.1, "taker_buy_quote": 21984.160849 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1876, "high": 0.1885, "low": 0.1873, "close": 0.1876, "volume": 114683.85, "close_time": 1761256799999, "quote_volume": 21559.630742, "trades": 301, "taker_buy_base": 40320.02, "taker_buy_quote": 7581.471455 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1877, "high": 0.1894, "low": 0.1877, "close": 0.1886, "volume": 218484.45, "close_time": 1761260399999, "quote_volume": 41096.49739, "trades": 447, "taker_buy_base": 153499.5, "taker_buy_quote": 28846.255589 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1886, "high": 0.1897, "low": 0.1879, "close": 0.1894, "volume": 129620.76, "close_time": 1761263999999, "quote_volume": 24478.573145, "trades": 464, "taker_buy_base": 57431.89, "taker_buy_quote": 10844.951517 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1895, "high": 0.1906, "low": 0.1883, "close": 0.1899, "volume": 136362.27, "close_time": 1761267599999, "quote_volume": 25830.956112, "trades": 598, "taker_buy_base": 72682.28, "taker_buy_quote": 13777.776027 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1899, "high": 0.1901, "low": 0.1878, "close": 0.1879, "volume": 106032.3, "close_time": 1761271199999, "quote_volume": 19972.520354, "trades": 444, "taker_buy_base": 42031.57, "taker_buy_quote": 7911.385577 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1882, "high": 0.1888, "low": 0.1873, "close": 0.1877, "volume": 133556.88, "close_time": 1761274799999, "quote_volume": 25131.546371, "trades": 462, "taker_buy_base": 70720.36, "taker_buy_quote": 13317.610572 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1876, "high": 0.1877, "low": 0.186, "close": 0.1865, "volume": 219414.23, "close_time": 1761278399999, "quote_volume": 41041.465941, "trades": 557, "taker_buy_base": 89738.18, "taker_buy_quote": 16786.689394 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1865, "high": 0.1911, "low": 0.186, "close": 0.1905, "volume": 206582.31, "close_time": 1761281999999, "quote_volume": 39100.384362, "trades": 694, "taker_buy_base": 107808.69, "taker_buy_quote": 20362.06645 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1904, "high": 0.191, "low": 0.1899, "close": 0.1903, "volume": 207365.35, "close_time": 1761285599999, "quote_volume": 39497.128792, "trades": 547, "taker_buy_base": 128522.93, "taker_buy_quote": 24482.197224 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.1903, "high": 0.1917, "low": 0.1898, "close": 0.1911, "volume": 247162.59, "close_time": 1761289199999, "quote_volume": 47223.410357, "trades": 651, "taker_buy_base": 180934.15, "taker_buy_quote": 34577.363634 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.191, "high": 0.1913, "low": 0.1883, "close": 0.1898, "volume": 168600.59, "close_time": 1761292799999, "quote_volume": 32027.699941, "trades": 510, "taker_buy_base": 68187.99, "taker_buy_quote": 12923.096657 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1888, "close": 0.1902, "volume": 80468.08, "close_time": 1761296399999, "quote_volume": 15255.099333, "trades": 385, "taker_buy_base": 36019.77, "taker_buy_quote": 6833.266183 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1903, "high": 0.1907, "low": 0.1889, "close": 0.189, "volume": 111319.65, "close_time": 1761299999999, "quote_volume": 21112.944175, "trades": 294, "taker_buy_base": 26398.34, "taker_buy_quote": 5015.0915 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.189, "high": 0.1894, "low": 0.1877, "close": 0.1879, "volume": 174256.45, "close_time": 1761303599999, "quote_volume": 32838.526672, "trades": 507, "taker_buy_base": 81046.9, "taker_buy_quote": 15263.397641 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1879, "high": 0.1883, "low": 0.1863, "close": 0.1882, "volume": 219259.09, "close_time": 1761307199999, "quote_volume": 41169.066586, "trades": 755, "taker_buy_base": 65915.43, "taker_buy_quote": 12382.094238 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1884, "high": 0.1927, "low": 0.1875, "close": 0.1907, "volume": 1333219.27, "close_time": 1761310799999, "quote_volume": 254966.592607, "trades": 2097, "taker_buy_base": 679003.97, "taker_buy_quote": 129825.795289 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1908, "high": 0.1908, "low": 0.1876, "close": 0.1892, "volume": 141251.98, "close_time": 1761314399999, "quote_volume": 26718.207077, "trades": 542, "taker_buy_base": 64320.55, "taker_buy_quote": 12172.450179 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.189, "high": 0.1892, "low": 0.1861, "close": 0.1879, "volume": 231158.79, "close_time": 1761317999999, "quote_volume": 43402.239069, "trades": 729, "taker_buy_base": 158784.94, "taker_buy_quote": 29820.115834 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1881, "high": 0.1891, "low": 0.1868, "close": 0.1874, "volume": 177371.75, "close_time": 1761321599999, "quote_volume": 33372.241581, "trades": 560, "taker_buy_base": 73945.74, "taker_buy_quote": 13922.62803 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1874, "high": 0.1877, "low": 0.1865, "close": 0.1874, "volume": 135856.6, "close_time": 1761325199999, "quote_volume": 25408.234785, "trades": 390, "taker_buy_base": 53832.11, "taker_buy_quote": 10072.257383 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1874, "high": 0.1885, "low": 0.1872, "close": 0.1876, "volume": 51876.87, "close_time": 1761328799999, "quote_volume": 9753.453662, "trades": 308, "taker_buy_base": 15755.3, "taker_buy_quote": 2962.538424 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1876, "high": 0.1891, "low": 0.1874, "close": 0.1888, "volume": 260204.93, "close_time": 1761332399999, "quote_volume": 48989.615637, "trades": 542, "taker_buy_base": 160145.53, "taker_buy_quote": 30172.049856 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.189, "high": 0.1911, "low": 0.1886, "close": 0.1902, "volume": 371519.12, "close_time": 1761335999999, "quote_volume": 70662.15415, "trades": 820, "taker_buy_base": 213911.47, "taker_buy_quote": 40678.042592 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1901, "high": 0.1918, "low": 0.1901, "close": 0.1912, "volume": 154168.22, "close_time": 1761339599999, "quote_volume": 29494.422916, "trades": 366, "taker_buy_base": 122633.78, "taker_buy_quote": 23466.689905 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1914, "high": 0.1919, "low": 0.1909, "close": 0.1915, "volume": 194639.17, "close_time": 1761343199999, "quote_volume": 37275.314683, "trades": 287, "taker_buy_base": 148086.17, "taker_buy_quote": 28361.460185 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1917, "high": 0.1928, "low": 0.1915, "close": 0.1925, "volume": 138386.36, "close_time": 1761346799999, "quote_volume": 26598.008772, "trades": 389, "taker_buy_base": 109690.4, "taker_buy_quote": 21087.818053 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1925, "high": 0.1935, "low": 0.1917, "close": 0.1932, "volume": 615334.69, "close_time": 1761350399999, "quote_volume": 118622.410301, "trades": 860, "taker_buy_base": 328910.63, "taker_buy_quote": 63421.743654 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1932, "high": 0.1933, "low": 0.191, "close": 0.192, "volume": 693235.65, "close_time": 1761353999999, "quote_volume": 133056.194579, "trades": 818, "taker_buy_base": 413462.74, "taker_buy_quote": 79415.008284 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1922, "high": 0.1936, "low": 0.1918, "close": 0.1923, "volume": 126931.26, "close_time": 1761357599999, "quote_volume": 24418.124795, "trades": 420, "taker_buy_base": 29906.97, "taker_buy_quote": 5759.120279 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1923, "high": 0.1926, "low": 0.1915, "close": 0.1926, "volume": 96511.99, "close_time": 1761361199999, "quote_volume": 18538.495756, "trades": 428, "taker_buy_base": 59989.03, "taker_buy_quote": 11526.253928 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1925, "high": 0.1926, "low": 0.1911, "close": 0.1912, "volume": 67850.28, "close_time": 1761364799999, "quote_volume": 13002.131967, "trades": 285, "taker_buy_base": 20825.86, "taker_buy_quote": 3990.328398 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1913, "high": 0.1919, "low": 0.1905, "close": 0.1905, "volume": 115676.12, "close_time": 1761368399999, "quote_volume": 22103.830715, "trades": 390, "taker_buy_base": 33833.44, "taker_buy_quote": 6470.537278 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1893, "close": 0.1897, "volume": 123762.13, "close_time": 1761371999999, "quote_volume": 23519.580663, "trades": 496, "taker_buy_base": 22404.77, "taker_buy_quote": 4254.497999 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1897, "high": 0.1898, "low": 0.1882, "close": 0.1882, "volume": 102541.19, "close_time": 1761375599999, "quote_volume": 19376.091056, "trades": 555, "taker_buy_base": 52550.15, "taker_buy_quote": 9934.154674 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1882, "high": 0.1913, "low": 0.188, "close": 0.1894, "volume": 1237612.4, "close_time": 1761379199999, "quote_volume": 234416.285275, "trades": 1138, "taker_buy_base": 1128135.36, "taker_buy_quote": 213669.165964 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1894, "high": 0.1898, "low": 0.1885, "close": 0.1891, "volume": 97995.46, "close_time": 1761382799999, "quote_volume": 18533.235062, "trades": 461, "taker_buy_base": 26983.73, "taker_buy_quote": 5102.432663 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1891, "high": 0.1893, "low": 0.1879, "close": 0.1883, "volume": 402525.59, "close_time": 1761386399999, "quote_volume": 75962.007595, "trades": 839, "taker_buy_base": 180080.33, "taker_buy_quote": 33990.711499 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1883, "high": 0.1884, "low": 0.1869, "close": 0.1869, "volume": 112650.99, "close_time": 1761389999999, "quote_volume": 21121.639416, "trades": 589, "taker_buy_base": 53931.85, "taker_buy_quote": 10112.014578 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1869, "high": 0.1878, "low": 0.1866, "close": 0.1877, "volume": 480572.46, "close_time": 1761393599999, "quote_volume": 90044.167921, "trades": 601, "taker_buy_base": 409092.21, "taker_buy_quote": 76652.89359 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1877, "high": 0.1895, "low": 0.1877, "close": 0.1888, "volume": 476298.79, "close_time": 1761397199999, "quote_volume": 89760.827046, "trades": 875, "taker_buy_base": 321625.32, "taker_buy_quote": 60568.037278 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1888, "high": 0.1888, "low": 0.1873, "close": 0.1877, "volume": 137375.2, "close_time": 1761400799999, "quote_volume": 25802.119737, "trades": 648, "taker_buy_base": 49037.02, "taker_buy_quote": 9211.165874 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1877, "high": 0.1884, "low": 0.1874, "close": 0.1878, "volume": 95855.79, "close_time": 1761404399999, "quote_volume": 18018.540293, "trades": 484, "taker_buy_base": 46028.31, "taker_buy_quote": 8654.095808 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1877, "high": 0.1878, "low": 0.187, "close": 0.1876, "volume": 171660.11, "close_time": 1761407999999, "quote_volume": 32170.497662, "trades": 560, "taker_buy_base": 32045.3, "taker_buy_quote": 6008.48505 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1876, "high": 0.1885, "low": 0.1871, "close": 0.1873, "volume": 230789.97, "close_time": 1761411599999, "quote_volume": 43295.251527, "trades": 588, "taker_buy_base": 56520.76, "taker_buy_quote": 10613.698948 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1872, "high": 0.1882, "low": 0.1872, "close": 0.1873, "volume": 178479.06, "close_time": 1761415199999, "quote_volume": 33500.58025, "trades": 460, "taker_buy_base": 40960.41, "taker_buy_quote": 7686.202574 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1872, "high": 0.1893, "low": 0.1869, "close": 0.1892, "volume": 122615.26, "close_time": 1761418799999, "quote_volume": 23096.510573, "trades": 530, "taker_buy_base": 84316.6, "taker_buy_quote": 15884.538128 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1893, "high": 0.1893, "low": 0.1886, "close": 0.189, "volume": 114918.35, "close_time": 1761422399999, "quote_volume": 21712.785572, "trades": 584, "taker_buy_base": 55887.09, "taker_buy_quote": 10562.032384 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.189, "high": 0.1894, "low": 0.1881, "close": 0.1888, "volume": 168015.53, "close_time": 1761425999999, "quote_volume": 31755.412936, "trades": 724, "taker_buy_base": 95574.21, "taker_buy_quote": 18066.638482 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1888, "high": 0.1898, "low": 0.1884, "close": 0.1897, "volume": 202158.96, "close_time": 1761429599999, "quote_volume": 38265.77586, "trades": 650, "taker_buy_base": 154903.8, "taker_buy_quote": 29332.597909 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1897, "high": 0.1899, "low": 0.1888, "close": 0.189, "volume": 109969.14, "close_time": 1761433199999, "quote_volume": 20825.426552, "trades": 522, "taker_buy_base": 38339.34, "taker_buy_quote": 7260.958131 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.189, "high": 0.1891, "low": 0.188, "close": 0.1881, "volume": 55112.91, "close_time": 1761436799999, "quote_volume": 10385.625527, "trades": 343, "taker_buy_base": 20509.03, "taker_buy_quote": 3866.136195 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1881, "high": 0.1884, "low": 0.1869, "close": 0.1872, "volume": 194142.06, "close_time": 1761440399999, "quote_volume": 36439.315156, "trades": 748, "taker_buy_base": 77480.83, "taker_buy_quote": 14554.721466 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1872, "high": 0.1889, "low": 0.1867, "close": 0.1875, "volume": 313570.12, "close_time": 1761443999999, "quote_volume": 58928.256929, "trades": 935, "taker_buy_base": 159185.04, "taker_buy_quote": 29929.745995 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1873, "high": 0.1882, "low": 0.1867, "close": 0.1875, "volume": 208357.0, "close_time": 1761447599999, "quote_volume": 39054.40923, "trades": 880, "taker_buy_base": 115752.07, "taker_buy_quote": 21703.428531 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1875, "high": 0.1875, "low": 0.1865, "close": 0.1867, "volume": 190640.82, "close_time": 1761451199999, "quote_volume": 35626.083932, "trades": 691, "taker_buy_base": 93943.1, "taker_buy_quote": 17552.262868 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1867, "high": 0.1877, "low": 0.1865, "close": 0.1872, "volume": 86897.16, "close_time": 1761454799999, "quote_volume": 16249.31191, "trades": 506, "taker_buy_base": 34663.76, "taker_buy_quote": 6484.776571 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1872, "high": 0.1877, "low": 0.1868, "close": 0.1877, "volume": 47003.29, "close_time": 1761458399999, "quote_volume": 8809.525657, "trades": 406, "taker_buy_base": 15851.22, "taker_buy_quote": 2971.716795 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1877, "high": 0.1885, "low": 0.1875, "close": 0.1883, "volume": 58921.27, "close_time": 1761461999999, "quote_volume": 11079.105997, "trades": 507, "taker_buy_base": 26915.7, "taker_buy_quote": 5063.170656 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1883, "high": 0.1893, "low": 0.1879, "close": 0.1888, "volume": 298320.66, "close_time": 1761465599999, "quote_volume": 56228.292007, "trades": 869, "taker_buy_base": 135846.99, "taker_buy_quote": 25608.965755 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1891, "high": 0.1898, "low": 0.1888, "close": 0.1891, "volume": 163984.12, "close_time": 1761469199999, "quote_volume": 31051.593768, "trades": 529, "taker_buy_base": 88987.45, "taker_buy_quote": 16860.89806 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1891, "high": 0.1915, "low": 0.1887, "close": 0.1908, "volume": 163037.57, "close_time": 1761472799999, "quote_volume": 31010.889182, "trades": 828, "taker_buy_base": 78981.68, "taker_buy_quote": 15040.476933 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1894, "close": 0.19, "volume": 71921.28, "close_time": 1761476399999, "quote_volume": 13662.748976, "trades": 524, "taker_buy_base": 13402.7, "taker_buy_quote": 2545.49764 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.19, "high": 0.1926, "low": 0.1898, "close": 0.1921, "volume": 204688.55, "close_time": 1761479999999, "quote_volume": 39068.331968, "trades": 802, "taker_buy_base": 109720.7, "taker_buy_quote": 20938.758237 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1923, "high": 0.1935, "low": 0.1921, "close": 0.1927, "volume": 181323.66, "close_time": 1761483599999, "quote_volume": 34932.83994, "trades": 965, "taker_buy_base": 107367.71, "taker_buy_quote": 20691.829172 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1927, "high": 0.1947, "low": 0.1921, "close": 0.1936, "volume": 419282.56, "close_time": 1761487199999, "quote_volume": 81062.88739, "trades": 956, "taker_buy_base": 195084.3, "taker_buy_quote": 37737.626458 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1936, "high": 0.194, "low": 0.1925, "close": 0.1929, "volume": 86810.2, "close_time": 1761490799999, "quote_volume": 16787.897667, "trades": 638, "taker_buy_base": 42909.24, "taker_buy_quote": 8300.661754 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1907, "close": 0.1932, "volume": 1563495.31, "close_time": 1761494399999, "quote_volume": 299499.892395, "trades": 2357, "taker_buy_base": 947238.2, "taker_buy_quote": 181430.298947 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1932, "high": 0.1936, "low": 0.1915, "close": 0.1917, "volume": 159761.99, "close_time": 1761497999999, "quote_volume": 30772.409794, "trades": 885, "taker_buy_base": 83015.69, "taker_buy_quote": 15990.867719 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1916, "high": 0.1925, "low": 0.191, "close": 0.192, "volume": 108394.07, "close_time": 1761501599999, "quote_volume": 20790.445191, "trades": 671, "taker_buy_base": 42687.43, "taker_buy_quote": 8198.428091 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.192, "high": 0.1929, "low": 0.1918, "close": 0.1918, "volume": 62344.3, "close_time": 1761505199999, "quote_volume": 11985.78867, "trades": 538, "taker_buy_base": 33998.75, "taker_buy_quote": 6539.075487 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1919, "high": 0.1921, "low": 0.1913, "close": 0.1919, "volume": 163239.98, "close_time": 1761508799999, "quote_volume": 31289.071746, "trades": 654, "taker_buy_base": 82746.03, "taker_buy_quote": 15869.220862 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1905, "close": 0.1905, "volume": 157949.66, "close_time": 1761512399999, "quote_volume": 30191.754428, "trades": 495, "taker_buy_base": 26454.58, "taker_buy_quote": 5055.338783 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1906, "high": 0.1922, "low": 0.1903, "close": 0.1918, "volume": 102642.98, "close_time": 1761515999999, "quote_volume": 19612.530652, "trades": 544, "taker_buy_base": 57080.7, "taker_buy_quote": 10909.110635 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1919, "high": 0.1951, "low": 0.1919, "close": 0.1938, "volume": 520154.34, "close_time": 1761519599999, "quote_volume": 100816.985762, "trades": 2059, "taker_buy_base": 365225.99, "taker_buy_quote": 70778.416622 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1923, "close": 0.1923, "volume": 685528.92, "close_time": 1761523199999, "quote_volume": 132736.109267, "trades": 1640, "taker_buy_base": 369433.12, "taker_buy_quote": 71594.304011 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1924, "high": 0.1959, "low": 0.1919, "close": 0.1954, "volume": 905423.46, "close_time": 1761526799999, "quote_volume": 176045.065349, "trades": 2135, "taker_buy_base": 505641.53, "taker_buy_quote": 98331.28839 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1954, "high": 0.1976, "low": 0.1953, "close": 0.1973, "volume": 213274.47, "close_time": 1761530399999, "quote_volume": 41906.997878, "trades": 909, "taker_buy_base": 109644.46, "taker_buy_quote": 21545.626684 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1973, "high": 0.1991, "low": 0.1968, "close": 0.1973, "volume": 238613.67, "close_time": 1761533999999, "quote_volume": 47220.332261, "trades": 1016, "taker_buy_base": 132766.97, "taker_buy_quote": 26284.01466 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1973, "high": 0.2015, "low": 0.1973, "close": 0.2012, "volume": 388296.54, "close_time": 1761537599999, "quote_volume": 77411.415662, "trades": 1248, "taker_buy_base": 197107.12, "taker_buy_quote": 39294.492406 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2012, "high": 0.2018, "low": 0.1986, "close": 0.1998, "volume": 603753.82, "close_time": 1761541199999, "quote_volume": 120862.783968, "trades": 1532, "taker_buy_base": 319807.75, "taker_buy_quote": 64059.284205 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2001, "high": 0.2077, "low": 0.1999, "close": 0.2076, "volume": 832589.84, "close_time": 1761544799999, "quote_volume": 170180.689398, "trades": 2324, "taker_buy_base": 452207.31, "taker_buy_quote": 92395.713286 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.2075, "high": 0.2079, "low": 0.2012, "close": 0.2015, "volume": 1249943.29, "close_time": 1761548399999, "quote_volume": 254820.35721, "trades": 3027, "taker_buy_base": 606398.77, "taker_buy_quote": 123631.620395 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2012, "high": 0.2017, "low": 0.1981, "close": 0.1998, "volume": 309698.42, "close_time": 1761551999999, "quote_volume": 61886.402229, "trades": 1147, "taker_buy_base": 162124.18, "taker_buy_quote": 32393.458046 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1997, "high": 0.2018, "low": 0.1983, "close": 0.1986, "volume": 512778.28, "close_time": 1761555599999, "quote_volume": 102672.44873, "trades": 1374, "taker_buy_base": 274397.73, "taker_buy_quote": 54977.13539 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1986, "high": 0.1992, "low": 0.1949, "close": 0.1956, "volume": 740838.42, "close_time": 1761559199999, "quote_volume": 145861.943863, "trades": 1682, "taker_buy_base": 416870.78, "taker_buy_quote": 82232.979819 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1956, "high": 0.1957, "low": 0.1945, "close": 0.1949, "volume": 295645.82, "close_time": 1761562799999, "quote_volume": 57673.733368, "trades": 852, "taker_buy_base": 185655.79, "taker_buy_quote": 36228.080685 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1949, "high": 0.1956, "low": 0.1931, "close": 0.1949, "volume": 313468.18, "close_time": 1761566399999, "quote_volume": 60948.56062, "trades": 1014, "taker_buy_base": 160025.62, "taker_buy_quote": 31135.337489 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1946, "high": 0.1947, "low": 0.1921, "close": 0.1923, "volume": 227969.52, "close_time": 1761569999999, "quote_volume": 44010.208691, "trades": 681, "taker_buy_base": 115437.75, "taker_buy_quote": 22281.013035 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1923, "high": 0.1938, "low": 0.19, "close": 0.1928, "volume": 472957.87, "close_time": 1761573599999, "quote_volume": 90912.641121, "trades": 1370, "taker_buy_base": 228875.89, "taker_buy_quote": 44035.258395 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1929, "high": 0.1933, "low": 0.1905, "close": 0.1913, "volume": 361944.63, "close_time": 1761577199999, "quote_volume": 69280.023305, "trades": 1156, "taker_buy_base": 246252.73, "taker_buy_quote": 47129.57232 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1913, "high": 0.1935, "low": 0.1913, "close": 0.1923, "volume": 131482.97, "close_time": 1761580799999, "quote_volume": 25305.868466, "trades": 744, "taker_buy_base": 80999.65, "taker_buy_quote": 15592.488481 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1925, "high": 0.1985, "low": 0.1924, "close": 0.1976, "volume": 584777.46, "close_time": 1761584399999, "quote_volume": 114373.488641, "trades": 1693, "taker_buy_base": 369232.14, "taker_buy_quote": 72179.757445 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1974, "high": 0.2079, "low": 0.1971, "close": 0.2058, "volume": 3604852.19, "close_time": 1761587999999, "quote_volume": 733604.845471, "trades": 7442, "taker_buy_base": 1867415.01, "taker_buy_quote": 380226.579024 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.2058, "high": 0.2069, "low": 0.201, "close": 0.2012, "volume": 1255469.03, "close_time": 1761591599999, "quote_volume": 256036.752943, "trades": 3102, "taker_buy_base": 589615.86, "taker_buy_quote": 120361.573044 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2012, "high": 0.2016, "low": 0.1976, "close": 0.1978, "volume": 560880.0, "close_time": 1761595199999, "quote_volume": 112115.498512, "trades": 1344, "taker_buy_base": 230036.79, "taker_buy_quote": 46041.787756 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1978, "high": 0.1979, "low": 0.1951, "close": 0.1954, "volume": 303043.61, "close_time": 1761598799999, "quote_volume": 59541.805682, "trades": 1197, "taker_buy_base": 134761.85, "taker_buy_quote": 26485.430073 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1953, "high": 0.1971, "low": 0.1947, "close": 0.195, "volume": 186372.9, "close_time": 1761602399999, "quote_volume": 36505.199007, "trades": 771, "taker_buy_base": 117224.32, "taker_buy_quote": 22962.644707 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1951, "high": 0.1961, "low": 0.1931, "close": 0.1933, "volume": 204699.5, "close_time": 1761605999999, "quote_volume": 39928.363016, "trades": 868, "taker_buy_base": 72948.87, "taker_buy_quote": 14228.302704 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1932, "high": 0.1945, "low": 0.1915, "close": 0.1937, "volume": 209427.22, "close_time": 1761609599999, "quote_volume": 40377.153474, "trades": 927, "taker_buy_base": 98150.56, "taker_buy_quote": 18932.732278 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1937, "high": 0.1939, "low": 0.191, "close": 0.1925, "volume": 371707.59, "close_time": 1761613199999, "quote_volume": 71575.981223, "trades": 1343, "taker_buy_base": 161298.0, "taker_buy_quote": 31059.013941 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1926, "high": 0.1934, "low": 0.1914, "close": 0.1922, "volume": 380058.08, "close_time": 1761616799999, "quote_volume": 73034.040069, "trades": 1189, "taker_buy_base": 109978.05, "taker_buy_quote": 21162.371002 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1923, "high": 0.1927, "low": 0.1886, "close": 0.1901, "volume": 258457.47, "close_time": 1761620399999, "quote_volume": 49326.508973, "trades": 1263, "taker_buy_base": 98369.75, "taker_buy_quote": 18749.856562 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.19, "high": 0.1907, "low": 0.1882, "close": 0.1889, "volume": 206148.6, "close_time": 1761623999999, "quote_volume": 39094.105837, "trades": 914, "taker_buy_base": 77975.52, "taker_buy_quote": 14772.842945 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1887, "high": 0.1908, "low": 0.1882, "close": 0.1894, "volume": 743867.08, "close_time": 1761627599999, "quote_volume": 140885.470867, "trades": 2312, "taker_buy_base": 419478.54, "taker_buy_quote": 79457.94069 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1895, "high": 0.1903, "low": 0.1863, "close": 0.1867, "volume": 696544.16, "close_time": 1761631199999, "quote_volume": 131196.595677, "trades": 1840, "taker_buy_base": 457176.99, "taker_buy_quote": 86211.034666 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1867, "high": 0.1895, "low": 0.1851, "close": 0.1887, "volume": 836540.05, "close_time": 1761634799999, "quote_volume": 156093.710573, "trades": 2271, "taker_buy_base": 552020.84, "taker_buy_quote": 103067.944878 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1887, "high": 0.1897, "low": 0.1856, "close": 0.1863, "volume": 599086.73, "close_time": 1761638399999, "quote_volume": 112215.401018, "trades": 1407, "taker_buy_base": 404669.75, "taker_buy_quote": 75828.061095 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1864, "high": 0.1875, "low": 0.1857, "close": 0.1868, "volume": 563390.58, "close_time": 1761641999999, "quote_volume": 105168.155758, "trades": 1027, "taker_buy_base": 348525.68, "taker_buy_quote": 65057.144799 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1868, "high": 0.1876, "low": 0.1859, "close": 0.1873, "volume": 579411.15, "close_time": 1761645599999, "quote_volume": 108212.325531, "trades": 920, "taker_buy_base": 376454.82, "taker_buy_quote": 70317.02262 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1873, "high": 0.1874, "low": 0.1847, "close": 0.1858, "volume": 721511.2, "close_time": 1761649199999, "quote_volume": 133965.018182, "trades": 1233, "taker_buy_base": 390912.37, "taker_buy_quote": 72621.101119 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.186, "high": 0.1867, "low": 0.1839, "close": 0.1842, "volume": 589613.32, "close_time": 1761652799999, "quote_volume": 109114.968423, "trades": 1031, "taker_buy_base": 444815.92, "taker_buy_quote": 82290.796145 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1841, "high": 0.1871, "low": 0.1836, "close": 0.1867, "volume": 498747.59, "close_time": 1761656399999, "quote_volume": 92140.209704, "trades": 1415, "taker_buy_base": 326326.41, "taker_buy_quote": 60318.521539 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1868, "high": 0.1883, "low": 0.1866, "close": 0.1879, "volume": 313061.13, "close_time": 1761659999999, "quote_volume": 58719.116366, "trades": 1207, "taker_buy_base": 184804.86, "taker_buy_quote": 34663.792457 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1879, "high": 0.1888, "low": 0.1831, "close": 0.1862, "volume": 732977.47, "close_time": 1761663599999, "quote_volume": 136499.246133, "trades": 2043, "taker_buy_base": 359918.56, "taker_buy_quote": 67063.21418 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1861, "high": 0.1873, "low": 0.1837, "close": 0.1845, "volume": 437739.83, "close_time": 1761667199999, "quote_volume": 81091.923879, "trades": 1280, "taker_buy_base": 213837.47, "taker_buy_quote": 39582.223606 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1845, "high": 0.1869, "low": 0.1834, "close": 0.186, "volume": 1728431.51, "close_time": 1761670799999, "quote_volume": 319106.554568, "trades": 1601, "taker_buy_base": 1388786.46, "taker_buy_quote": 256429.415851 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.186, "high": 0.1866, "low": 0.185, "close": 0.1853, "volume": 148861.97, "close_time": 1761674399999, "quote_volume": 27657.51257, "trades": 625, "taker_buy_base": 93000.37, "taker_buy_quote": 17285.75496 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1851, "high": 0.1865, "low": 0.183, "close": 0.1833, "volume": 1600013.25, "close_time": 1761677999999, "quote_volume": 294347.946096, "trades": 2982, "taker_buy_base": 691097.78, "taker_buy_quote": 127134.244455 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1835, "high": 0.1837, "low": 0.1795, "close": 0.1808, "volume": 1236260.0, "close_time": 1761681599999, "quote_volume": 223882.774236, "trades": 1714, "taker_buy_base": 432487.09, "taker_buy_quote": 78328.421291 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1808, "high": 0.1808, "low": 0.1754, "close": 0.1768, "volume": 1434803.44, "close_time": 1761685199999, "quote_volume": 254361.186846, "trades": 3403, "taker_buy_base": 757420.64, "taker_buy_quote": 134369.840007 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1766, "high": 0.1781, "low": 0.1742, "close": 0.1771, "volume": 1244632.16, "close_time": 1761688799999, "quote_volume": 218906.846981, "trades": 2453, "taker_buy_base": 637480.76, "taker_buy_quote": 112195.641986 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.177, "high": 0.1805, "low": 0.1764, "close": 0.1796, "volume": 1942909.82, "close_time": 1761692399999, "quote_volume": 347945.200767, "trades": 1768, "taker_buy_base": 730419.32, "taker_buy_quote": 130908.033227 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1796, "high": 0.1796, "low": 0.1775, "close": 0.1783, "volume": 721419.6, "close_time": 1761695999999, "quote_volume": 128724.050785, "trades": 764, "taker_buy_base": 500119.63, "taker_buy_quote": 89239.806056 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1783, "high": 0.1798, "low": 0.1763, "close": 0.1769, "volume": 650786.78, "close_time": 1761699599999, "quote_volume": 115932.755806, "trades": 1034, "taker_buy_base": 389938.56, "taker_buy_quote": 69433.610793 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1768, "high": 0.1779, "low": 0.1762, "close": 0.1772, "volume": 291038.12, "close_time": 1761703199999, "quote_volume": 51436.541016, "trades": 710, "taker_buy_base": 147287.51, "taker_buy_quote": 26043.686084 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1771, "high": 0.1779, "low": 0.1767, "close": 0.1779, "volume": 242342.37, "close_time": 1761706799999, "quote_volume": 42954.733981, "trades": 567, "taker_buy_base": 163343.47, "taker_buy_quote": 28953.261577 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1762, "close": 0.1771, "volume": 249964.83, "close_time": 1761710399999, "quote_volume": 44264.017461, "trades": 617, "taker_buy_base": 136773.78, "taker_buy_quote": 24222.109523 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1771, "high": 0.1785, "low": 0.177, "close": 0.1778, "volume": 144030.23, "close_time": 1761713999999, "quote_volume": 25602.53475, "trades": 613, "taker_buy_base": 78077.74, "taker_buy_quote": 13883.870239 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1777, "high": 0.1792, "low": 0.1775, "close": 0.1788, "volume": 196886.06, "close_time": 1761717599999, "quote_volume": 35090.928638, "trades": 544, "taker_buy_base": 88148.62, "taker_buy_quote": 15718.807698 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1783, "close": 0.1792, "volume": 206253.11, "close_time": 1761721199999, "quote_volume": 36898.308695, "trades": 433, "taker_buy_base": 91400.43, "taker_buy_quote": 16371.100481 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1792, "high": 0.18, "low": 0.1783, "close": 0.1792, "volume": 140998.55, "close_time": 1761724799999, "quote_volume": 25251.924239, "trades": 426, "taker_buy_base": 60731.71, "taker_buy_quote": 10889.809595 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1792, "high": 0.1797, "low": 0.178, "close": 0.1796, "volume": 558327.61, "close_time": 1761728399999, "quote_volume": 99863.866743, "trades": 1075, "taker_buy_base": 263313.1, "taker_buy_quote": 47112.941098 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1796, "high": 0.181, "low": 0.1789, "close": 0.1798, "volume": 373506.74, "close_time": 1761731999999, "quote_volume": 67220.576677, "trades": 718, "taker_buy_base": 75549.91, "taker_buy_quote": 13598.604733 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1798, "high": 0.1815, "low": 0.1795, "close": 0.1801, "volume": 219660.57, "close_time": 1761735599999, "quote_volume": 39607.8718, "trades": 548, "taker_buy_base": 121894.8, "taker_buy_quote": 21966.363103 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1802, "high": 0.1828, "low": 0.1801, "close": 0.1824, "volume": 502622.59, "close_time": 1761739199999, "quote_volume": 91201.525868, "trades": 873, "taker_buy_base": 368786.01, "taker_buy_quote": 66862.897298 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1824, "high": 0.1833, "low": 0.1824, "close": 0.1825, "volume": 307257.43, "close_time": 1761742799999, "quote_volume": 56220.529795, "trades": 589, "taker_buy_base": 227108.12, "taker_buy_quote": 41573.749764 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1826, "high": 0.1843, "low": 0.1818, "close": 0.1825, "volume": 662051.66, "close_time": 1761746399999, "quote_volume": 121220.510448, "trades": 1165, "taker_buy_base": 437528.69, "taker_buy_quote": 80145.385026 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1825, "high": 0.1827, "low": 0.1808, "close": 0.1815, "volume": 479963.17, "close_time": 1761749999999, "quote_volume": 87136.475888, "trades": 821, "taker_buy_base": 371524.69, "taker_buy_quote": 67449.962844 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1816, "high": 0.1822, "low": 0.1782, "close": 0.1797, "volume": 647844.36, "close_time": 1761753599999, "quote_volume": 116722.465862, "trades": 1334, "taker_buy_base": 486869.53, "taker_buy_quote": 87760.164759 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1796, "high": 0.1813, "low": 0.1784, "close": 0.1799, "volume": 385108.86, "close_time": 1761757199999, "quote_volume": 69359.83425, "trades": 805, "taker_buy_base": 235859.42, "taker_buy_quote": 42516.654816 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.18, "high": 0.1852, "low": 0.1799, "close": 0.1852, "volume": 283532.64, "close_time": 1761760799999, "quote_volume": 51787.745611, "trades": 908, "taker_buy_base": 150736.17, "taker_buy_quote": 27521.705277 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1852, "high": 0.1872, "low": 0.1777, "close": 0.1854, "volume": 2990388.7, "close_time": 1761764399999, "quote_volume": 545033.99272, "trades": 5857, "taker_buy_base": 1498674.18, "taker_buy_quote": 272917.406635 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1854, "high": 0.1886, "low": 0.1838, "close": 0.1851, "volume": 960060.75, "close_time": 1761767999999, "quote_volume": 179223.095581, "trades": 2005, "taker_buy_base": 652293.44, "taker_buy_quote": 121906.657276 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1854, "high": 0.1885, "low": 0.1846, "close": 0.1866, "volume": 609748.93, "close_time": 1761771599999, "quote_volume": 113755.011288, "trades": 1726, "taker_buy_base": 340588.74, "taker_buy_quote": 63577.157874 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1867, "high": 0.1886, "low": 0.1839, "close": 0.1874, "volume": 826613.43, "close_time": 1761775199999, "quote_volume": 154049.152199, "trades": 1333, "taker_buy_base": 504441.46, "taker_buy_quote": 93974.528369 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1873, "high": 0.1873, "low": 0.1846, "close": 0.1847, "volume": 251587.61, "close_time": 1761778799999, "quote_volume": 46754.556363, "trades": 727, "taker_buy_base": 114334.21, "taker_buy_quote": 21219.861478 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1846, "high": 0.1847, "low": 0.1806, "close": 0.1811, "volume": 234732.76, "close_time": 1761782399999, "quote_volume": 42742.839983, "trades": 813, "taker_buy_base": 67794.7, "taker_buy_quote": 12357.173132 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1811, "high": 0.1833, "low": 0.18, "close": 0.1829, "volume": 418801.12, "close_time": 1761785999999, "quote_volume": 76292.716536, "trades": 1136, "taker_buy_base": 270288.16, "taker_buy_quote": 49251.731463 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1829, "high": 0.1833, "low": 0.1811, "close": 0.1822, "volume": 364464.88, "close_time": 1761789599999, "quote_volume": 66410.352077, "trades": 1019, "taker_buy_base": 226855.21, "taker_buy_quote": 41341.511251 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1822, "high": 0.1842, "low": 0.1817, "close": 0.1833, "volume": 90381.32, "close_time": 1761793199999, "quote_volume": 16546.37569, "trades": 502, "taker_buy_base": 58260.88, "taker_buy_quote": 10673.016564 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1832, "high": 0.1836, "low": 0.1807, "close": 0.1815, "volume": 103447.91, "close_time": 1761796799999, "quote_volume": 18852.006743, "trades": 527, "taker_buy_base": 52611.13, "taker_buy_quote": 9594.607101 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1816, "high": 0.1818, "low": 0.1734, "close": 0.1755, "volume": 879071.38, "close_time": 1761800399999, "quote_volume": 154548.047978, "trades": 2596, "taker_buy_base": 413718.67, "taker_buy_quote": 72702.114831 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1755, "high": 0.1796, "low": 0.1745, "close": 0.1788, "volume": 242857.6, "close_time": 1761803999999, "quote_volume": 42951.980501, "trades": 850, "taker_buy_base": 135843.97, "taker_buy_quote": 24048.781462 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1761, "close": 0.1775, "volume": 82921.94, "close_time": 1761807599999, "quote_volume": 14716.603167, "trades": 524, "taker_buy_base": 40948.05, "taker_buy_quote": 7273.29233 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1774, "high": 0.1796, "low": 0.1769, "close": 0.178, "volume": 189433.33, "close_time": 1761811199999, "quote_volume": 33752.430133, "trades": 624, "taker_buy_base": 121970.96, "taker_buy_quote": 21740.379446 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.178, "high": 0.178, "low": 0.1755, "close": 0.1758, "volume": 478427.03, "close_time": 1761814799999, "quote_volume": 84631.047204, "trades": 897, "taker_buy_base": 218917.95, "taker_buy_quote": 38715.690499 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1756, "high": 0.1758, "low": 0.1736, "close": 0.1745, "volume": 266841.06, "close_time": 1761818399999, "quote_volume": 46544.457174, "trades": 1072, "taker_buy_base": 160641.23, "taker_buy_quote": 28029.099834 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1743, "high": 0.1757, "low": 0.1724, "close": 0.1729, "volume": 470458.48, "close_time": 1761821999999, "quote_volume": 81846.79818, "trades": 1596, "taker_buy_base": 208013.86, "taker_buy_quote": 36228.693457 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.173, "high": 0.1738, "low": 0.1721, "close": 0.1722, "volume": 351408.65, "close_time": 1761825599999, "quote_volume": 60814.036157, "trades": 668, "taker_buy_base": 228428.7, "taker_buy_quote": 39534.44716 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1722, "high": 0.1729, "low": 0.1668, "close": 0.1688, "volume": 1136460.82, "close_time": 1761829199999, "quote_volume": 192002.293977, "trades": 2258, "taker_buy_base": 432647.45, "taker_buy_quote": 73165.133546 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1686, "high": 0.1695, "low": 0.1654, "close": 0.1666, "volume": 1120342.54, "close_time": 1761832799999, "quote_volume": 187842.137675, "trades": 2170, "taker_buy_base": 568269.39, "taker_buy_quote": 95295.82136 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1665, "high": 0.1677, "low": 0.1654, "close": 0.1663, "volume": 498181.72, "close_time": 1761836399999, "quote_volume": 82981.778122, "trades": 1487, "taker_buy_base": 201570.97, "taker_buy_quote": 33585.446685 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1663, "high": 0.1667, "low": 0.1626, "close": 0.1637, "volume": 452819.2, "close_time": 1761839999999, "quote_volume": 74358.800507, "trades": 1175, "taker_buy_base": 188950.19, "taker_buy_quote": 31051.196 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1637, "high": 0.1652, "low": 0.1631, "close": 0.1642, "volume": 440189.8, "close_time": 1761843599999, "quote_volume": 72273.169536, "trades": 918, "taker_buy_base": 251021.36, "taker_buy_quote": 41231.435211 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1642, "high": 0.1642, "low": 0.1604, "close": 0.163, "volume": 554365.53, "close_time": 1761847199999, "quote_volume": 89797.235598, "trades": 1326, "taker_buy_base": 248319.56, "taker_buy_quote": 40257.631845 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1629, "high": 0.163, "low": 0.1605, "close": 0.1608, "volume": 138259.01, "close_time": 1761850799999, "quote_volume": 22356.008808, "trades": 514, "taker_buy_base": 60140.22, "taker_buy_quote": 9723.222277 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1609, "high": 0.1615, "low": 0.159, "close": 0.1595, "volume": 436590.21, "close_time": 1761854399999, "quote_volume": 69928.121036, "trades": 1101, "taker_buy_base": 164153.15, "taker_buy_quote": 26295.830014 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1594, "high": 0.1623, "low": 0.1591, "close": 0.1622, "volume": 387706.14, "close_time": 1761857999999, "quote_volume": 62352.453594, "trades": 1140, "taker_buy_base": 247568.82, "taker_buy_quote": 39813.695861 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.162, "high": 0.1628, "low": 0.1616, "close": 0.1625, "volume": 179002.99, "close_time": 1761861599999, "quote_volume": 29034.209517, "trades": 447, "taker_buy_base": 109320.64, "taker_buy_quote": 17729.981808 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1626, "high": 0.1639, "low": 0.1626, "close": 0.1633, "volume": 216674.1, "close_time": 1761865199999, "quote_volume": 35312.243628, "trades": 524, "taker_buy_base": 128020.96, "taker_buy_quote": 20863.970488 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1635, "high": 0.165, "low": 0.1627, "close": 0.165, "volume": 135798.25, "close_time": 1761868799999, "quote_volume": 22274.663754, "trades": 581, "taker_buy_base": 71491.54, "taker_buy_quote": 11736.136014 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1649, "high": 0.1686, "low": 0.1645, "close": 0.1676, "volume": 2328766.43, "close_time": 1761872399999, "quote_volume": 388689.689627, "trades": 2514, "taker_buy_base": 1432532.51, "taker_buy_quote": 238930.150866 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1676, "high": 0.1691, "low": 0.1672, "close": 0.1688, "volume": 193031.94, "close_time": 1761875999999, "quote_volume": 32544.596568, "trades": 432, "taker_buy_base": 89789.13, "taker_buy_quote": 15152.120852 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.169, "high": 0.1699, "low": 0.1676, "close": 0.169, "volume": 290629.27, "close_time": 1761879599999, "quote_volume": 49098.623077, "trades": 618, "taker_buy_base": 157468.26, "taker_buy_quote": 26634.950348 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.169, "high": 0.1696, "low": 0.1679, "close": 0.1686, "volume": 131287.52, "close_time": 1761883199999, "quote_volume": 22142.117842, "trades": 484, "taker_buy_base": 36664.04, "taker_buy_quote": 6183.79654 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1687, "high": 0.1704, "low": 0.1686, "close": 0.1697, "volume": 258259.43, "close_time": 1761886799999, "quote_volume": 43867.207709, "trades": 689, "taker_buy_base": 156638.49, "taker_buy_quote": 26605.222152 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1696, "high": 0.1713, "low": 0.1687, "close": 0.169, "volume": 301710.63, "close_time": 1761890399999, "quote_volume": 51281.84688, "trades": 887, "taker_buy_base": 126687.12, "taker_buy_quote": 21519.46708 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1675, "close": 0.1679, "volume": 214618.81, "close_time": 1761893999999, "quote_volume": 36153.637626, "trades": 486, "taker_buy_base": 94761.54, "taker_buy_quote": 15966.674595 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.168, "high": 0.1683, "low": 0.1666, "close": 0.1673, "volume": 286384.03, "close_time": 1761897599999, "quote_volume": 47939.789944, "trades": 642, "taker_buy_base": 76899.85, "taker_buy_quote": 12871.120817 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1662, "close": 0.1677, "volume": 129301.89, "close_time": 1761901199999, "quote_volume": 21613.379366, "trades": 496, "taker_buy_base": 75595.56, "taker_buy_quote": 12643.337125 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1676, "high": 0.1683, "low": 0.1668, "close": 0.1669, "volume": 236611.98, "close_time": 1761904799999, "quote_volume": 39635.823569, "trades": 726, "taker_buy_base": 138944.7, "taker_buy_quote": 23276.121367 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1669, "high": 0.1671, "low": 0.1663, "close": 0.1664, "volume": 66640.19, "close_time": 1761908399999, "quote_volume": 11114.060146, "trades": 467, "taker_buy_base": 23370.24, "taker_buy_quote": 3897.944858 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1664, "high": 0.1679, "low": 0.1656, "close": 0.1679, "volume": 259704.52, "close_time": 1761911999999, "quote_volume": 43248.314127, "trades": 784, "taker_buy_base": 67000.03, "taker_buy_quote": 11158.954439 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1678, "high": 0.1683, "low": 0.1657, "close": 0.1657, "volume": 181338.99, "close_time": 1761915599999, "quote_volume": 30340.798912, "trades": 697, "taker_buy_base": 82249.86, "taker_buy_quote": 13775.03345 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1657, "high": 0.1671, "low": 0.1647, "close": 0.1666, "volume": 357437.51, "close_time": 1761919199999, "quote_volume": 59280.977593, "trades": 955, "taker_buy_base": 223560.42, "taker_buy_quote": 37100.890571 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1668, "high": 0.169, "low": 0.1653, "close": 0.1686, "volume": 526618.9, "close_time": 1761922799999, "quote_volume": 88157.143824, "trades": 1823, "taker_buy_base": 365737.52, "taker_buy_quote": 61260.72017 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1686, "high": 0.1692, "low": 0.1669, "close": 0.1679, "volume": 785522.19, "close_time": 1761926399999, "quote_volume": 132048.261926, "trades": 1768, "taker_buy_base": 540895.24, "taker_buy_quote": 90924.70932 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1679, "high": 0.1685, "low": 0.1649, "close": 0.1652, "volume": 2398513.03, "close_time": 1761929999999, "quote_volume": 400792.909641, "trades": 1605, "taker_buy_base": 1132019.77, "taker_buy_quote": 189409.895782 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1652, "high": 0.1666, "low": 0.1645, "close": 0.1656, "volume": 799449.03, "close_time": 1761933599999, "quote_volume": 132270.807764, "trades": 1125, "taker_buy_base": 261655.57, "taker_buy_quote": 43327.504729 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1658, "high": 0.1676, "low": 0.165, "close": 0.1657, "volume": 597381.1, "close_time": 1761937199999, "quote_volume": 99216.864962, "trades": 955, "taker_buy_base": 341268.42, "taker_buy_quote": 56658.678493 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1657, "high": 0.1687, "low": 0.1642, "close": 0.1682, "volume": 646616.06, "close_time": 1761940799999, "quote_volume": 107020.298685, "trades": 975, "taker_buy_base": 326432.02, "taker_buy_quote": 54078.49081 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1652, "close": 0.1653, "volume": 87525.64, "close_time": 1761944399999, "quote_volume": 14613.123237, "trades": 418, "taker_buy_base": 37030.99, "taker_buy_quote": 6182.438618 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1652, "high": 0.1657, "low": 0.1648, "close": 0.1654, "volume": 110087.14, "close_time": 1761947999999, "quote_volume": 18195.839816, "trades": 363, "taker_buy_base": 53142.05, "taker_buy_quote": 8790.629797 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1654, "high": 0.1657, "low": 0.1649, "close": 0.1652, "volume": 127030.35, "close_time": 1761951599999, "quote_volume": 20994.143353, "trades": 533, "taker_buy_base": 73442.51, "taker_buy_quote": 12141.793095 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1652, "high": 0.166, "low": 0.1649, "close": 0.1652, "volume": 114048.4, "close_time": 1761955199999, "quote_volume": 18881.915326, "trades": 527, "taker_buy_base": 53805.31, "taker_buy_quote": 8913.430158 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1654, "high": 0.1662, "low": 0.1645, "close": 0.1662, "volume": 295341.33, "close_time": 1761958799999, "quote_volume": 48762.672035, "trades": 667, "taker_buy_base": 86388.36, "taker_buy_quote": 14298.801593 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1661, "high": 0.1669, "low": 0.1657, "close": 0.1657, "volume": 316360.15, "close_time": 1761962399999, "quote_volume": 52641.720605, "trades": 602, "taker_buy_base": 108537.49, "taker_buy_quote": 18058.944791 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1657, "high": 0.1667, "low": 0.1645, "close": 0.1666, "volume": 491755.75, "close_time": 1761965999999, "quote_volume": 81273.849728, "trades": 832, "taker_buy_base": 80687.61, "taker_buy_quote": 13347.690207 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1666, "high": 0.1688, "low": 0.1663, "close": 0.168, "volume": 174858.71, "close_time": 1761969599999, "quote_volume": 29331.39992, "trades": 616, "taker_buy_base": 49067.84, "taker_buy_quote": 8232.39832 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.168, "high": 0.1687, "low": 0.1669, "close": 0.1673, "volume": 252011.83, "close_time": 1761973199999, "quote_volume": 42244.764003, "trades": 544, "taker_buy_base": 66666.0, "taker_buy_quote": 11180.361109 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1672, "high": 0.1674, "low": 0.1665, "close": 0.1667, "volume": 73085.09, "close_time": 1761976799999, "quote_volume": 12201.026133, "trades": 388, "taker_buy_base": 24008.42, "taker_buy_quote": 4008.109188 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1667, "high": 0.1684, "low": 0.1667, "close": 0.1682, "volume": 138442.62, "close_time": 1761980399999, "quote_volume": 23183.80705, "trades": 487, "taker_buy_base": 88292.82, "taker_buy_quote": 14787.99047 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1683, "high": 0.1723, "low": 0.1678, "close": 0.1722, "volume": 467203.76, "close_time": 1761983999999, "quote_volume": 79681.185615, "trades": 1104, "taker_buy_base": 297860.59, "taker_buy_quote": 50776.282654 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1723, "high": 0.1737, "low": 0.1715, "close": 0.1726, "volume": 413701.78, "close_time": 1761987599999, "quote_volume": 71431.640907, "trades": 1051, "taker_buy_base": 177823.25, "taker_buy_quote": 30745.831894 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1725, "high": 0.1743, "low": 0.1717, "close": 0.173, "volume": 306751.06, "close_time": 1761991199999, "quote_volume": 53036.575208, "trades": 834, "taker_buy_base": 145091.55, "taker_buy_quote": 25109.524369 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1729, "high": 0.1751, "low": 0.1727, "close": 0.1738, "volume": 328998.28, "close_time": 1761994799999, "quote_volume": 57320.694457, "trades": 766, "taker_buy_base": 167337.16, "taker_buy_quote": 29156.940046 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1739, "high": 0.1749, "low": 0.1727, "close": 0.1735, "volume": 309041.2, "close_time": 1761998399999, "quote_volume": 53737.478804, "trades": 620, "taker_buy_base": 138794.39, "taker_buy_quote": 24139.34905 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1736, "high": 0.1755, "low": 0.1735, "close": 0.1752, "volume": 145517.24, "close_time": 1762001999999, "quote_volume": 25426.86471, "trades": 330, "taker_buy_base": 70580.26, "taker_buy_quote": 12331.993846 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1752, "high": 0.1762, "low": 0.1733, "close": 0.1746, "volume": 185101.01, "close_time": 1762005599999, "quote_volume": 32340.062367, "trades": 443, "taker_buy_base": 69684.52, "taker_buy_quote": 12169.026041 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1748, "high": 0.1754, "low": 0.1728, "close": 0.1746, "volume": 433126.55, "close_time": 1762009199999, "quote_volume": 75467.197064, "trades": 798, "taker_buy_base": 184414.75, "taker_buy_quote": 32176.227457 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1746, "high": 0.1783, "low": 0.1745, "close": 0.1775, "volume": 459291.33, "close_time": 1762012799999, "quote_volume": 81134.839325, "trades": 1167, "taker_buy_base": 272449.89, "taker_buy_quote": 48131.147895 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1775, "high": 0.1785, "low": 0.1769, "close": 0.1773, "volume": 122626.57, "close_time": 1762016399999, "quote_volume": 21796.718183, "trades": 451, "taker_buy_base": 55262.17, "taker_buy_quote": 9828.637584 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1774, "high": 0.1776, "low": 0.1765, "close": 0.1769, "volume": 220343.83, "close_time": 1762019999999, "quote_volume": 39029.778815, "trades": 476, "taker_buy_base": 97003.81, "taker_buy_quote": 17190.564908 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1769, "high": 0.1791, "low": 0.1769, "close": 0.1787, "volume": 168807.73, "close_time": 1762023599999, "quote_volume": 30070.986711, "trades": 392, "taker_buy_base": 89747.47, "taker_buy_quote": 15984.413788 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1787, "high": 0.181, "low": 0.1777, "close": 0.1799, "volume": 288551.29, "close_time": 1762027199999, "quote_volume": 51763.956895, "trades": 579, "taker_buy_base": 168659.42, "taker_buy_quote": 30282.311467 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1798, "high": 0.181, "low": 0.179, "close": 0.1796, "volume": 324346.62, "close_time": 1762030799999, "quote_volume": 58333.411733, "trades": 430, "taker_buy_base": 67674.53, "taker_buy_quote": 12182.214596 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1782, "close": 0.1784, "volume": 462715.71, "close_time": 1762034399999, "quote_volume": 82995.226625, "trades": 458, "taker_buy_base": 133178.4, "taker_buy_quote": 23887.898137 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1783, "high": 0.1807, "low": 0.1781, "close": 0.1802, "volume": 182731.34, "close_time": 1762037999999, "quote_volume": 32805.728352, "trades": 349, "taker_buy_base": 96564.9, "taker_buy_quote": 17312.700134 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1801, "high": 0.1812, "low": 0.179, "close": 0.181, "volume": 597929.06, "close_time": 1762041599999, "quote_volume": 107689.12739, "trades": 722, "taker_buy_base": 249285.39, "taker_buy_quote": 44933.077167 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.181, "high": 0.1823, "low": 0.1797, "close": 0.1799, "volume": 422808.81, "close_time": 1762045199999, "quote_volume": 76447.281727, "trades": 592, "taker_buy_base": 226106.83, "taker_buy_quote": 40898.854531 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1799, "high": 0.1811, "low": 0.1796, "close": 0.18, "volume": 188757.48, "close_time": 1762048799999, "quote_volume": 34002.173415, "trades": 352, "taker_buy_base": 85664.43, "taker_buy_quote": 15441.481951 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.18, "high": 0.1804, "low": 0.1794, "close": 0.18, "volume": 184786.18, "close_time": 1762052399999, "quote_volume": 33256.627126, "trades": 390, "taker_buy_base": 70698.79, "taker_buy_quote": 12724.097693 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.18, "high": 0.1803, "low": 0.1794, "close": 0.1798, "volume": 288430.17, "close_time": 1762055999999, "quote_volume": 51846.349762, "trades": 464, "taker_buy_base": 56686.86, "taker_buy_quote": 10191.345983 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1798, "high": 0.1832, "low": 0.1798, "close": 0.1828, "volume": 318811.53, "close_time": 1762059599999, "quote_volume": 57957.268564, "trades": 535, "taker_buy_base": 93314.49, "taker_buy_quote": 16954.814709 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1828, "high": 0.184, "low": 0.1822, "close": 0.1839, "volume": 235850.76, "close_time": 1762063199999, "quote_volume": 43172.460348, "trades": 465, "taker_buy_base": 64607.53, "taker_buy_quote": 11829.044365 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1838, "high": 0.1973, "low": 0.1832, "close": 0.1928, "volume": 3540031.35, "close_time": 1762066799999, "quote_volume": 678874.008289, "trades": 5827, "taker_buy_base": 1937907.31, "taker_buy_quote": 372149.402219 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1927, "high": 0.1939, "low": 0.1859, "close": 0.1865, "volume": 1713830.04, "close_time": 1762070399999, "quote_volume": 323959.390038, "trades": 3516, "taker_buy_base": 914202.87, "taker_buy_quote": 172999.139776 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1864, "high": 0.188, "low": 0.1858, "close": 0.1863, "volume": 439514.18, "close_time": 1762073999999, "quote_volume": 82061.773095, "trades": 835, "taker_buy_base": 130823.59, "taker_buy_quote": 24425.312493 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1864, "high": 0.1943, "low": 0.1834, "close": 0.185, "volume": 3834563.76, "close_time": 1762077599999, "quote_volume": 730030.465927, "trades": 7653, "taker_buy_base": 1964486.57, "taker_buy_quote": 374272.442983 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1851, "high": 0.1933, "low": 0.1837, "close": 0.1869, "volume": 2305277.33, "close_time": 1762081199999, "quote_volume": 431638.223723, "trades": 4659, "taker_buy_base": 1254241.21, "taker_buy_quote": 235101.921943 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1869, "high": 0.1897, "low": 0.1865, "close": 0.1893, "volume": 486749.98, "close_time": 1762084799999, "quote_volume": 91505.853667, "trades": 1316, "taker_buy_base": 274922.72, "taker_buy_quote": 51694.539626 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1892, "high": 0.1915, "low": 0.1853, "close": 0.1862, "volume": 975034.53, "close_time": 1762088399999, "quote_volume": 182910.006242, "trades": 1465, "taker_buy_base": 479756.11, "taker_buy_quote": 90069.029564 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1862, "high": 0.187, "low": 0.184, "close": 0.1866, "volume": 427882.67, "close_time": 1762091999999, "quote_volume": 79389.360278, "trades": 900, "taker_buy_base": 273525.3, "taker_buy_quote": 50738.388446 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1866, "high": 0.1879, "low": 0.1812, "close": 0.1815, "volume": 786066.12, "close_time": 1762095599999, "quote_volume": 145466.137849, "trades": 1894, "taker_buy_base": 451364.3, "taker_buy_quote": 83646.273444 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1815, "high": 0.1846, "low": 0.1809, "close": 0.1833, "volume": 369384.16, "close_time": 1762099199999, "quote_volume": 67601.909289, "trades": 810, "taker_buy_base": 205107.19, "taker_buy_quote": 37540.306174 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1832, "high": 0.1838, "low": 0.1804, "close": 0.1834, "volume": 510128.77, "close_time": 1762102799999, "quote_volume": 93067.486748, "trades": 1008, "taker_buy_base": 228298.69, "taker_buy_quote": 41671.355196 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1835, "high": 0.1839, "low": 0.1815, "close": 0.1826, "volume": 247005.72, "close_time": 1762106399999, "quote_volume": 45189.693687, "trades": 596, "taker_buy_base": 118493.85, "taker_buy_quote": 21670.086467 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1824, "high": 0.1825, "low": 0.1807, "close": 0.181, "volume": 177749.32, "close_time": 1762109999999, "quote_volume": 32279.171505, "trades": 569, "taker_buy_base": 85597.52, "taker_buy_quote": 15549.21627 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1808, "high": 0.1811, "low": 0.1783, "close": 0.1793, "volume": 321127.19, "close_time": 1762113599999, "quote_volume": 57571.929013, "trades": 822, "taker_buy_base": 151361.47, "taker_buy_quote": 27143.186681 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1794, "high": 0.1803, "low": 0.1786, "close": 0.1798, "volume": 170938.75, "close_time": 1762117199999, "quote_volume": 30676.164463, "trades": 492, "taker_buy_base": 82869.1, "taker_buy_quote": 14889.653694 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1798, "high": 0.1814, "low": 0.1791, "close": 0.181, "volume": 229758.35, "close_time": 1762120799999, "quote_volume": 41445.557717, "trades": 565, "taker_buy_base": 150280.64, "taker_buy_quote": 27109.325984 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1809, "high": 0.1816, "low": 0.1793, "close": 0.1797, "volume": 133521.94, "close_time": 1762124399999, "quote_volume": 24109.57955, "trades": 516, "taker_buy_base": 43407.82, "taker_buy_quote": 7856.85923 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1796, "high": 0.1824, "low": 0.1796, "close": 0.1818, "volume": 268418.75, "close_time": 1762127999999, "quote_volume": 48729.883992, "trades": 740, "taker_buy_base": 154600.79, "taker_buy_quote": 28058.224835 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1766, "close": 0.1767, "volume": 634167.19, "close_time": 1762131599999, "quote_volume": 113921.12281, "trades": 1077, "taker_buy_base": 292316.71, "taker_buy_quote": 52461.566415 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1766, "high": 0.1773, "low": 0.1736, "close": 0.1738, "volume": 440404.05, "close_time": 1762135199999, "quote_volume": 77264.170544, "trades": 951, "taker_buy_base": 164437.53, "taker_buy_quote": 28887.454347 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1739, "high": 0.1744, "low": 0.1711, "close": 0.1721, "volume": 517247.19, "close_time": 1762138799999, "quote_volume": 89146.933528, "trades": 1189, "taker_buy_base": 229069.34, "taker_buy_quote": 39544.913361 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1668, "close": 0.167, "volume": 437968.3, "close_time": 1762142399999, "quote_volume": 74186.240684, "trades": 1069, "taker_buy_base": 206151.87, "taker_buy_quote": 34920.887336 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1668, "high": 0.1678, "low": 0.1653, "close": 0.1678, "volume": 324904.67, "close_time": 1762145999999, "quote_volume": 54094.876128, "trades": 841, "taker_buy_base": 203197.91, "taker_buy_quote": 33823.828395 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1677, "high": 0.1695, "low": 0.1661, "close": 0.1661, "volume": 150371.57, "close_time": 1762149599999, "quote_volume": 25253.342298, "trades": 661, "taker_buy_base": 84316.88, "taker_buy_quote": 14166.969063 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1636, "close": 0.1657, "volume": 494121.23, "close_time": 1762153199999, "quote_volume": 81798.959387, "trades": 1036, "taker_buy_base": 249164.02, "taker_buy_quote": 41312.362834 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1657, "high": 0.1679, "low": 0.1646, "close": 0.1666, "volume": 332662.52, "close_time": 1762156799999, "quote_volume": 55233.121655, "trades": 615, "taker_buy_base": 117353.0, "taker_buy_quote": 19530.461183 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1667, "high": 0.1673, "low": 0.1644, "close": 0.1661, "volume": 392853.98, "close_time": 1762160399999, "quote_volume": 65227.240824, "trades": 654, "taker_buy_base": 266261.79, "taker_buy_quote": 44242.803121 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1661, "high": 0.168, "low": 0.1627, "close": 0.1629, "volume": 740965.56, "close_time": 1762163999999, "quote_volume": 121650.00072, "trades": 635, "taker_buy_base": 409321.09, "taker_buy_quote": 67232.571412 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.163, "high": 0.1645, "low": 0.1614, "close": 0.162, "volume": 202393.04, "close_time": 1762167599999, "quote_volume": 33003.300564, "trades": 614, "taker_buy_base": 114515.31, "taker_buy_quote": 18694.593986 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1622, "high": 0.1649, "low": 0.1621, "close": 0.1638, "volume": 505754.19, "close_time": 1762171199999, "quote_volume": 82681.320584, "trades": 714, "taker_buy_base": 196213.07, "taker_buy_quote": 32107.717235 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.164, "high": 0.1658, "low": 0.1637, "close": 0.1642, "volume": 277622.9, "close_time": 1762174799999, "quote_volume": 45738.74421, "trades": 530, "taker_buy_base": 138239.72, "taker_buy_quote": 22775.412087 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1641, "high": 0.1652, "low": 0.1625, "close": 0.1635, "volume": 428329.53, "close_time": 1762178399999, "quote_volume": 70151.773225, "trades": 637, "taker_buy_base": 185472.87, "taker_buy_quote": 30377.717503 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1635, "high": 0.1654, "low": 0.1624, "close": 0.1641, "volume": 341798.24, "close_time": 1762181999999, "quote_volume": 55933.465135, "trades": 681, "taker_buy_base": 187104.99, "taker_buy_quote": 30625.896854 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1641, "high": 0.1643, "low": 0.1512, "close": 0.1547, "volume": 4810434.95, "close_time": 1762185599999, "quote_volume": 757896.645219, "trades": 5237, "taker_buy_base": 2259725.31, "taker_buy_quote": 355884.190341 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1547, "high": 0.1591, "low": 0.1539, "close": 0.1586, "volume": 1217019.98, "close_time": 1762189199999, "quote_volume": 191360.810372, "trades": 1257, "taker_buy_base": 878719.08, "taker_buy_quote": 138225.422074 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1585, "high": 0.163, "low": 0.1582, "close": 0.1627, "volume": 741492.66, "close_time": 1762192799999, "quote_volume": 119417.322951, "trades": 898, "taker_buy_base": 471132.23, "taker_buy_quote": 75825.728014 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1627, "high": 0.1632, "low": 0.1594, "close": 0.1594, "volume": 222298.47, "close_time": 1762196399999, "quote_volume": 35878.249908, "trades": 450, "taker_buy_base": 116152.43, "taker_buy_quote": 18705.743194 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1594, "high": 0.1601, "low": 0.157, "close": 0.157, "volume": 451127.94, "close_time": 1762199999999, "quote_volume": 71602.040714, "trades": 913, "taker_buy_base": 276831.99, "taker_buy_quote": 43958.116783 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1572, "high": 0.1577, "low": 0.1546, "close": 0.1556, "volume": 223171.1, "close_time": 1762203599999, "quote_volume": 34894.438635, "trades": 635, "taker_buy_base": 106949.35, "taker_buy_quote": 16702.31667 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1555, "high": 0.1585, "low": 0.1539, "close": 0.1581, "volume": 395072.95, "close_time": 1762207199999, "quote_volume": 61826.035977, "trades": 967, "taker_buy_base": 214149.22, "taker_buy_quote": 33528.286357 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.158, "high": 0.1585, "low": 0.1555, "close": 0.1571, "volume": 253509.46, "close_time": 1762210799999, "quote_volume": 39843.719738, "trades": 563, "taker_buy_base": 153333.34, "taker_buy_quote": 24102.431874 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.157, "high": 0.1598, "low": 0.1557, "close": 0.1592, "volume": 204250.63, "close_time": 1762214399999, "quote_volume": 32391.298321, "trades": 607, "taker_buy_base": 91413.17, "taker_buy_quote": 14448.707909 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1592, "high": 0.1627, "low": 0.1587, "close": 0.1618, "volume": 696377.68, "close_time": 1762217999999, "quote_volume": 111427.591145, "trades": 928, "taker_buy_base": 517824.18, "taker_buy_quote": 82793.12538 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1617, "high": 0.1623, "low": 0.1605, "close": 0.161, "volume": 163013.64, "close_time": 1762221599999, "quote_volume": 26297.044178, "trades": 617, "taker_buy_base": 85886.66, "taker_buy_quote": 13858.454172 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.161, "high": 0.162, "low": 0.1594, "close": 0.1594, "volume": 495668.49, "close_time": 1762225199999, "quote_volume": 79538.699218, "trades": 640, "taker_buy_base": 106269.03, "taker_buy_quote": 17081.486824 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1595, "high": 0.161, "low": 0.1589, "close": 0.1601, "volume": 92335.61, "close_time": 1762228799999, "quote_volume": 14786.32924, "trades": 413, "taker_buy_base": 42205.49, "taker_buy_quote": 6761.562978 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.16, "high": 0.1621, "low": 0.1598, "close": 0.1603, "volume": 233028.82, "close_time": 1762232399999, "quote_volume": 37499.255965, "trades": 681, "taker_buy_base": 146055.72, "taker_buy_quote": 23522.595294 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1602, "high": 0.1612, "low": 0.1527, "close": 0.1529, "volume": 830876.54, "close_time": 1762235999999, "quote_volume": 129331.348068, "trades": 1854, "taker_buy_base": 408661.43, "taker_buy_quote": 63702.866699 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.153, "high": 0.1592, "low": 0.153, "close": 0.1546, "volume": 500992.88, "close_time": 1762239599999, "quote_volume": 78063.253224, "trades": 1581, "taker_buy_base": 240214.25, "taker_buy_quote": 37531.749982 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1546, "high": 0.1546, "low": 0.151, "close": 0.1522, "volume": 477157.33, "close_time": 1762243199999, "quote_volume": 72976.080761, "trades": 1390, "taker_buy_base": 284801.44, "taker_buy_quote": 43556.905857 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1523, "high": 0.1572, "low": 0.1514, "close": 0.155, "volume": 674097.66, "close_time": 1762246799999, "quote_volume": 104027.839316, "trades": 1685, "taker_buy_base": 347754.02, "taker_buy_quote": 53659.298628 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.155, "high": 0.1566, "low": 0.1546, "close": 0.1561, "volume": 556026.35, "close_time": 1762250399999, "quote_volume": 86496.691176, "trades": 1242, "taker_buy_base": 387830.35, "taker_buy_quote": 60334.096089 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1563, "high": 0.1572, "low": 0.1558, "close": 0.1568, "volume": 507505.68, "close_time": 1762253999999, "quote_volume": 79450.967681, "trades": 1235, "taker_buy_base": 207842.98, "taker_buy_quote": 32561.1425 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1567, "high": 0.1585, "low": 0.1565, "close": 0.1573, "volume": 792239.86, "close_time": 1762257599999, "quote_volume": 124496.575653, "trades": 1128, "taker_buy_base": 246703.9, "taker_buy_quote": 38812.983816 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1541, "close": 0.1553, "volume": 346214.23, "close_time": 1762261199999, "quote_volume": 53828.854097, "trades": 710, "taker_buy_base": 106665.01, "taker_buy_quote": 16598.373221 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1554, "high": 0.157, "low": 0.1543, "close": 0.1563, "volume": 356136.54, "close_time": 1762264799999, "quote_volume": 55541.789723, "trades": 715, "taker_buy_base": 141203.24, "taker_buy_quote": 22031.937717 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1563, "high": 0.1619, "low": 0.1548, "close": 0.1613, "volume": 770970.96, "close_time": 1762268399999, "quote_volume": 121340.64999, "trades": 1753, "taker_buy_base": 391572.59, "taker_buy_quote": 61691.438408 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1614, "high": 0.162, "low": 0.1554, "close": 0.156, "volume": 766510.2, "close_time": 1762271999999, "quote_volume": 122584.557723, "trades": 1795, "taker_buy_base": 283526.1, "taker_buy_quote": 45403.348896 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1562, "high": 0.1574, "low": 0.1533, "close": 0.1543, "volume": 467852.97, "close_time": 1762275599999, "quote_volume": 72557.615379, "trades": 1236, "taker_buy_base": 196499.01, "taker_buy_quote": 30493.882182 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1543, "high": 0.1572, "low": 0.1508, "close": 0.1541, "volume": 1155505.49, "close_time": 1762279199999, "quote_volume": 177567.753883, "trades": 2572, "taker_buy_base": 580619.99, "taker_buy_quote": 89062.34908 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1539, "high": 0.1544, "low": 0.148, "close": 0.1538, "volume": 747905.02, "close_time": 1762282799999, "quote_volume": 112911.847705, "trades": 2353, "taker_buy_base": 454461.36, "taker_buy_quote": 68666.749289 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1538, "high": 0.1556, "low": 0.1515, "close": 0.1517, "volume": 282208.3, "close_time": 1762286399999, "quote_volume": 43430.151039, "trades": 1297, "taker_buy_base": 128611.38, "taker_buy_quote": 19800.335211 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1517, "high": 0.1541, "low": 0.1448, "close": 0.1521, "volume": 1645740.11, "close_time": 1762289999999, "quote_volume": 244644.977598, "trades": 3572, "taker_buy_base": 823249.52, "taker_buy_quote": 122282.734645 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1444, "close": 0.151, "volume": 1015972.82, "close_time": 1762293599999, "quote_volume": 150909.201955, "trades": 2715, "taker_buy_base": 484645.69, "taker_buy_quote": 71901.551367 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1511, "high": 0.1542, "low": 0.1503, "close": 0.1533, "volume": 425590.07, "close_time": 1762297199999, "quote_volume": 65021.915142, "trades": 1224, "taker_buy_base": 194809.56, "taker_buy_quote": 29754.01673 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1533, "high": 0.1541, "low": 0.152, "close": 0.1521, "volume": 230032.21, "close_time": 1762300799999, "quote_volume": 35116.092373, "trades": 794, "taker_buy_base": 100072.36, "taker_buy_quote": 15290.037451 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1521, "high": 0.1541, "low": 0.1491, "close": 0.1536, "volume": 1742062.43, "close_time": 1762304399999, "quote_volume": 265017.491685, "trades": 1888, "taker_buy_base": 1130087.5, "taker_buy_quote": 171772.161276 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1537, "high": 0.1563, "low": 0.1479, "close": 0.1556, "volume": 2620962.65, "close_time": 1762307999999, "quote_volume": 397078.083434, "trades": 2472, "taker_buy_base": 1170450.23, "taker_buy_quote": 177444.189781 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1557, "high": 0.1598, "low": 0.1557, "close": 0.1574, "volume": 1520341.63, "close_time": 1762311599999, "quote_volume": 239356.545306, "trades": 2401, "taker_buy_base": 905708.29, "taker_buy_quote": 142690.781662 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1575, "high": 0.1599, "low": 0.1566, "close": 0.1576, "volume": 665281.62, "close_time": 1762315199999, "quote_volume": 105249.815518, "trades": 1466, "taker_buy_base": 405901.49, "taker_buy_quote": 64210.160357 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1576, "high": 0.1586, "low": 0.1559, "close": 0.1567, "volume": 494784.62, "close_time": 1762318799999, "quote_volume": 77751.357966, "trades": 1150, "taker_buy_base": 286666.62, "taker_buy_quote": 45087.893819 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1566, "high": 0.1574, "low": 0.1559, "close": 0.1561, "volume": 227725.99, "close_time": 1762322399999, "quote_volume": 35691.724963, "trades": 771, "taker_buy_base": 74293.46, "taker_buy_quote": 11643.614555 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1542, "close": 0.1564, "volume": 524361.82, "close_time": 1762325999999, "quote_volume": 81653.810824, "trades": 892, "taker_buy_base": 314593.63, "taker_buy_quote": 49028.237457 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1563, "high": 0.1571, "low": 0.1548, "close": 0.1564, "volume": 207143.12, "close_time": 1762329599999, "quote_volume": 32283.685733, "trades": 565, "taker_buy_base": 143245.41, "taker_buy_quote": 22322.028589 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1527, "close": 0.1539, "volume": 380482.99, "close_time": 1762333199999, "quote_volume": 58736.064695, "trades": 828, "taker_buy_base": 216669.08, "taker_buy_quote": 33443.049324 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1538, "high": 0.1548, "low": 0.1534, "close": 0.1539, "volume": 108947.64, "close_time": 1762336799999, "quote_volume": 16798.183876, "trades": 539, "taker_buy_base": 53061.41, "taker_buy_quote": 8185.163319 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1538, "high": 0.1548, "low": 0.1519, "close": 0.1519, "volume": 200996.52, "close_time": 1762340399999, "quote_volume": 30889.661508, "trades": 614, "taker_buy_base": 78642.64, "taker_buy_quote": 12099.642501 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1519, "high": 0.1554, "low": 0.1519, "close": 0.1549, "volume": 110063.88, "close_time": 1762343999999, "quote_volume": 16926.125057, "trades": 436, "taker_buy_base": 38618.75, "taker_buy_quote": 5939.103935 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1549, "high": 0.1561, "low": 0.1541, "close": 0.1546, "volume": 117128.57, "close_time": 1762347599999, "quote_volume": 18128.875912, "trades": 398, "taker_buy_base": 38394.44, "taker_buy_quote": 5951.197213 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1545, "high": 0.1576, "low": 0.1541, "close": 0.1568, "volume": 138362.58, "close_time": 1762351199999, "quote_volume": 21525.789771, "trades": 498, "taker_buy_base": 85256.83, "taker_buy_quote": 13270.010709 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.157, "high": 0.1577, "low": 0.1545, "close": 0.1563, "volume": 212054.32, "close_time": 1762354799999, "quote_volume": 33189.216531, "trades": 767, "taker_buy_base": 76445.13, "taker_buy_quote": 11952.790766 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1565, "high": 0.1581, "low": 0.1559, "close": 0.1579, "volume": 117667.73, "close_time": 1762358399999, "quote_volume": 18488.102362, "trades": 558, "taker_buy_base": 54918.28, "taker_buy_quote": 8638.570704 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.158, "high": 0.1585, "low": 0.1561, "close": 0.1584, "volume": 175673.68, "close_time": 1762361999999, "quote_volume": 27617.338686, "trades": 550, "taker_buy_base": 80792.67, "taker_buy_quote": 12715.484692 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1582, "high": 0.1594, "low": 0.1577, "close": 0.1593, "volume": 107089.99, "close_time": 1762365599999, "quote_volume": 17004.584508, "trades": 302, "taker_buy_base": 53361.04, "taker_buy_quote": 8473.776435 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1593, "high": 0.1603, "low": 0.159, "close": 0.16, "volume": 142078.1, "close_time": 1762369199999, "quote_volume": 22676.560552, "trades": 344, "taker_buy_base": 74575.43, "taker_buy_quote": 11900.105736 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.16, "high": 0.1605, "low": 0.1591, "close": 0.1598, "volume": 93347.13, "close_time": 1762372799999, "quote_volume": 14925.939058, "trades": 253, "taker_buy_base": 28971.7, "taker_buy_quote": 4637.288446 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1598, "high": 0.1608, "low": 0.1587, "close": 0.1592, "volume": 167410.5, "close_time": 1762376399999, "quote_volume": 26704.427923, "trades": 392, "taker_buy_base": 69769.87, "taker_buy_quote": 11120.479018 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1592, "high": 0.16, "low": 0.1586, "close": 0.1594, "volume": 129160.56, "close_time": 1762379999999, "quote_volume": 20588.579144, "trades": 366, "taker_buy_base": 78263.67, "taker_buy_quote": 12473.553902 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1585, "close": 0.1595, "volume": 132373.21, "close_time": 1762383599999, "quote_volume": 21064.217287, "trades": 289, "taker_buy_base": 69801.17, "taker_buy_quote": 11112.732068 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1597, "high": 0.16, "low": 0.1589, "close": 0.159, "volume": 92926.32, "close_time": 1762387199999, "quote_volume": 14803.05272, "trades": 269, "taker_buy_base": 50778.37, "taker_buy_quote": 8092.71979 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1571, "close": 0.1574, "volume": 147336.27, "close_time": 1762390799999, "quote_volume": 23287.405222, "trades": 437, "taker_buy_base": 59587.2, "taker_buy_quote": 9429.314013 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1549, "close": 0.1572, "volume": 149389.14, "close_time": 1762394399999, "quote_volume": 23313.279176, "trades": 477, "taker_buy_base": 58825.93, "taker_buy_quote": 9194.198238 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1573, "high": 0.1587, "low": 0.1557, "close": 0.1581, "volume": 171013.77, "close_time": 1762397999999, "quote_volume": 26816.294979, "trades": 474, "taker_buy_base": 82623.93, "taker_buy_quote": 12959.622284 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.158, "high": 0.1593, "low": 0.1579, "close": 0.159, "volume": 62421.21, "close_time": 1762401599999, "quote_volume": 9899.302721, "trades": 266, "taker_buy_base": 31315.62, "taker_buy_quote": 4967.921987 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.159, "high": 0.1591, "low": 0.1581, "close": 0.1584, "volume": 100819.46, "close_time": 1762405199999, "quote_volume": 15983.719506, "trades": 265, "taker_buy_base": 29973.79, "taker_buy_quote": 4756.509166 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1584, "high": 0.1584, "low": 0.154, "close": 0.1545, "volume": 224633.92, "close_time": 1762408799999, "quote_volume": 34950.31463, "trades": 504, "taker_buy_base": 119961.35, "taker_buy_quote": 18602.04802 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1546, "high": 0.1556, "low": 0.1539, "close": 0.155, "volume": 175915.5, "close_time": 1762412399999, "quote_volume": 27230.891059, "trades": 411, "taker_buy_base": 127826.52, "taker_buy_quote": 19789.867147 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1551, "high": 0.156, "low": 0.1543, "close": 0.1551, "volume": 164646.83, "close_time": 1762415999999, "quote_volume": 25578.017687, "trades": 389, "taker_buy_base": 85715.84, "taker_buy_quote": 13335.339671 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1549, "high": 0.1556, "low": 0.1535, "close": 0.1542, "volume": 145289.39, "close_time": 1762419599999, "quote_volume": 22470.574847, "trades": 296, "taker_buy_base": 42599.18, "taker_buy_quote": 6601.353155 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1543, "high": 0.155, "low": 0.1536, "close": 0.1538, "volume": 82421.39, "close_time": 1762423199999, "quote_volume": 12719.158133, "trades": 361, "taker_buy_base": 50004.46, "taker_buy_quote": 7718.514971 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1539, "high": 0.1552, "low": 0.1528, "close": 0.154, "volume": 183335.74, "close_time": 1762426799999, "quote_volume": 28172.258979, "trades": 482, "taker_buy_base": 70770.67, "taker_buy_quote": 10898.759981 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1539, "high": 0.1546, "low": 0.1527, "close": 0.154, "volume": 148726.4, "close_time": 1762430399999, "quote_volume": 22878.800551, "trades": 384, "taker_buy_base": 86732.63, "taker_buy_quote": 13342.927707 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1519, "close": 0.1523, "volume": 185569.96, "close_time": 1762433999999, "quote_volume": 28356.680147, "trades": 499, "taker_buy_base": 68396.77, "taker_buy_quote": 10464.098658 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1523, "high": 0.1559, "low": 0.1521, "close": 0.1551, "volume": 354146.13, "close_time": 1762437599999, "quote_volume": 54568.313242, "trades": 714, "taker_buy_base": 257196.77, "taker_buy_quote": 39641.194135 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1514, "close": 0.1515, "volume": 578974.21, "close_time": 1762441199999, "quote_volume": 88286.732739, "trades": 1221, "taker_buy_base": 190838.26, "taker_buy_quote": 29150.300163 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1515, "high": 0.1534, "low": 0.1476, "close": 0.1486, "volume": 742765.76, "close_time": 1762444799999, "quote_volume": 111291.495343, "trades": 1415, "taker_buy_base": 332830.86, "taker_buy_quote": 49974.27437 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1487, "high": 0.1493, "low": 0.1459, "close": 0.1481, "volume": 587584.47, "close_time": 1762448399999, "quote_volume": 86905.826117, "trades": 1338, "taker_buy_base": 269405.34, "taker_buy_quote": 39860.707195 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1482, "high": 0.151, "low": 0.1475, "close": 0.1507, "volume": 435473.3, "close_time": 1762451999999, "quote_volume": 64981.988753, "trades": 938, "taker_buy_base": 296778.72, "taker_buy_quote": 44272.782935 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1507, "high": 0.1527, "low": 0.1484, "close": 0.151, "volume": 205556.65, "close_time": 1762455599999, "quote_volume": 30887.268426, "trades": 660, "taker_buy_base": 133216.68, "taker_buy_quote": 20028.322306 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1509, "high": 0.1515, "low": 0.1489, "close": 0.1508, "volume": 251647.67, "close_time": 1762459199999, "quote_volume": 37881.608289, "trades": 748, "taker_buy_base": 118519.72, "taker_buy_quote": 17852.214665 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.151, "high": 0.153, "low": 0.15, "close": 0.1513, "volume": 341916.23, "close_time": 1762462799999, "quote_volume": 51831.057433, "trades": 1022, "taker_buy_base": 199838.11, "taker_buy_quote": 30292.64798 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1514, "high": 0.1571, "low": 0.1505, "close": 0.1549, "volume": 1449893.87, "close_time": 1762466399999, "quote_volume": 223553.21912, "trades": 1596, "taker_buy_base": 754721.5, "taker_buy_quote": 116439.409713 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1529, "close": 0.1547, "volume": 323211.93, "close_time": 1762469999999, "quote_volume": 49788.75386, "trades": 419, "taker_buy_base": 116898.71, "taker_buy_quote": 18037.772694 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1522, "close": 0.1544, "volume": 249110.24, "close_time": 1762473599999, "quote_volume": 38139.096925, "trades": 410, "taker_buy_base": 71850.8, "taker_buy_quote": 11005.540569 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1545, "high": 0.1575, "low": 0.1545, "close": 0.1571, "volume": 181508.57, "close_time": 1762477199999, "quote_volume": 28425.320763, "trades": 691, "taker_buy_base": 71022.08, "taker_buy_quote": 11113.327399 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1572, "high": 0.1581, "low": 0.1549, "close": 0.1575, "volume": 341688.13, "close_time": 1762480799999, "quote_volume": 53479.072301, "trades": 958, "taker_buy_base": 200387.87, "taker_buy_quote": 31354.182242 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1548, "close": 0.1564, "volume": 915781.27, "close_time": 1762484399999, "quote_volume": 143004.843536, "trades": 1211, "taker_buy_base": 542082.56, "taker_buy_quote": 84751.999407 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1565, "high": 0.159, "low": 0.1563, "close": 0.1575, "volume": 563711.94, "close_time": 1762487999999, "quote_volume": 89010.751791, "trades": 1218, "taker_buy_base": 323117.87, "taker_buy_quote": 51008.781255 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1551, "close": 0.1568, "volume": 669743.09, "close_time": 1762491599999, "quote_volume": 104734.060588, "trades": 1408, "taker_buy_base": 158795.47, "taker_buy_quote": 24860.277692 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1568, "high": 0.1589, "low": 0.1566, "close": 0.1588, "volume": 102407.02, "close_time": 1762495199999, "quote_volume": 16163.244423, "trades": 377, "taker_buy_base": 50476.06, "taker_buy_quote": 7962.211355 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1588, "high": 0.1608, "low": 0.1586, "close": 0.1599, "volume": 268904.03, "close_time": 1762498799999, "quote_volume": 43027.413542, "trades": 560, "taker_buy_base": 117452.07, "taker_buy_quote": 18786.883685 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1599, "high": 0.1629, "low": 0.1598, "close": 0.1624, "volume": 257515.31, "close_time": 1762502399999, "quote_volume": 41610.29063, "trades": 590, "taker_buy_base": 146991.74, "taker_buy_quote": 23765.390073 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1624, "high": 0.1634, "low": 0.1604, "close": 0.1607, "volume": 287591.71, "close_time": 1762505999999, "quote_volume": 46629.717894, "trades": 609, "taker_buy_base": 97310.1, "taker_buy_quote": 15808.408041 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1573, "close": 0.1602, "volume": 321786.93, "close_time": 1762509599999, "quote_volume": 51185.550799, "trades": 812, "taker_buy_base": 130963.35, "taker_buy_quote": 20878.801446 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1604, "high": 0.161, "low": 0.1578, "close": 0.1589, "volume": 394514.02, "close_time": 1762513199999, "quote_volume": 62981.714522, "trades": 909, "taker_buy_base": 231949.76, "taker_buy_quote": 37048.773873 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1588, "high": 0.1588, "low": 0.155, "close": 0.1572, "volume": 450398.32, "close_time": 1762516799999, "quote_volume": 70578.77098, "trades": 1181, "taker_buy_base": 266806.28, "taker_buy_quote": 41802.986396 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1572, "high": 0.158, "low": 0.1522, "close": 0.1533, "volume": 390723.62, "close_time": 1762520399999, "quote_volume": 60419.550479, "trades": 904, "taker_buy_base": 150558.75, "taker_buy_quote": 23301.819011 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1534, "high": 0.1559, "low": 0.1525, "close": 0.1551, "volume": 387277.7, "close_time": 1762523999999, "quote_volume": 59798.966297, "trades": 1120, "taker_buy_base": 199894.46, "taker_buy_quote": 30877.827442 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1551, "high": 0.1606, "low": 0.1535, "close": 0.1604, "volume": 630017.83, "close_time": 1762527599999, "quote_volume": 98802.513894, "trades": 1961, "taker_buy_base": 360254.39, "taker_buy_quote": 56412.080821 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1605, "high": 0.1634, "low": 0.1587, "close": 0.1626, "volume": 467321.6, "close_time": 1762531199999, "quote_volume": 75407.964893, "trades": 1720, "taker_buy_base": 260738.78, "taker_buy_quote": 42102.34452 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1628, "high": 0.171, "low": 0.1627, "close": 0.1704, "volume": 826319.55, "close_time": 1762534799999, "quote_volume": 138951.939785, "trades": 1982, "taker_buy_base": 399585.54, "taker_buy_quote": 67193.441444 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1704, "high": 0.1756, "low": 0.1689, "close": 0.1752, "volume": 447367.78, "close_time": 1762538399999, "quote_volume": 77047.262336, "trades": 1501, "taker_buy_base": 249131.05, "taker_buy_quote": 42887.399574 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1754, "high": 0.181, "low": 0.175, "close": 0.1779, "volume": 2408463.83, "close_time": 1762541999999, "quote_volume": 430134.744012, "trades": 4248, "taker_buy_base": 1379024.08, "taker_buy_quote": 246297.275433 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1779, "high": 0.1809, "low": 0.1762, "close": 0.1791, "volume": 996007.58, "close_time": 1762545599999, "quote_volume": 178507.375986, "trades": 2224, "taker_buy_base": 396647.9, "taker_buy_quote": 71147.897228 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.179, "high": 0.1814, "low": 0.1775, "close": 0.1803, "volume": 1016457.89, "close_time": 1762549199999, "quote_volume": 182942.96275, "trades": 1679, "taker_buy_base": 440343.8, "taker_buy_quote": 79185.139341 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1805, "high": 0.1855, "low": 0.1801, "close": 0.1839, "volume": 654351.2, "close_time": 1762552799999, "quote_volume": 119746.292252, "trades": 1805, "taker_buy_base": 427320.51, "taker_buy_quote": 78208.806914 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.184, "high": 0.188, "low": 0.1835, "close": 0.1877, "volume": 457655.39, "close_time": 1762556399999, "quote_volume": 85102.38074, "trades": 1145, "taker_buy_base": 185955.17, "taker_buy_quote": 34559.149689 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1875, "high": 0.1878, "low": 0.1837, "close": 0.1853, "volume": 376818.6, "close_time": 1762559999999, "quote_volume": 69893.612343, "trades": 576, "taker_buy_base": 103835.47, "taker_buy_quote": 19238.449428 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1853, "high": 0.188, "low": 0.1799, "close": 0.1803, "volume": 614263.26, "close_time": 1762563599999, "quote_volume": 112889.116054, "trades": 1080, "taker_buy_base": 228627.75, "taker_buy_quote": 42115.250505 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1803, "high": 0.1833, "low": 0.1798, "close": 0.1833, "volume": 192431.55, "close_time": 1762567199999, "quote_volume": 34965.427776, "trades": 362, "taker_buy_base": 107486.48, "taker_buy_quote": 19524.877472 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1831, "high": 0.1883, "low": 0.1831, "close": 0.1867, "volume": 251192.07, "close_time": 1762570799999, "quote_volume": 46882.521274, "trades": 573, "taker_buy_base": 155486.96, "taker_buy_quote": 29018.744066 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1863, "high": 0.1879, "low": 0.1821, "close": 0.1821, "volume": 559028.8, "close_time": 1762574399999, "quote_volume": 103492.850559, "trades": 1194, "taker_buy_base": 264178.86, "taker_buy_quote": 48943.497002 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1821, "high": 0.186, "low": 0.1821, "close": 0.1831, "volume": 234110.57, "close_time": 1762577999999, "quote_volume": 42951.628826, "trades": 569, "taker_buy_base": 129793.13, "taker_buy_quote": 23829.61729 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.183, "high": 0.1837, "low": 0.1785, "close": 0.1785, "volume": 773951.63, "close_time": 1762581599999, "quote_volume": 140009.129177, "trades": 1221, "taker_buy_base": 432989.56, "taker_buy_quote": 78194.622623 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1786, "high": 0.1792, "low": 0.1759, "close": 0.1759, "volume": 759219.64, "close_time": 1762585199999, "quote_volume": 134555.332007, "trades": 985, "taker_buy_base": 387673.87, "taker_buy_quote": 68643.692195 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.176, "high": 0.179, "low": 0.1741, "close": 0.1784, "volume": 2250031.28, "close_time": 1762588799999, "quote_volume": 395965.432243, "trades": 2981, "taker_buy_base": 1364607.37, "taker_buy_quote": 240060.199071 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1784, "high": 0.1785, "low": 0.1735, "close": 0.1748, "volume": 965064.8, "close_time": 1762592399999, "quote_volume": 169459.577002, "trades": 1530, "taker_buy_base": 688935.17, "taker_buy_quote": 120862.852332 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1747, "high": 0.1751, "low": 0.1716, "close": 0.1721, "volume": 1530022.06, "close_time": 1762595999999, "quote_volume": 265113.885334, "trades": 1667, "taker_buy_base": 668481.47, "taker_buy_quote": 116163.982853 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1722, "high": 0.1744, "low": 0.1719, "close": 0.1735, "volume": 888395.58, "close_time": 1762599599999, "quote_volume": 153507.63152, "trades": 1022, "taker_buy_base": 670812.32, "taker_buy_quote": 115862.543166 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1734, "high": 0.1752, "low": 0.1724, "close": 0.1727, "volume": 769158.59, "close_time": 1762603199999, "quote_volume": 133765.593586, "trades": 964, "taker_buy_base": 496807.38, "taker_buy_quote": 86404.721758 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1727, "high": 0.1734, "low": 0.1717, "close": 0.1721, "volume": 469671.61, "close_time": 1762606799999, "quote_volume": 81050.823585, "trades": 898, "taker_buy_base": 364377.59, "taker_buy_quote": 62888.484289 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1723, "high": 0.175, "low": 0.1702, "close": 0.1702, "volume": 1238213.38, "close_time": 1762610399999, "quote_volume": 212717.903763, "trades": 965, "taker_buy_base": 378287.5, "taker_buy_quote": 65084.786258 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1703, "high": 0.1712, "low": 0.1675, "close": 0.1704, "volume": 330172.78, "close_time": 1762613999999, "quote_volume": 55978.729726, "trades": 431, "taker_buy_base": 202816.2, "taker_buy_quote": 34402.796994 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1705, "high": 0.1717, "low": 0.1677, "close": 0.169, "volume": 351873.87, "close_time": 1762617599999, "quote_volume": 59521.893535, "trades": 659, "taker_buy_base": 165875.78, "taker_buy_quote": 28128.133368 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.169, "high": 0.1697, "low": 0.167, "close": 0.169, "volume": 132174.75, "close_time": 1762621199999, "quote_volume": 22308.818233, "trades": 357, "taker_buy_base": 65268.7, "taker_buy_quote": 11023.986696 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.169, "high": 0.1705, "low": 0.1679, "close": 0.1697, "volume": 336827.59, "close_time": 1762624799999, "quote_volume": 57093.253545, "trades": 322, "taker_buy_base": 113104.42, "taker_buy_quote": 19184.271 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1699, "high": 0.1714, "low": 0.169, "close": 0.1709, "volume": 314977.49, "close_time": 1762628399999, "quote_volume": 53449.135122, "trades": 377, "taker_buy_base": 176560.49, "taker_buy_quote": 29989.538662 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1709, "high": 0.1746, "low": 0.1705, "close": 0.1741, "volume": 757077.1, "close_time": 1762631999999, "quote_volume": 131046.149191, "trades": 1481, "taker_buy_base": 391095.01, "taker_buy_quote": 67736.98045 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1728, "close": 0.1744, "volume": 214130.67, "close_time": 1762635599999, "quote_volume": 37177.165778, "trades": 457, "taker_buy_base": 101120.1, "taker_buy_quote": 17566.831295 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1736, "close": 0.1741, "volume": 83381.07, "close_time": 1762639199999, "quote_volume": 14518.72243, "trades": 222, "taker_buy_base": 19229.23, "taker_buy_quote": 3351.327611 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.174, "high": 0.1742, "low": 0.1732, "close": 0.1738, "volume": 37447.11, "close_time": 1762642799999, "quote_volume": 6511.29877, "trades": 150, "taker_buy_base": 13097.6, "taker_buy_quote": 2279.210704 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1739, "high": 0.174, "low": 0.1732, "close": 0.1738, "volume": 111460.94, "close_time": 1762646399999, "quote_volume": 19364.816277, "trades": 223, "taker_buy_base": 41432.51, "taker_buy_quote": 7197.751353 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1738, "high": 0.1744, "low": 0.1709, "close": 0.1712, "volume": 368323.9, "close_time": 1762649999999, "quote_volume": 63531.484434, "trades": 760, "taker_buy_base": 201202.65, "taker_buy_quote": 34730.751204 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1712, "high": 0.1725, "low": 0.17, "close": 0.1722, "volume": 520441.1, "close_time": 1762653599999, "quote_volume": 89351.453488, "trades": 559, "taker_buy_base": 436758.62, "taker_buy_quote": 74986.714296 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1666, "close": 0.1668, "volume": 241644.39, "close_time": 1762657199999, "quote_volume": 40765.500475, "trades": 682, "taker_buy_base": 72549.66, "taker_buy_quote": 12258.440937 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.167, "high": 0.1676, "low": 0.1649, "close": 0.1654, "volume": 266872.12, "close_time": 1762660799999, "quote_volume": 44290.676964, "trades": 645, "taker_buy_base": 65418.8, "taker_buy_quote": 10879.841412 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1653, "high": 0.1673, "low": 0.1644, "close": 0.1659, "volume": 437180.62, "close_time": 1762664399999, "quote_volume": 72412.099235, "trades": 782, "taker_buy_base": 125129.63, "taker_buy_quote": 20719.245204 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1658, "high": 0.1662, "low": 0.1647, "close": 0.1652, "volume": 149867.54, "close_time": 1762667999999, "quote_volume": 24785.140789, "trades": 327, "taker_buy_base": 66759.65, "taker_buy_quote": 11029.939886 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1652, "high": 0.1675, "low": 0.1648, "close": 0.1657, "volume": 222603.55, "close_time": 1762671599999, "quote_volume": 37032.121925, "trades": 500, "taker_buy_base": 152701.05, "taker_buy_quote": 25431.31256 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1657, "high": 0.1689, "low": 0.1657, "close": 0.1687, "volume": 375991.76, "close_time": 1762675199999, "quote_volume": 63132.713778, "trades": 672, "taker_buy_base": 119386.56, "taker_buy_quote": 19977.760375 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1688, "high": 0.1697, "low": 0.1666, "close": 0.1674, "volume": 265665.2, "close_time": 1762678799999, "quote_volume": 44738.505134, "trades": 589, "taker_buy_base": 116815.68, "taker_buy_quote": 19707.37636 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1675, "high": 0.1693, "low": 0.1652, "close": 0.1656, "volume": 180772.29, "close_time": 1762682399999, "quote_volume": 30301.485437, "trades": 512, "taker_buy_base": 83726.73, "taker_buy_quote": 14031.975233 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1655, "high": 0.1674, "low": 0.1644, "close": 0.1674, "volume": 152463.16, "close_time": 1762685999999, "quote_volume": 25239.240402, "trades": 443, "taker_buy_base": 70364.2, "taker_buy_quote": 11643.070672 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1674, "high": 0.1702, "low": 0.1674, "close": 0.169, "volume": 337249.34, "close_time": 1762689599999, "quote_volume": 57052.350945, "trades": 700, "taker_buy_base": 232289.83, "taker_buy_quote": 39304.004478 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1691, "high": 0.1711, "low": 0.1688, "close": 0.1699, "volume": 112054.14, "close_time": 1762693199999, "quote_volume": 19069.387792, "trades": 344, "taker_buy_base": 41682.47, "taker_buy_quote": 7091.959962 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1699, "high": 0.1711, "low": 0.1695, "close": 0.17, "volume": 167488.14, "close_time": 1762696799999, "quote_volume": 28502.300582, "trades": 471, "taker_buy_base": 67712.07, "taker_buy_quote": 11530.189751 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.17, "high": 0.1756, "low": 0.169, "close": 0.1714, "volume": 750127.7, "close_time": 1762700399999, "quote_volume": 129116.399688, "trades": 1461, "taker_buy_base": 376120.42, "taker_buy_quote": 64900.143385 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1716, "high": 0.1734, "low": 0.1714, "close": 0.1719, "volume": 154181.92, "close_time": 1762703999999, "quote_volume": 26573.56417, "trades": 608, "taker_buy_base": 69914.89, "taker_buy_quote": 12053.688744 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.172, "high": 0.1744, "low": 0.1711, "close": 0.1737, "volume": 150786.21, "close_time": 1762707599999, "quote_volume": 26058.65038, "trades": 604, "taker_buy_base": 95562.22, "taker_buy_quote": 16531.073906 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1738, "high": 0.1744, "low": 0.1716, "close": 0.1725, "volume": 310375.96, "close_time": 1762711199999, "quote_volume": 53725.218449, "trades": 892, "taker_buy_base": 74574.21, "taker_buy_quote": 12890.907181 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1724, "high": 0.1738, "low": 0.171, "close": 0.1733, "volume": 106000.45, "close_time": 1762714799999, "quote_volume": 18236.946477, "trades": 503, "taker_buy_base": 39721.67, "taker_buy_quote": 6841.125006 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1734, "high": 0.1741, "low": 0.172, "close": 0.1741, "volume": 186942.61, "close_time": 1762718399999, "quote_volume": 32319.052463, "trades": 561, "taker_buy_base": 67565.19, "taker_buy_quote": 11698.459194 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.174, "high": 0.1743, "low": 0.1727, "close": 0.1732, "volume": 118400.39, "close_time": 1762721999999, "quote_volume": 20533.492138, "trades": 346, "taker_buy_base": 31898.15, "taker_buy_quote": 5531.298907 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1733, "high": 0.1736, "low": 0.1721, "close": 0.1726, "volume": 177168.87, "close_time": 1762725599999, "quote_volume": 30600.708571, "trades": 350, "taker_buy_base": 72193.16, "taker_buy_quote": 12468.678142 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1727, "high": 0.1732, "low": 0.1709, "close": 0.1724, "volume": 218464.7, "close_time": 1762729199999, "quote_volume": 37693.300836, "trades": 418, "taker_buy_base": 121609.5, "taker_buy_quote": 21004.058673 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1727, "high": 0.174, "low": 0.1706, "close": 0.1716, "volume": 114297.05, "close_time": 1762732799999, "quote_volume": 19646.502076, "trades": 421, "taker_buy_base": 36458.76, "taker_buy_quote": 6278.616652 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1716, "high": 0.175, "low": 0.1705, "close": 0.174, "volume": 162447.87, "close_time": 1762736399999, "quote_volume": 28081.216819, "trades": 710, "taker_buy_base": 77668.57, "taker_buy_quote": 13470.749686 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1742, "high": 0.175, "low": 0.1727, "close": 0.1732, "volume": 207082.38, "close_time": 1762739999999, "quote_volume": 35943.336974, "trades": 749, "taker_buy_base": 123293.85, "taker_buy_quote": 21405.91147 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1732, "high": 0.1743, "low": 0.1725, "close": 0.1736, "volume": 382221.9, "close_time": 1762743599999, "quote_volume": 66350.074663, "trades": 449, "taker_buy_base": 272205.18, "taker_buy_quote": 47294.116188 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1737, "high": 0.1748, "low": 0.1727, "close": 0.1731, "volume": 191066.92, "close_time": 1762747199999, "quote_volume": 33179.867525, "trades": 598, "taker_buy_base": 66746.37, "taker_buy_quote": 11606.75328 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1733, "high": 0.1734, "low": 0.1716, "close": 0.1725, "volume": 272149.15, "close_time": 1762750799999, "quote_volume": 46896.627135, "trades": 565, "taker_buy_base": 173202.81, "taker_buy_quote": 29847.885772 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1723, "high": 0.1732, "low": 0.171, "close": 0.172, "volume": 83832.94, "close_time": 1762754399999, "quote_volume": 14411.230845, "trades": 355, "taker_buy_base": 43103.65, "taker_buy_quote": 7417.385245 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1719, "high": 0.173, "low": 0.1706, "close": 0.1714, "volume": 197876.68, "close_time": 1762757999999, "quote_volume": 33901.378318, "trades": 496, "taker_buy_base": 102756.95, "taker_buy_quote": 17613.309175 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1715, "high": 0.1728, "low": 0.171, "close": 0.1719, "volume": 80214.73, "close_time": 1762761599999, "quote_volume": 13794.687722, "trades": 303, "taker_buy_base": 43571.82, "taker_buy_quote": 7500.465341 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1718, "high": 0.1724, "low": 0.1699, "close": 0.1704, "volume": 195209.3, "close_time": 1762765199999, "quote_volume": 33442.074819, "trades": 480, "taker_buy_base": 102315.77, "taker_buy_quote": 17567.12611 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1704, "high": 0.1741, "low": 0.1704, "close": 0.1737, "volume": 155046.66, "close_time": 1762768799999, "quote_volume": 26820.698201, "trades": 703, "taker_buy_base": 66675.82, "taker_buy_quote": 11535.17716 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1738, "high": 0.1743, "low": 0.1707, "close": 0.1713, "volume": 257892.66, "close_time": 1762772399999, "quote_volume": 44536.42908, "trades": 1147, "taker_buy_base": 92791.94, "taker_buy_quote": 16022.024851 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1714, "high": 0.1746, "low": 0.1711, "close": 0.1744, "volume": 277413.38, "close_time": 1762775999999, "quote_volume": 48046.514758, "trades": 994, "taker_buy_base": 124518.9, "taker_buy_quote": 21548.88778 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1723, "close": 0.1732, "volume": 245468.78, "close_time": 1762779599999, "quote_volume": 42544.782216, "trades": 945, "taker_buy_base": 80768.26, "taker_buy_quote": 14006.019579 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1731, "high": 0.1751, "low": 0.1727, "close": 0.1735, "volume": 295442.74, "close_time": 1762783199999, "quote_volume": 51522.470179, "trades": 783, "taker_buy_base": 229936.21, "taker_buy_quote": 40134.021586 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1734, "high": 0.1734, "low": 0.1683, "close": 0.1694, "volume": 386445.83, "close_time": 1762786799999, "quote_volume": 66032.647333, "trades": 1464, "taker_buy_base": 160839.45, "taker_buy_quote": 27570.181466 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1697, "high": 0.1725, "low": 0.1691, "close": 0.1703, "volume": 857428.22, "close_time": 1762790399999, "quote_volume": 146376.756028, "trades": 1357, "taker_buy_base": 419079.8, "taker_buy_quote": 71518.912096 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1678, "close": 0.1684, "volume": 290830.86, "close_time": 1762793999999, "quote_volume": 49252.576297, "trades": 855, "taker_buy_base": 129096.09, "taker_buy_quote": 21925.151912 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1683, "high": 0.1704, "low": 0.1683, "close": 0.1697, "volume": 544371.64, "close_time": 1762797599999, "quote_volume": 92316.931201, "trades": 750, "taker_buy_base": 370394.79, "taker_buy_quote": 62852.725032 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1696, "high": 0.1698, "low": 0.1681, "close": 0.1681, "volume": 129530.77, "close_time": 1762801199999, "quote_volume": 21914.142604, "trades": 467, "taker_buy_base": 60869.62, "taker_buy_quote": 10302.644248 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1681, "high": 0.1704, "low": 0.1675, "close": 0.169, "volume": 374370.14, "close_time": 1762804799999, "quote_volume": 63275.79457, "trades": 721, "taker_buy_base": 240134.14, "taker_buy_quote": 40602.645158 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1691, "high": 0.1717, "low": 0.1691, "close": 0.1696, "volume": 297732.71, "close_time": 1762808399999, "quote_volume": 50679.593891, "trades": 650, "taker_buy_base": 89584.44, "taker_buy_quote": 15261.209196 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1672, "close": 0.1686, "volume": 152407.22, "close_time": 1762811999999, "quote_volume": 25631.236123, "trades": 599, "taker_buy_base": 79000.42, "taker_buy_quote": 13274.53054 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1688, "high": 0.1729, "low": 0.1677, "close": 0.1726, "volume": 196833.74, "close_time": 1762815599999, "quote_volume": 33519.884514, "trades": 561, "taker_buy_base": 140150.1, "taker_buy_quote": 23825.881177 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1729, "high": 0.1731, "low": 0.1704, "close": 0.1716, "volume": 170901.15, "close_time": 1762819199999, "quote_volume": 29371.563665, "trades": 525, "taker_buy_base": 70338.38, "taker_buy_quote": 12092.721172 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1717, "high": 0.1721, "low": 0.1693, "close": 0.1709, "volume": 215977.12, "close_time": 1762822799999, "quote_volume": 36853.771453, "trades": 594, "taker_buy_base": 91098.29, "taker_buy_quote": 15544.475564 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1711, "high": 0.1757, "low": 0.1708, "close": 0.1712, "volume": 270683.32, "close_time": 1762826399999, "quote_volume": 46798.710527, "trades": 896, "taker_buy_base": 127459.21, "taker_buy_quote": 22090.355684 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1713, "high": 0.1748, "low": 0.1698, "close": 0.1735, "volume": 621327.42, "close_time": 1762829999999, "quote_volume": 106527.651972, "trades": 913, "taker_buy_base": 110562.46, "taker_buy_quote": 19001.661689 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1735, "high": 0.1756, "low": 0.1735, "close": 0.1741, "volume": 246311.9, "close_time": 1762833599999, "quote_volume": 43019.079402, "trades": 727, "taker_buy_base": 155669.98, "taker_buy_quote": 27208.633989 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1741, "high": 0.1748, "low": 0.1713, "close": 0.1715, "volume": 143446.27, "close_time": 1762837199999, "quote_volume": 24831.653009, "trades": 488, "taker_buy_base": 35868.59, "taker_buy_quote": 6210.740509 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1683, "close": 0.169, "volume": 168444.13, "close_time": 1762840799999, "quote_volume": 28557.296888, "trades": 733, "taker_buy_base": 71255.94, "taker_buy_quote": 12084.200715 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.169, "high": 0.1696, "low": 0.1674, "close": 0.1685, "volume": 210231.5, "close_time": 1762844399999, "quote_volume": 35376.159944, "trades": 574, "taker_buy_base": 91816.37, "taker_buy_quote": 15449.458772 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1683, "high": 0.1686, "low": 0.1648, "close": 0.1651, "volume": 560112.73, "close_time": 1762847999999, "quote_volume": 93343.158359, "trades": 1196, "taker_buy_base": 276573.82, "taker_buy_quote": 46120.637426 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.165, "high": 0.1681, "low": 0.1647, "close": 0.1678, "volume": 448427.44, "close_time": 1762851599999, "quote_volume": 74567.583707, "trades": 881, "taker_buy_base": 249169.05, "taker_buy_quote": 41401.065335 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1678, "high": 0.1689, "low": 0.1662, "close": 0.1662, "volume": 163059.15, "close_time": 1762855199999, "quote_volume": 27352.156623, "trades": 647, "taker_buy_base": 57252.83, "taker_buy_quote": 9595.099523 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1662, "high": 0.1677, "low": 0.166, "close": 0.167, "volume": 197925.43, "close_time": 1762858799999, "quote_volume": 33066.961572, "trades": 652, "taker_buy_base": 89015.32, "taker_buy_quote": 14878.224597 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1673, "high": 0.1683, "low": 0.167, "close": 0.1677, "volume": 123061.72, "close_time": 1762862399999, "quote_volume": 20632.948648, "trades": 465, "taker_buy_base": 65912.11, "taker_buy_quote": 11050.708577 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1677, "high": 0.1687, "low": 0.1655, "close": 0.1662, "volume": 130075.85, "close_time": 1762865999999, "quote_volume": 21677.592347, "trades": 572, "taker_buy_base": 49712.48, "taker_buy_quote": 8298.387865 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1662, "high": 0.168, "low": 0.1656, "close": 0.1658, "volume": 292346.3, "close_time": 1762869599999, "quote_volume": 48837.822658, "trades": 656, "taker_buy_base": 72058.85, "taker_buy_quote": 12024.065721 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1661, "high": 0.1685, "low": 0.1644, "close": 0.1683, "volume": 217191.58, "close_time": 1762873199999, "quote_volume": 36077.436388, "trades": 813, "taker_buy_base": 113592.09, "taker_buy_quote": 18864.365255 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1666, "close": 0.1681, "volume": 411011.56, "close_time": 1762876799999, "quote_volume": 69012.584882, "trades": 1185, "taker_buy_base": 250296.48, "taker_buy_quote": 42043.971712 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.168, "high": 0.1693, "low": 0.1672, "close": 0.1682, "volume": 99436.44, "close_time": 1762880399999, "quote_volume": 16749.109891, "trades": 576, "taker_buy_base": 38693.64, "taker_buy_quote": 6519.169663 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1684, "high": 0.1695, "low": 0.1661, "close": 0.1673, "volume": 227747.17, "close_time": 1762883999999, "quote_volume": 38136.931782, "trades": 653, "taker_buy_base": 114424.28, "taker_buy_quote": 19174.625345 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1675, "high": 0.168, "low": 0.1647, "close": 0.165, "volume": 129049.79, "close_time": 1762887599999, "quote_volume": 21427.831351, "trades": 493, "taker_buy_base": 33830.95, "taker_buy_quote": 5622.943702 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.165, "high": 0.1651, "low": 0.1631, "close": 0.1632, "volume": 189513.49, "close_time": 1762891199999, "quote_volume": 31102.698694, "trades": 616, "taker_buy_base": 78074.92, "taker_buy_quote": 12826.821243 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1633, "high": 0.1641, "low": 0.1615, "close": 0.1617, "volume": 207173.82, "close_time": 1762894799999, "quote_volume": 33733.079373, "trades": 763, "taker_buy_base": 76746.98, "taker_buy_quote": 12509.367984 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1618, "high": 0.163, "low": 0.1591, "close": 0.1597, "volume": 304340.36, "close_time": 1762898399999, "quote_volume": 48856.008024, "trades": 847, "taker_buy_base": 148459.27, "taker_buy_quote": 23832.42437 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1597, "high": 0.162, "low": 0.1589, "close": 0.1615, "volume": 212277.51, "close_time": 1762901999999, "quote_volume": 34211.162887, "trades": 464, "taker_buy_base": 177601.84, "taker_buy_quote": 28641.938067 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1585, "close": 0.159, "volume": 258059.32, "close_time": 1762905599999, "quote_volume": 41219.753136, "trades": 523, "taker_buy_base": 48698.81, "taker_buy_quote": 7791.068503 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.159, "high": 0.1597, "low": 0.1567, "close": 0.1577, "volume": 507190.51, "close_time": 1762909199999, "quote_volume": 80147.693348, "trades": 907, "taker_buy_base": 284227.52, "taker_buy_quote": 44949.540785 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1577, "high": 0.1613, "low": 0.1577, "close": 0.161, "volume": 88055.88, "close_time": 1762912799999, "quote_volume": 14113.180597, "trades": 575, "taker_buy_base": 55741.74, "taker_buy_quote": 8927.029447 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1609, "high": 0.1618, "low": 0.1596, "close": 0.161, "volume": 188258.76, "close_time": 1762916399999, "quote_volume": 30272.015457, "trades": 599, "taker_buy_base": 89075.93, "taker_buy_quote": 14326.011778 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1608, "high": 0.162, "low": 0.1605, "close": 0.1615, "volume": 95904.63, "close_time": 1762919999999, "quote_volume": 15481.360605, "trades": 377, "taker_buy_base": 52357.19, "taker_buy_quote": 8454.851836 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1615, "high": 0.1624, "low": 0.1607, "close": 0.1617, "volume": 368493.47, "close_time": 1762923599999, "quote_volume": 59632.463665, "trades": 448, "taker_buy_base": 232355.6, "taker_buy_quote": 37626.85239 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1619, "high": 0.1633, "low": 0.1614, "close": 0.163, "volume": 73909.55, "close_time": 1762927199999, "quote_volume": 12011.4958, "trades": 306, "taker_buy_base": 42071.81, "taker_buy_quote": 6839.494687 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.163, "high": 0.1642, "low": 0.1629, "close": 0.1633, "volume": 102279.59, "close_time": 1762930799999, "quote_volume": 16724.074578, "trades": 329, "taker_buy_base": 35036.31, "taker_buy_quote": 5735.132666 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1632, "high": 0.1637, "low": 0.161, "close": 0.1613, "volume": 69261.17, "close_time": 1762934399999, "quote_volume": 11263.328949, "trades": 364, "taker_buy_base": 31121.55, "taker_buy_quote": 5067.563168 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1613, "high": 0.1648, "low": 0.1613, "close": 0.164, "volume": 83877.94, "close_time": 1762937999999, "quote_volume": 13713.821771, "trades": 367, "taker_buy_base": 53356.88, "taker_buy_quote": 8729.925214 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1641, "high": 0.1651, "low": 0.1639, "close": 0.1646, "volume": 49255.32, "close_time": 1762941599999, "quote_volume": 8103.790667, "trades": 287, "taker_buy_base": 20932.0, "taker_buy_quote": 3446.424149 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1647, "high": 0.1659, "low": 0.1645, "close": 0.1651, "volume": 111632.56, "close_time": 1762945199999, "quote_volume": 18430.6817, "trades": 366, "taker_buy_base": 60688.74, "taker_buy_quote": 10023.634124 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1651, "high": 0.166, "low": 0.1642, "close": 0.1644, "volume": 73725.79, "close_time": 1762948799999, "quote_volume": 12147.873872, "trades": 383, "taker_buy_base": 29931.43, "taker_buy_quote": 4930.840046 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1645, "high": 0.1658, "low": 0.1643, "close": 0.1645, "volume": 268705.1, "close_time": 1762952399999, "quote_volume": 44344.02234, "trades": 584, "taker_buy_base": 160801.12, "taker_buy_quote": 26529.277108 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1623, "close": 0.1651, "volume": 607206.94, "close_time": 1762955999999, "quote_volume": 99242.600312, "trades": 1029, "taker_buy_base": 276242.42, "taker_buy_quote": 45129.608627 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1651, "high": 0.166, "low": 0.16, "close": 0.1622, "volume": 630141.16, "close_time": 1762959599999, "quote_volume": 103751.157356, "trades": 1124, "taker_buy_base": 241131.47, "taker_buy_quote": 39614.576542 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1622, "high": 0.1648, "low": 0.1584, "close": 0.1592, "volume": 389364.74, "close_time": 1762963199999, "quote_volume": 63052.276809, "trades": 1291, "taker_buy_base": 240401.88, "taker_buy_quote": 38979.698655 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1593, "high": 0.1599, "low": 0.155, "close": 0.1557, "volume": 623202.26, "close_time": 1762966799999, "quote_volume": 97896.174566, "trades": 1549, "taker_buy_base": 316851.21, "taker_buy_quote": 49824.878498 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1557, "high": 0.158, "low": 0.1538, "close": 0.1571, "volume": 547208.5, "close_time": 1762970399999, "quote_volume": 84916.251153, "trades": 960, "taker_buy_base": 269859.06, "taker_buy_quote": 41933.233696 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1545, "close": 0.1547, "volume": 434916.12, "close_time": 1762973999999, "quote_volume": 68055.84405, "trades": 692, "taker_buy_base": 216528.55, "taker_buy_quote": 33897.412458 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1546, "high": 0.1553, "low": 0.1525, "close": 0.1543, "volume": 964920.92, "close_time": 1762977599999, "quote_volume": 148432.081679, "trades": 787, "taker_buy_base": 476606.0, "taker_buy_quote": 73125.104225 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1542, "high": 0.1571, "low": 0.1537, "close": 0.156, "volume": 135093.02, "close_time": 1762981199999, "quote_volume": 21026.507445, "trades": 564, "taker_buy_base": 99824.06, "taker_buy_quote": 15535.757035 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.156, "high": 0.1566, "low": 0.1557, "close": 0.1562, "volume": 63390.12, "close_time": 1762984799999, "quote_volume": 9903.174444, "trades": 254, "taker_buy_base": 37689.84, "taker_buy_quote": 5893.479241 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1552, "close": 0.1563, "volume": 198376.57, "close_time": 1762988399999, "quote_volume": 30908.894142, "trades": 251, "taker_buy_base": 153913.31, "taker_buy_quote": 23981.537049 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1561, "high": 0.1563, "low": 0.1539, "close": 0.1552, "volume": 182405.79, "close_time": 1762991999999, "quote_volume": 28229.607857, "trades": 419, "taker_buy_base": 123404.69, "taker_buy_quote": 19105.243729 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1553, "high": 0.1578, "low": 0.1551, "close": 0.1563, "volume": 153828.59, "close_time": 1762995599999, "quote_volume": 24033.971842, "trades": 416, "taker_buy_base": 52618.04, "taker_buy_quote": 8220.345626 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1564, "high": 0.1613, "low": 0.1564, "close": 0.158, "volume": 703295.23, "close_time": 1762999199999, "quote_volume": 112278.432954, "trades": 1194, "taker_buy_base": 329692.38, "taker_buy_quote": 52610.995606 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1567, "close": 0.157, "volume": 146791.99, "close_time": 1763002799999, "quote_volume": 23118.229016, "trades": 398, "taker_buy_base": 92560.7, "taker_buy_quote": 14580.555597 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.157, "high": 0.1611, "low": 0.1546, "close": 0.1597, "volume": 192433.43, "close_time": 1763006399999, "quote_volume": 30349.142632, "trades": 610, "taker_buy_base": 96205.83, "taker_buy_quote": 15211.127011 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1596, "high": 0.1605, "low": 0.1584, "close": 0.1593, "volume": 258964.99, "close_time": 1763009999999, "quote_volume": 41319.999335, "trades": 534, "taker_buy_base": 176950.22, "taker_buy_quote": 28234.080212 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1591, "high": 0.1609, "low": 0.1582, "close": 0.1605, "volume": 35951.31, "close_time": 1763013599999, "quote_volume": 5728.543732, "trades": 201, "taker_buy_base": 23865.73, "taker_buy_quote": 3803.141293 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1606, "high": 0.1611, "low": 0.16, "close": 0.1603, "volume": 116611.86, "close_time": 1763017199999, "quote_volume": 18748.072805, "trades": 234, "taker_buy_base": 25084.13, "taker_buy_quote": 4032.763179 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1584, "close": 0.1589, "volume": 69070.71, "close_time": 1763020799999, "quote_volume": 11006.478161, "trades": 242, "taker_buy_base": 26979.71, "taker_buy_quote": 4296.866882 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1588, "high": 0.1598, "low": 0.1585, "close": 0.1589, "volume": 180443.91, "close_time": 1763024399999, "quote_volume": 28728.491901, "trades": 532, "taker_buy_base": 75713.69, "taker_buy_quote": 12062.482166 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1591, "high": 0.1592, "low": 0.1569, "close": 0.1574, "volume": 162109.01, "close_time": 1763027999999, "quote_volume": 25622.97745, "trades": 451, "taker_buy_base": 42043.0, "taker_buy_quote": 6636.655329 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1573, "high": 0.1587, "low": 0.1568, "close": 0.1573, "volume": 180529.2, "close_time": 1763031599999, "quote_volume": 28497.375482, "trades": 302, "taker_buy_base": 93128.81, "taker_buy_quote": 14706.018225 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1573, "high": 0.1579, "low": 0.1571, "close": 0.1577, "volume": 72995.88, "close_time": 1763035199999, "quote_volume": 11495.956379, "trades": 239, "taker_buy_base": 26032.83, "taker_buy_quote": 4101.185391 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1568, "close": 0.1575, "volume": 108485.92, "close_time": 1763038799999, "quote_volume": 17060.34788, "trades": 245, "taker_buy_base": 34086.89, "taker_buy_quote": 5360.850519 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1576, "high": 0.1577, "low": 0.1556, "close": 0.1568, "volume": 387560.38, "close_time": 1763042399999, "quote_volume": 60835.518175, "trades": 448, "taker_buy_base": 202646.26, "taker_buy_quote": 31818.9503 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.157, "high": 0.1595, "low": 0.1544, "close": 0.1585, "volume": 268654.07, "close_time": 1763045999999, "quote_volume": 42116.444575, "trades": 737, "taker_buy_base": 143860.58, "taker_buy_quote": 22597.152764 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1584, "high": 0.159, "low": 0.1549, "close": 0.1555, "volume": 140402.91, "close_time": 1763049599999, "quote_volume": 22059.989959, "trades": 475, "taker_buy_base": 61957.23, "taker_buy_quote": 9747.743913 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1555, "high": 0.1559, "low": 0.1528, "close": 0.1529, "volume": 188564.84, "close_time": 1763053199999, "quote_volume": 29061.333965, "trades": 519, "taker_buy_base": 93657.05, "taker_buy_quote": 14446.999499 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.153, "high": 0.1535, "low": 0.1491, "close": 0.1492, "volume": 1160767.39, "close_time": 1763056799999, "quote_volume": 176196.101665, "trades": 1034, "taker_buy_base": 544759.89, "taker_buy_quote": 82605.197307 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1491, "high": 0.1496, "low": 0.146, "close": 0.1473, "volume": 528811.98, "close_time": 1763060399999, "quote_volume": 78020.426726, "trades": 1037, "taker_buy_base": 230105.87, "taker_buy_quote": 33935.795636 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1472, "high": 0.1483, "low": 0.1446, "close": 0.1452, "volume": 550997.07, "close_time": 1763063999999, "quote_volume": 80784.657781, "trades": 1023, "taker_buy_base": 270742.43, "taker_buy_quote": 39751.68187 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1451, "high": 0.1469, "low": 0.1445, "close": 0.1455, "volume": 785105.51, "close_time": 1763067599999, "quote_volume": 114117.891147, "trades": 660, "taker_buy_base": 403337.09, "taker_buy_quote": 58682.8668 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1455, "high": 0.1462, "low": 0.144, "close": 0.1454, "volume": 792175.64, "close_time": 1763071199999, "quote_volume": 115031.925723, "trades": 753, "taker_buy_base": 373677.58, "taker_buy_quote": 54299.218387 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1453, "high": 0.1487, "low": 0.1449, "close": 0.1483, "volume": 253354.42, "close_time": 1763074799999, "quote_volume": 37321.650775, "trades": 381, "taker_buy_base": 153797.98, "taker_buy_quote": 22626.653284 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1483, "high": 0.1509, "low": 0.1479, "close": 0.1494, "volume": 190780.5, "close_time": 1763078399999, "quote_volume": 28526.933308, "trades": 464, "taker_buy_base": 95862.3, "taker_buy_quote": 14321.804287 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1493, "high": 0.1506, "low": 0.1474, "close": 0.1477, "volume": 137023.47, "close_time": 1763081999999, "quote_volume": 20402.278834, "trades": 497, "taker_buy_base": 43078.71, "taker_buy_quote": 6435.371267 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1476, "high": 0.149, "low": 0.1472, "close": 0.1472, "volume": 178534.67, "close_time": 1763085599999, "quote_volume": 26422.494549, "trades": 481, "taker_buy_base": 114283.06, "taker_buy_quote": 16919.719372 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1473, "high": 0.1491, "low": 0.1472, "close": 0.1482, "volume": 152425.51, "close_time": 1763089199999, "quote_volume": 22608.186937, "trades": 436, "taker_buy_base": 103608.22, "taker_buy_quote": 15371.556234 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1482, "high": 0.1482, "low": 0.1464, "close": 0.1469, "volume": 83302.78, "close_time": 1763092799999, "quote_volume": 12273.379353, "trades": 327, "taker_buy_base": 45887.65, "taker_buy_quote": 6765.6525 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1404, "close": 0.1434, "volume": 680973.3, "close_time": 1763096399999, "quote_volume": 96808.485566, "trades": 1220, "taker_buy_base": 210281.65, "taker_buy_quote": 30083.93359 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1433, "high": 0.1468, "low": 0.1432, "close": 0.1461, "volume": 886867.9, "close_time": 1763099999999, "quote_volume": 129020.473107, "trades": 1254, "taker_buy_base": 501207.07, "taker_buy_quote": 72907.445339 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1461, "high": 0.1474, "low": 0.1424, "close": 0.1474, "volume": 995237.12, "close_time": 1763103599999, "quote_volume": 143063.535661, "trades": 908, "taker_buy_base": 389138.45, "taker_buy_quote": 55903.094839 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1473, "high": 0.1484, "low": 0.1461, "close": 0.1471, "volume": 274661.04, "close_time": 1763107199999, "quote_volume": 40462.87207, "trades": 750, "taker_buy_base": 158078.73, "taker_buy_quote": 23302.822658 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1471, "high": 0.1477, "low": 0.1443, "close": 0.1448, "volume": 502278.29, "close_time": 1763110799999, "quote_volume": 73238.382547, "trades": 908, "taker_buy_base": 126807.99, "taker_buy_quote": 18479.65952 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1448, "high": 0.1454, "low": 0.1429, "close": 0.143, "volume": 153658.05, "close_time": 1763114399999, "quote_volume": 22100.586287, "trades": 500, "taker_buy_base": 56895.26, "taker_buy_quote": 8198.560677 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1429, "high": 0.1442, "low": 0.1428, "close": 0.1435, "volume": 341100.59, "close_time": 1763117999999, "quote_volume": 48866.275809, "trades": 497, "taker_buy_base": 197826.5, "taker_buy_quote": 28325.585173 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1433, "high": 0.1436, "low": 0.1417, "close": 0.1428, "volume": 205822.11, "close_time": 1763121599999, "quote_volume": 29399.499622, "trades": 551, "taker_buy_base": 80030.87, "taker_buy_quote": 11438.405661 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1426, "high": 0.1443, "low": 0.1401, "close": 0.1439, "volume": 461230.43, "close_time": 1763125199999, "quote_volume": 65416.895426, "trades": 1128, "taker_buy_base": 213612.9, "taker_buy_quote": 30324.944162 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1439, "high": 0.1445, "low": 0.1411, "close": 0.1424, "volume": 286129.81, "close_time": 1763128799999, "quote_volume": 40778.55676, "trades": 894, "taker_buy_base": 115647.15, "taker_buy_quote": 16490.903284 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1427, "high": 0.146, "low": 0.1409, "close": 0.1451, "volume": 338269.29, "close_time": 1763132399999, "quote_volume": 48604.28503, "trades": 1356, "taker_buy_base": 158675.28, "taker_buy_quote": 22817.695791 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.145, "high": 0.1468, "low": 0.1432, "close": 0.1457, "volume": 185939.83, "close_time": 1763135999999, "quote_volume": 26928.60488, "trades": 843, "taker_buy_base": 65840.18, "taker_buy_quote": 9557.219466 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1457, "high": 0.1468, "low": 0.144, "close": 0.1463, "volume": 229034.62, "close_time": 1763139599999, "quote_volume": 33287.198725, "trades": 540, "taker_buy_base": 85597.59, "taker_buy_quote": 12506.478897 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1463, "high": 0.1464, "low": 0.1426, "close": 0.1432, "volume": 166375.68, "close_time": 1763143199999, "quote_volume": 24002.906271, "trades": 513, "taker_buy_base": 68747.13, "taker_buy_quote": 9968.490053 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1432, "high": 0.1461, "low": 0.1427, "close": 0.1444, "volume": 191747.15, "close_time": 1763146799999, "quote_volume": 27772.213292, "trades": 927, "taker_buy_base": 150030.64, "taker_buy_quote": 21731.466883 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1442, "high": 0.1469, "low": 0.144, "close": 0.1463, "volume": 120433.71, "close_time": 1763150399999, "quote_volume": 17554.15048, "trades": 653, "taker_buy_base": 76569.58, "taker_buy_quote": 11161.776111 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1416, "close": 0.1427, "volume": 161524.01, "close_time": 1763153999999, "quote_volume": 23253.096112, "trades": 659, "taker_buy_base": 83441.76, "taker_buy_quote": 12030.681296 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1429, "high": 0.1452, "low": 0.1424, "close": 0.1447, "volume": 771043.37, "close_time": 1763157599999, "quote_volume": 111325.699808, "trades": 776, "taker_buy_base": 254796.58, "taker_buy_quote": 36768.580358 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1447, "high": 0.1459, "low": 0.1439, "close": 0.1442, "volume": 622306.66, "close_time": 1763161199999, "quote_volume": 90106.239009, "trades": 464, "taker_buy_base": 189651.34, "taker_buy_quote": 27514.384684 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1442, "high": 0.1442, "low": 0.1404, "close": 0.1426, "volume": 379871.12, "close_time": 1763164799999, "quote_volume": 53971.022115, "trades": 705, "taker_buy_base": 203105.85, "taker_buy_quote": 28877.262274 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1425, "high": 0.1453, "low": 0.1424, "close": 0.1451, "volume": 182228.38, "close_time": 1763168399999, "quote_volume": 26295.99036, "trades": 520, "taker_buy_base": 94392.16, "taker_buy_quote": 13627.807822 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1453, "high": 0.1471, "low": 0.1449, "close": 0.1464, "volume": 375522.56, "close_time": 1763171999999, "quote_volume": 54990.692301, "trades": 662, "taker_buy_base": 200909.15, "taker_buy_quote": 29427.210736 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1464, "high": 0.1472, "low": 0.1456, "close": 0.1472, "volume": 215595.65, "close_time": 1763175599999, "quote_volume": 31550.45854, "trades": 447, "taker_buy_base": 96290.55, "taker_buy_quote": 14097.349719 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1472, "high": 0.1484, "low": 0.1472, "close": 0.148, "volume": 101155.44, "close_time": 1763179199999, "quote_volume": 14949.717221, "trades": 358, "taker_buy_base": 50964.45, "taker_buy_quote": 7530.891386 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.148, "high": 0.1482, "low": 0.1469, "close": 0.147, "volume": 99762.39, "close_time": 1763182799999, "quote_volume": 14732.612653, "trades": 333, "taker_buy_base": 52493.63, "taker_buy_quote": 7755.503006 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.147, "high": 0.1476, "low": 0.1465, "close": 0.1474, "volume": 216807.81, "close_time": 1763186399999, "quote_volume": 31871.234233, "trades": 362, "taker_buy_base": 145541.02, "taker_buy_quote": 21389.945687 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1475, "high": 0.1487, "low": 0.1475, "close": 0.1477, "volume": 126810.94, "close_time": 1763189999999, "quote_volume": 18779.093178, "trades": 369, "taker_buy_base": 88146.69, "taker_buy_quote": 13053.774534 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1476, "high": 0.1481, "low": 0.146, "close": 0.146, "volume": 170542.29, "close_time": 1763193599999, "quote_volume": 25113.165804, "trades": 408, "taker_buy_base": 68042.65, "taker_buy_quote": 10005.293745 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.146, "high": 0.146, "low": 0.1426, "close": 0.1432, "volume": 273599.49, "close_time": 1763197199999, "quote_volume": 39501.160015, "trades": 554, "taker_buy_base": 116816.12, "taker_buy_quote": 16853.061333 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1431, "high": 0.1448, "low": 0.1426, "close": 0.1427, "volume": 114842.16, "close_time": 1763200799999, "quote_volume": 16523.290357, "trades": 385, "taker_buy_base": 58817.77, "taker_buy_quote": 8466.987129 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1427, "high": 0.1433, "low": 0.1423, "close": 0.1432, "volume": 135905.66, "close_time": 1763204399999, "quote_volume": 19418.439374, "trades": 427, "taker_buy_base": 84118.45, "taker_buy_quote": 12018.441099 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1432, "high": 0.1435, "low": 0.1417, "close": 0.1422, "volume": 120032.14, "close_time": 1763207999999, "quote_volume": 17114.422829, "trades": 402, "taker_buy_base": 71154.56, "taker_buy_quote": 10151.222973 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1422, "high": 0.1437, "low": 0.1418, "close": 0.1437, "volume": 143102.37, "close_time": 1763211599999, "quote_volume": 20457.113272, "trades": 370, "taker_buy_base": 80172.83, "taker_buy_quote": 11466.907123 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1436, "high": 0.1453, "low": 0.1433, "close": 0.1442, "volume": 189297.88, "close_time": 1763215199999, "quote_volume": 27302.334995, "trades": 509, "taker_buy_base": 113376.37, "taker_buy_quote": 16359.388603 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1436, "close": 0.144, "volume": 145225.89, "close_time": 1763218799999, "quote_volume": 20924.00905, "trades": 383, "taker_buy_base": 81707.16, "taker_buy_quote": 11774.55453 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.144, "high": 0.144, "low": 0.1428, "close": 0.143, "volume": 94654.56, "close_time": 1763222399999, "quote_volume": 13573.484245, "trades": 334, "taker_buy_base": 53220.12, "taker_buy_quote": 7632.449925 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1429, "high": 0.1431, "low": 0.1412, "close": 0.1428, "volume": 122708.21, "close_time": 1763225999999, "quote_volume": 17433.030542, "trades": 396, "taker_buy_base": 68656.61, "taker_buy_quote": 9758.756955 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1429, "high": 0.1446, "low": 0.1426, "close": 0.1444, "volume": 137211.6, "close_time": 1763229599999, "quote_volume": 19687.37704, "trades": 475, "taker_buy_base": 85875.48, "taker_buy_quote": 12322.331104 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1425, "close": 0.1428, "volume": 135708.11, "close_time": 1763233199999, "quote_volume": 19513.075268, "trades": 412, "taker_buy_base": 50160.55, "taker_buy_quote": 7210.229661 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1428, "high": 0.1433, "low": 0.1421, "close": 0.1429, "volume": 312993.25, "close_time": 1763236799999, "quote_volume": 44697.855871, "trades": 554, "taker_buy_base": 248915.6, "taker_buy_quote": 35552.313657 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1429, "high": 0.1434, "low": 0.1411, "close": 0.1414, "volume": 129950.16, "close_time": 1763240399999, "quote_volume": 18469.336029, "trades": 430, "taker_buy_base": 46103.8, "taker_buy_quote": 6547.754009 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1414, "high": 0.1425, "low": 0.1408, "close": 0.141, "volume": 218020.49, "close_time": 1763243999999, "quote_volume": 30870.122322, "trades": 546, "taker_buy_base": 81685.5, "taker_buy_quote": 11578.335876 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.141, "high": 0.1422, "low": 0.1408, "close": 0.1421, "volume": 164997.54, "close_time": 1763247599999, "quote_volume": 23352.420678, "trades": 521, "taker_buy_base": 72308.5, "taker_buy_quote": 10244.278214 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1422, "high": 0.1425, "low": 0.1416, "close": 0.1416, "volume": 116154.53, "close_time": 1763251199999, "quote_volume": 16512.630353, "trades": 619, "taker_buy_base": 53902.42, "taker_buy_quote": 7665.727094 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1417, "high": 0.1913, "low": 0.1395, "close": 0.1407, "volume": 3033534.17, "close_time": 1763254799999, "quote_volume": 433390.140902, "trades": 4015, "taker_buy_base": 1560415.5, "taker_buy_quote": 223902.897783 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1387, "close": 0.1406, "volume": 649848.93, "close_time": 1763258399999, "quote_volume": 90914.983895, "trades": 1091, "taker_buy_base": 339482.07, "taker_buy_quote": 47487.590598 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1405, "high": 0.1434, "low": 0.1402, "close": 0.1431, "volume": 370162.49, "close_time": 1763261999999, "quote_volume": 52498.425172, "trades": 669, "taker_buy_base": 214141.99, "taker_buy_quote": 30386.086067 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1431, "high": 0.1437, "low": 0.1427, "close": 0.1429, "volume": 41730.62, "close_time": 1763265599999, "quote_volume": 5969.034708, "trades": 189, "taker_buy_base": 13021.48, "taker_buy_quote": 1863.985685 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1429, "high": 0.1431, "low": 0.1419, "close": 0.1428, "volume": 147704.05, "close_time": 1763269199999, "quote_volume": 21072.200317, "trades": 249, "taker_buy_base": 36969.02, "taker_buy_quote": 5274.446337 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1429, "high": 0.1443, "low": 0.1428, "close": 0.1436, "volume": 138858.99, "close_time": 1763272799999, "quote_volume": 19939.856815, "trades": 357, "taker_buy_base": 50505.16, "taker_buy_quote": 7257.850649 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1435, "high": 0.1449, "low": 0.1434, "close": 0.1435, "volume": 123032.06, "close_time": 1763276399999, "quote_volume": 17749.129165, "trades": 338, "taker_buy_base": 79599.25, "taker_buy_quote": 11489.590937 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1436, "high": 0.144, "low": 0.1433, "close": 0.1439, "volume": 120075.01, "close_time": 1763279999999, "quote_volume": 17258.449603, "trades": 295, "taker_buy_base": 65223.03, "taker_buy_quote": 9380.542052 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1441, "high": 0.1445, "low": 0.1433, "close": 0.1439, "volume": 268952.66, "close_time": 1763283599999, "quote_volume": 38664.99553, "trades": 318, "taker_buy_base": 168304.24, "taker_buy_quote": 24172.500852 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.144, "high": 0.145, "low": 0.1429, "close": 0.1448, "volume": 172303.12, "close_time": 1763287199999, "quote_volume": 24836.109738, "trades": 391, "taker_buy_base": 72806.47, "taker_buy_quote": 10490.045851 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1448, "high": 0.1453, "low": 0.1444, "close": 0.1449, "volume": 181484.32, "close_time": 1763290799999, "quote_volume": 26285.572643, "trades": 390, "taker_buy_base": 132755.29, "taker_buy_quote": 19226.127853 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.145, "high": 0.145, "low": 0.1407, "close": 0.141, "volume": 283244.18, "close_time": 1763294399999, "quote_volume": 40469.217568, "trades": 654, "taker_buy_base": 104146.55, "taker_buy_quote": 14879.322657 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.141, "high": 0.1421, "low": 0.1401, "close": 0.1412, "volume": 176825.19, "close_time": 1763297999999, "quote_volume": 24980.502171, "trades": 441, "taker_buy_base": 86836.78, "taker_buy_quote": 12281.76353 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1412, "high": 0.1415, "low": 0.1394, "close": 0.1398, "volume": 342096.47, "close_time": 1763301599999, "quote_volume": 47956.324108, "trades": 588, "taker_buy_base": 97114.28, "taker_buy_quote": 13624.286624 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1399, "high": 0.1418, "low": 0.1398, "close": 0.1417, "volume": 184648.95, "close_time": 1763305199999, "quote_volume": 25964.682348, "trades": 359, "taker_buy_base": 128099.27, "taker_buy_quote": 18007.151453 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1417, "high": 0.1418, "low": 0.138, "close": 0.1383, "volume": 395525.68, "close_time": 1763308799999, "quote_volume": 55228.569147, "trades": 668, "taker_buy_base": 143868.94, "taker_buy_quote": 20055.967404 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1383, "high": 0.1403, "low": 0.1357, "close": 0.1363, "volume": 889846.76, "close_time": 1763312399999, "quote_volume": 122529.126001, "trades": 1331, "taker_buy_base": 490931.06, "taker_buy_quote": 67628.347231 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1364, "high": 0.1376, "low": 0.1339, "close": 0.1361, "volume": 1378933.89, "close_time": 1763315999999, "quote_volume": 187398.260254, "trades": 1083, "taker_buy_base": 593361.07, "taker_buy_quote": 80526.905013 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.136, "high": 0.1384, "low": 0.1346, "close": 0.1349, "volume": 482451.99, "close_time": 1763319599999, "quote_volume": 65801.38152, "trades": 1076, "taker_buy_base": 221024.24, "taker_buy_quote": 30148.364323 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1348, "high": 0.1372, "low": 0.1346, "close": 0.1349, "volume": 307542.13, "close_time": 1763323199999, "quote_volume": 41660.584638, "trades": 467, "taker_buy_base": 165262.5, "taker_buy_quote": 22374.247319 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1349, "high": 0.1365, "low": 0.1346, "close": 0.135, "volume": 133851.87, "close_time": 1763326799999, "quote_volume": 18153.862627, "trades": 301, "taker_buy_base": 46377.01, "taker_buy_quote": 6296.613244 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1336, "close": 0.1354, "volume": 167373.36, "close_time": 1763330399999, "quote_volume": 22501.957384, "trades": 426, "taker_buy_base": 102633.12, "taker_buy_quote": 13800.078733 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1353, "high": 0.1365, "low": 0.1341, "close": 0.1363, "volume": 247102.02, "close_time": 1763333999999, "quote_volume": 33429.406048, "trades": 379, "taker_buy_base": 88485.41, "taker_buy_quote": 11979.20183 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1362, "high": 0.1386, "low": 0.1338, "close": 0.1373, "volume": 348185.9, "close_time": 1763337599999, "quote_volume": 47524.259148, "trades": 625, "taker_buy_base": 147096.72, "taker_buy_quote": 20101.561141 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1373, "high": 0.1394, "low": 0.1357, "close": 0.1384, "volume": 569158.25, "close_time": 1763341199999, "quote_volume": 78166.799916, "trades": 755, "taker_buy_base": 306664.2, "taker_buy_quote": 42144.128464 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1384, "high": 0.1385, "low": 0.1372, "close": 0.1381, "volume": 215600.0, "close_time": 1763344799999, "quote_volume": 29718.019913, "trades": 313, "taker_buy_base": 110963.45, "taker_buy_quote": 15300.30263 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1382, "high": 0.139, "low": 0.1375, "close": 0.1381, "volume": 153884.62, "close_time": 1763348399999, "quote_volume": 21265.967671, "trades": 253, "taker_buy_base": 93229.58, "taker_buy_quote": 12875.084007 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1384, "high": 0.1395, "low": 0.1383, "close": 0.1395, "volume": 81304.19, "close_time": 1763351999999, "quote_volume": 11307.256886, "trades": 122, "taker_buy_base": 40448.03, "taker_buy_quote": 5630.096542 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1396, "high": 0.1398, "low": 0.1384, "close": 0.1384, "volume": 180358.54, "close_time": 1763355599999, "quote_volume": 25080.638939, "trades": 209, "taker_buy_base": 79496.06, "taker_buy_quote": 11070.844569 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1385, "high": 0.1389, "low": 0.1377, "close": 0.1388, "volume": 122024.06, "close_time": 1763359199999, "quote_volume": 16869.339442, "trades": 290, "taker_buy_base": 65799.73, "taker_buy_quote": 9100.915188 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1389, "high": 0.14, "low": 0.1384, "close": 0.1398, "volume": 183917.03, "close_time": 1763362799999, "quote_volume": 25600.219629, "trades": 308, "taker_buy_base": 79729.69, "taker_buy_quote": 11103.01492 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1398, "high": 0.1399, "low": 0.139, "close": 0.1392, "volume": 182498.06, "close_time": 1763366399999, "quote_volume": 25456.302605, "trades": 289, "taker_buy_base": 30894.83, "taker_buy_quote": 4306.718442 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1392, "high": 0.1394, "low": 0.1387, "close": 0.1389, "volume": 48681.71, "close_time": 1763369999999, "quote_volume": 6771.953181, "trades": 166, "taker_buy_base": 29876.58, "taker_buy_quote": 4158.04443 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1389, "high": 0.1396, "low": 0.1385, "close": 0.1391, "volume": 193683.48, "close_time": 1763373599999, "quote_volume": 26961.892638, "trades": 183, "taker_buy_base": 110592.05, "taker_buy_quote": 15391.299216 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1393, "high": 0.141, "low": 0.1391, "close": 0.1401, "volume": 411438.99, "close_time": 1763377199999, "quote_volume": 57625.307914, "trades": 606, "taker_buy_base": 222118.78, "taker_buy_quote": 31105.742585 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1401, "high": 0.1414, "low": 0.1393, "close": 0.1398, "volume": 347299.73, "close_time": 1763380799999, "quote_volume": 48711.539369, "trades": 652, "taker_buy_base": 129352.84, "taker_buy_quote": 18168.277273 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1398, "high": 0.1403, "low": 0.1395, "close": 0.1397, "volume": 226924.35, "close_time": 1763384399999, "quote_volume": 31737.280275, "trades": 272, "taker_buy_base": 63663.77, "taker_buy_quote": 8906.355483 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1399, "high": 0.1401, "low": 0.1349, "close": 0.136, "volume": 455172.23, "close_time": 1763387999999, "quote_volume": 62161.80214, "trades": 642, "taker_buy_base": 301981.16, "taker_buy_quote": 41201.628148 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1361, "high": 0.1417, "low": 0.1351, "close": 0.1384, "volume": 759152.34, "close_time": 1763391599999, "quote_volume": 104934.265567, "trades": 1251, "taker_buy_base": 313078.71, "taker_buy_quote": 43490.551237 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1383, "high": 0.1391, "low": 0.1361, "close": 0.1372, "volume": 315669.52, "close_time": 1763395199999, "quote_volume": 43337.846686, "trades": 724, "taker_buy_base": 137407.54, "taker_buy_quote": 18877.666632 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1371, "high": 0.139, "low": 0.1351, "close": 0.1388, "volume": 252367.99, "close_time": 1763398799999, "quote_volume": 34562.48951, "trades": 562, "taker_buy_base": 139384.66, "taker_buy_quote": 19098.49529 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1388, "high": 0.139, "low": 0.1349, "close": 0.1351, "volume": 259893.83, "close_time": 1763402399999, "quote_volume": 35412.307056, "trades": 390, "taker_buy_base": 132177.04, "taker_buy_quote": 18075.375929 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1349, "high": 0.136, "low": 0.1325, "close": 0.1334, "volume": 328692.0, "close_time": 1763405999999, "quote_volume": 43898.933357, "trades": 594, "taker_buy_base": 141281.29, "taker_buy_quote": 18876.191191 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1332, "high": 0.1339, "low": 0.1312, "close": 0.1317, "volume": 307007.8, "close_time": 1763409599999, "quote_volume": 40766.385455, "trades": 462, "taker_buy_base": 132556.36, "taker_buy_quote": 17568.376851 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1317, "high": 0.1327, "low": 0.1304, "close": 0.1322, "volume": 405479.34, "close_time": 1763413199999, "quote_volume": 53245.812026, "trades": 851, "taker_buy_base": 227715.61, "taker_buy_quote": 29926.866088 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1322, "high": 0.133, "low": 0.1311, "close": 0.1321, "volume": 312391.2, "close_time": 1763416799999, "quote_volume": 41135.877031, "trades": 550, "taker_buy_base": 126600.57, "taker_buy_quote": 16689.596527 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1321, "high": 0.1361, "low": 0.1316, "close": 0.1345, "volume": 381545.19, "close_time": 1763420399999, "quote_volume": 50947.621076, "trades": 536, "taker_buy_base": 289713.07, "taker_buy_quote": 38699.812447 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1343, "high": 0.1352, "low": 0.1332, "close": 0.1337, "volume": 444948.31, "close_time": 1763423999999, "quote_volume": 59692.525422, "trades": 980, "taker_buy_base": 235319.22, "taker_buy_quote": 31586.80745 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1338, "high": 0.1352, "low": 0.1315, "close": 0.1351, "volume": 471059.14, "close_time": 1763427599999, "quote_volume": 62817.447713, "trades": 958, "taker_buy_base": 253903.61, "taker_buy_quote": 33838.7747 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.135, "high": 0.1355, "low": 0.1336, "close": 0.1338, "volume": 251036.65, "close_time": 1763431199999, "quote_volume": 33802.480578, "trades": 676, "taker_buy_base": 129275.7, "taker_buy_quote": 17425.546656 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1337, "high": 0.1363, "low": 0.1327, "close": 0.1331, "volume": 284086.57, "close_time": 1763434799999, "quote_volume": 38201.177383, "trades": 744, "taker_buy_base": 143525.04, "taker_buy_quote": 19309.029069 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.133, "high": 0.1359, "low": 0.1314, "close": 0.1351, "volume": 249033.98, "close_time": 1763438399999, "quote_volume": 33254.36903, "trades": 825, "taker_buy_base": 118559.26, "taker_buy_quote": 15828.331573 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1352, "high": 0.1362, "low": 0.1335, "close": 0.1361, "volume": 190070.49, "close_time": 1763441999999, "quote_volume": 25630.066783, "trades": 567, "taker_buy_base": 101958.93, "taker_buy_quote": 13757.425528 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1361, "high": 0.1368, "low": 0.1348, "close": 0.135, "volume": 208776.23, "close_time": 1763445599999, "quote_volume": 28343.883752, "trades": 423, "taker_buy_base": 57339.28, "taker_buy_quote": 7795.267427 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1349, "high": 0.1358, "low": 0.1335, "close": 0.1335, "volume": 125846.07, "close_time": 1763449199999, "quote_volume": 16976.625918, "trades": 354, "taker_buy_base": 44217.62, "taker_buy_quote": 5964.983329 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1337, "high": 0.1353, "low": 0.133, "close": 0.1346, "volume": 210949.5, "close_time": 1763452799999, "quote_volume": 28261.203291, "trades": 571, "taker_buy_base": 64781.77, "taker_buy_quote": 8703.327291 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1348, "high": 0.1363, "low": 0.1346, "close": 0.1357, "volume": 130672.39, "close_time": 1763456399999, "quote_volume": 17692.111373, "trades": 410, "taker_buy_base": 70620.28, "taker_buy_quote": 9572.865321 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1357, "high": 0.1358, "low": 0.1343, "close": 0.1354, "volume": 213312.84, "close_time": 1763459999999, "quote_volume": 28838.33471, "trades": 379, "taker_buy_base": 106410.99, "taker_buy_quote": 14400.475096 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1356, "high": 0.1359, "low": 0.135, "close": 0.1356, "volume": 110229.13, "close_time": 1763463599999, "quote_volume": 14936.06005, "trades": 296, "taker_buy_base": 49631.73, "taker_buy_quote": 6727.773483 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1343, "close": 0.1344, "volume": 76661.93, "close_time": 1763467199999, "quote_volume": 10333.113618, "trades": 259, "taker_buy_base": 21197.14, "taker_buy_quote": 2858.51748 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1336, "close": 0.1346, "volume": 86863.48, "close_time": 1763470799999, "quote_volume": 11673.912826, "trades": 292, "taker_buy_base": 36034.29, "taker_buy_quote": 4844.260936 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1345, "high": 0.1345, "low": 0.133, "close": 0.134, "volume": 105171.8, "close_time": 1763474399999, "quote_volume": 14093.849299, "trades": 331, "taker_buy_base": 45706.95, "taker_buy_quote": 6127.52875 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.134, "high": 0.1364, "low": 0.1337, "close": 0.1338, "volume": 264157.91, "close_time": 1763477999999, "quote_volume": 35618.110909, "trades": 737, "taker_buy_base": 150997.59, "taker_buy_quote": 20371.222822 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1337, "high": 0.1375, "low": 0.1332, "close": 0.1366, "volume": 262788.03, "close_time": 1763481599999, "quote_volume": 35729.057995, "trades": 770, "taker_buy_base": 135733.8, "taker_buy_quote": 18469.942194 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1366, "high": 0.1392, "low": 0.1364, "close": 0.1385, "volume": 323854.82, "close_time": 1763485199999, "quote_volume": 44624.415327, "trades": 628, "taker_buy_base": 135421.42, "taker_buy_quote": 18681.819513 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1386, "high": 0.139, "low": 0.1378, "close": 0.1385, "volume": 61491.83, "close_time": 1763488799999, "quote_volume": 8512.111818, "trades": 248, "taker_buy_base": 25075.39, "taker_buy_quote": 3472.646987 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1386, "high": 0.1398, "low": 0.1385, "close": 0.1389, "volume": 160090.51, "close_time": 1763492399999, "quote_volume": 22288.032339, "trades": 311, "taker_buy_base": 82449.59, "taker_buy_quote": 11481.205054 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.139, "high": 0.1403, "low": 0.139, "close": 0.1393, "volume": 145578.99, "close_time": 1763495999999, "quote_volume": 20336.62116, "trades": 299, "taker_buy_base": 75157.94, "taker_buy_quote": 10499.723204 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1394, "high": 0.1397, "low": 0.1387, "close": 0.1387, "volume": 177214.48, "close_time": 1763499599999, "quote_volume": 24673.095611, "trades": 324, "taker_buy_base": 60956.37, "taker_buy_quote": 8494.667965 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1386, "high": 0.1393, "low": 0.1369, "close": 0.1369, "volume": 186232.69, "close_time": 1763503199999, "quote_volume": 25758.550797, "trades": 344, "taker_buy_base": 80052.99, "taker_buy_quote": 11081.442258 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1369, "high": 0.1393, "low": 0.1369, "close": 0.1384, "volume": 231105.26, "close_time": 1763506799999, "quote_volume": 32058.959768, "trades": 284, "taker_buy_base": 87115.93, "taker_buy_quote": 12072.815042 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1384, "high": 0.139, "low": 0.1376, "close": 0.1379, "volume": 699233.3, "close_time": 1763510399999, "quote_volume": 96611.605452, "trades": 444, "taker_buy_base": 364656.91, "taker_buy_quote": 50326.640044 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1379, "high": 0.1388, "low": 0.1363, "close": 0.1385, "volume": 174717.06, "close_time": 1763513999999, "quote_volume": 24032.334433, "trades": 368, "taker_buy_base": 104118.34, "taker_buy_quote": 14328.300635 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1386, "high": 0.1401, "low": 0.1383, "close": 0.139, "volume": 199778.48, "close_time": 1763517599999, "quote_volume": 27798.880116, "trades": 414, "taker_buy_base": 135417.48, "taker_buy_quote": 18854.191209 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.139, "high": 0.1417, "low": 0.139, "close": 0.1394, "volume": 422036.67, "close_time": 1763521199999, "quote_volume": 59298.304697, "trades": 522, "taker_buy_base": 196140.27, "taker_buy_quote": 27546.6987 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1393, "high": 0.1397, "low": 0.1371, "close": 0.1377, "volume": 236388.96, "close_time": 1763524799999, "quote_volume": 32749.547549, "trades": 303, "taker_buy_base": 174819.95, "taker_buy_quote": 24260.850705 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1377, "high": 0.1383, "low": 0.1372, "close": 0.1375, "volume": 216487.3, "close_time": 1763528399999, "quote_volume": 29822.948231, "trades": 326, "taker_buy_base": 110215.88, "taker_buy_quote": 15178.282261 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1375, "high": 0.1378, "low": 0.1341, "close": 0.1348, "volume": 420688.26, "close_time": 1763531999999, "quote_volume": 57146.936157, "trades": 602, "taker_buy_base": 265583.6, "taker_buy_quote": 36086.596818 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1346, "high": 0.1365, "low": 0.1346, "close": 0.1361, "volume": 307131.92, "close_time": 1763535599999, "quote_volume": 41673.164436, "trades": 442, "taker_buy_base": 231324.16, "taker_buy_quote": 31398.586161 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.136, "high": 0.1384, "low": 0.1359, "close": 0.138, "volume": 190070.24, "close_time": 1763539199999, "quote_volume": 26150.615079, "trades": 383, "taker_buy_base": 129664.09, "taker_buy_quote": 17858.385993 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.138, "high": 0.1387, "low": 0.1377, "close": 0.138, "volume": 156401.41, "close_time": 1763542799999, "quote_volume": 21614.060963, "trades": 331, "taker_buy_base": 70957.76, "taker_buy_quote": 9809.419068 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.138, "high": 0.138, "low": 0.1366, "close": 0.1379, "volume": 162470.15, "close_time": 1763546399999, "quote_volume": 22330.060039, "trades": 314, "taker_buy_base": 66870.41, "taker_buy_quote": 9193.635788 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1379, "high": 0.1396, "low": 0.1378, "close": 0.1383, "volume": 275598.03, "close_time": 1763549999999, "quote_volume": 38294.293584, "trades": 398, "taker_buy_base": 207722.05, "taker_buy_quote": 28861.520163 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1382, "high": 0.141, "low": 0.1382, "close": 0.1394, "volume": 534208.69, "close_time": 1763553599999, "quote_volume": 74614.166983, "trades": 654, "taker_buy_base": 335539.24, "taker_buy_quote": 46888.788354 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1394, "high": 0.1407, "low": 0.139, "close": 0.1398, "volume": 633189.3, "close_time": 1763557199999, "quote_volume": 88526.195192, "trades": 852, "taker_buy_base": 257494.85, "taker_buy_quote": 35969.470631 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1398, "high": 0.1402, "low": 0.1384, "close": 0.1385, "volume": 165955.5, "close_time": 1763560799999, "quote_volume": 23148.342423, "trades": 588, "taker_buy_base": 54199.01, "taker_buy_quote": 7568.76199 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1384, "high": 0.1394, "low": 0.1373, "close": 0.1393, "volume": 173336.42, "close_time": 1763564399999, "quote_volume": 23977.863628, "trades": 497, "taker_buy_base": 92241.42, "taker_buy_quote": 12759.799944 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1392, "high": 0.1416, "low": 0.1364, "close": 0.1365, "volume": 901258.27, "close_time": 1763567999999, "quote_volume": 125364.747976, "trades": 1321, "taker_buy_base": 459806.64, "taker_buy_quote": 64124.678052 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1365, "high": 0.1376, "low": 0.1332, "close": 0.1335, "volume": 415915.13, "close_time": 1763571599999, "quote_volume": 56425.034749, "trades": 671, "taker_buy_base": 168685.53, "taker_buy_quote": 22883.32313 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1299, "close": 0.1322, "volume": 435502.01, "close_time": 1763575199999, "quote_volume": 57436.274944, "trades": 764, "taker_buy_base": 164197.1, "taker_buy_quote": 21656.423949 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1319, "high": 0.1333, "low": 0.13, "close": 0.1312, "volume": 472239.98, "close_time": 1763578799999, "quote_volume": 61983.724135, "trades": 622, "taker_buy_base": 197883.57, "taker_buy_quote": 26029.013205 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1311, "high": 0.1314, "low": 0.1287, "close": 0.1296, "volume": 487785.24, "close_time": 1763582399999, "quote_volume": 63283.182419, "trades": 609, "taker_buy_base": 172457.65, "taker_buy_quote": 22377.763864 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1296, "high": 0.1342, "low": 0.1295, "close": 0.1341, "volume": 558231.49, "close_time": 1763585999999, "quote_volume": 73550.367706, "trades": 774, "taker_buy_base": 345011.33, "taker_buy_quote": 45433.470817 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1342, "high": 0.137, "low": 0.1334, "close": 0.1364, "volume": 382708.64, "close_time": 1763589599999, "quote_volume": 51786.796936, "trades": 661, "taker_buy_base": 236102.6, "taker_buy_quote": 31898.541572 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1363, "high": 0.1374, "low": 0.1356, "close": 0.1369, "volume": 253717.62, "close_time": 1763593199999, "quote_volume": 34710.649965, "trades": 372, "taker_buy_base": 122071.74, "taker_buy_quote": 16674.30924 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1368, "high": 0.1396, "low": 0.1368, "close": 0.1396, "volume": 588041.3, "close_time": 1763596799999, "quote_volume": 81110.243641, "trades": 739, "taker_buy_base": 299673.59, "taker_buy_quote": 41319.536957 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1397, "high": 0.1423, "low": 0.139, "close": 0.1404, "volume": 1132722.74, "close_time": 1763600399999, "quote_volume": 159438.954112, "trades": 1337, "taker_buy_base": 504116.54, "taker_buy_quote": 70989.399496 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1403, "high": 0.1415, "low": 0.1397, "close": 0.1399, "volume": 327199.01, "close_time": 1763603999999, "quote_volume": 46001.294959, "trades": 532, "taker_buy_base": 127789.51, "taker_buy_quote": 17976.401071 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.14, "high": 0.1409, "low": 0.1399, "close": 0.1403, "volume": 130265.74, "close_time": 1763607599999, "quote_volume": 18284.686845, "trades": 419, "taker_buy_base": 60576.4, "taker_buy_quote": 8502.737206 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1404, "high": 0.1427, "low": 0.1399, "close": 0.1423, "volume": 555902.22, "close_time": 1763611199999, "quote_volume": 78615.682502, "trades": 941, "taker_buy_base": 345450.67, "taker_buy_quote": 48847.058773 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1424, "high": 0.1439, "low": 0.1416, "close": 0.1439, "volume": 358456.65, "close_time": 1763614799999, "quote_volume": 51082.425331, "trades": 487, "taker_buy_base": 207874.46, "taker_buy_quote": 29620.615629 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1439, "high": 0.1476, "low": 0.1434, "close": 0.1469, "volume": 591990.63, "close_time": 1763618399999, "quote_volume": 86469.991575, "trades": 745, "taker_buy_base": 323697.92, "taker_buy_quote": 47256.802511 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1469, "high": 0.1475, "low": 0.1441, "close": 0.1443, "volume": 411078.15, "close_time": 1763621999999, "quote_volume": 59623.922629, "trades": 549, "taker_buy_base": 139987.43, "taker_buy_quote": 20322.244657 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1444, "high": 0.1447, "low": 0.1433, "close": 0.1438, "volume": 397925.09, "close_time": 1763625599999, "quote_volume": 57239.484888, "trades": 510, "taker_buy_base": 183561.06, "taker_buy_quote": 26394.39327 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1437, "high": 0.144, "low": 0.1429, "close": 0.1431, "volume": 122575.92, "close_time": 1763629199999, "quote_volume": 17558.364321, "trades": 253, "taker_buy_base": 62623.35, "taker_buy_quote": 8970.787565 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.143, "high": 0.1435, "low": 0.1421, "close": 0.1421, "volume": 474134.77, "close_time": 1763632799999, "quote_volume": 67734.452948, "trades": 619, "taker_buy_base": 154264.56, "taker_buy_quote": 22046.124734 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.142, "high": 0.1459, "low": 0.1412, "close": 0.1453, "volume": 1147553.1, "close_time": 1763636399999, "quote_volume": 165346.76325, "trades": 1439, "taker_buy_base": 624809.76, "taker_buy_quote": 90039.814159 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1453, "high": 0.1467, "low": 0.1437, "close": 0.1456, "volume": 682595.18, "close_time": 1763639999999, "quote_volume": 99189.17672, "trades": 972, "taker_buy_base": 314585.55, "taker_buy_quote": 45733.32201 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1458, "high": 0.1474, "low": 0.1429, "close": 0.1472, "volume": 698519.39, "close_time": 1763643599999, "quote_volume": 101300.644878, "trades": 976, "taker_buy_base": 340828.69, "taker_buy_quote": 49461.422917 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1474, "high": 0.1475, "low": 0.1454, "close": 0.1456, "volume": 711769.21, "close_time": 1763647199999, "quote_volume": 104310.487626, "trades": 1302, "taker_buy_base": 265030.88, "taker_buy_quote": 38858.836954 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1457, "high": 0.1464, "low": 0.1436, "close": 0.1457, "volume": 411900.21, "close_time": 1763650799999, "quote_volume": 59745.412718, "trades": 867, "taker_buy_base": 208473.93, "taker_buy_quote": 30255.022441 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1457, "high": 0.1458, "low": 0.1432, "close": 0.1437, "volume": 642535.81, "close_time": 1763654399999, "quote_volume": 92785.279088, "trades": 1511, "taker_buy_base": 249578.66, "taker_buy_quote": 36061.661193 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1436, "high": 0.1438, "low": 0.137, "close": 0.1376, "volume": 1112331.04, "close_time": 1763657999999, "quote_volume": 155791.811981, "trades": 1746, "taker_buy_base": 474329.44, "taker_buy_quote": 66512.801636 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1375, "high": 0.1385, "low": 0.1344, "close": 0.1349, "volume": 733050.53, "close_time": 1763661599999, "quote_volume": 99542.074956, "trades": 1142, "taker_buy_base": 329982.32, "taker_buy_quote": 44872.520628 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1346, "high": 0.1362, "low": 0.132, "close": 0.132, "volume": 599123.06, "close_time": 1763665199999, "quote_volume": 80123.538072, "trades": 964, "taker_buy_base": 241112.05, "taker_buy_quote": 32288.847723 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1319, "high": 0.134, "low": 0.1309, "close": 0.1334, "volume": 266887.26, "close_time": 1763668799999, "quote_volume": 35360.042201, "trades": 671, "taker_buy_base": 141763.16, "taker_buy_quote": 18800.09672 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1316, "close": 0.1319, "volume": 163339.86, "close_time": 1763672399999, "quote_volume": 21602.148188, "trades": 454, "taker_buy_base": 97754.42, "taker_buy_quote": 12934.608036 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1319, "high": 0.1347, "low": 0.1316, "close": 0.1341, "volume": 212613.03, "close_time": 1763675999999, "quote_volume": 28368.21716, "trades": 586, "taker_buy_base": 123909.26, "taker_buy_quote": 16538.685507 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1341, "high": 0.1376, "low": 0.1341, "close": 0.1358, "volume": 267532.63, "close_time": 1763679599999, "quote_volume": 36450.896471, "trades": 636, "taker_buy_base": 160032.76, "taker_buy_quote": 21780.125884 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1331, "close": 0.1335, "volume": 742762.1, "close_time": 1763683199999, "quote_volume": 99946.669658, "trades": 852, "taker_buy_base": 329976.35, "taker_buy_quote": 44350.532981 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1335, "high": 0.1373, "low": 0.1332, "close": 0.1372, "volume": 323752.15, "close_time": 1763686799999, "quote_volume": 43927.351956, "trades": 894, "taker_buy_base": 194399.01, "taker_buy_quote": 26408.731366 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1374, "high": 0.14, "low": 0.1371, "close": 0.1389, "volume": 447549.65, "close_time": 1763690399999, "quote_volume": 62033.518017, "trades": 1062, "taker_buy_base": 225213.51, "taker_buy_quote": 31223.215356 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1388, "high": 0.1389, "low": 0.1342, "close": 0.1349, "volume": 584396.02, "close_time": 1763693999999, "quote_volume": 79697.917952, "trades": 1285, "taker_buy_base": 397721.5, "taker_buy_quote": 54221.35044 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1349, "high": 0.138, "low": 0.1349, "close": 0.1371, "volume": 207754.29, "close_time": 1763697599999, "quote_volume": 28297.536118, "trades": 755, "taker_buy_base": 114954.49, "taker_buy_quote": 15662.778515 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.137, "high": 0.1374, "low": 0.1339, "close": 0.1361, "volume": 157008.02, "close_time": 1763701199999, "quote_volume": 21278.868378, "trades": 650, "taker_buy_base": 59978.6, "taker_buy_quote": 8134.234833 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1363, "high": 0.1375, "low": 0.1338, "close": 0.1347, "volume": 591298.33, "close_time": 1763704799999, "quote_volume": 79983.863352, "trades": 1079, "taker_buy_base": 323027.08, "taker_buy_quote": 43756.373322 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1348, "high": 0.1363, "low": 0.1342, "close": 0.1357, "volume": 220496.35, "close_time": 1763708399999, "quote_volume": 29792.698381, "trades": 797, "taker_buy_base": 102485.53, "taker_buy_quote": 13846.724175 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1357, "high": 0.1362, "low": 0.1202, "close": 0.1278, "volume": 2898113.5, "close_time": 1763711999999, "quote_volume": 368959.96145, "trades": 4965, "taker_buy_base": 1212148.68, "taker_buy_quote": 153663.962765 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1277, "high": 0.1291, "low": 0.1266, "close": 0.127, "volume": 517121.76, "close_time": 1763715599999, "quote_volume": 66068.299712, "trades": 1283, "taker_buy_base": 299675.61, "taker_buy_quote": 38311.871803 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.127, "high": 0.1277, "low": 0.1245, "close": 0.1257, "volume": 770050.17, "close_time": 1763719199999, "quote_volume": 96825.660946, "trades": 1425, "taker_buy_base": 413940.24, "taker_buy_quote": 52089.663163 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1258, "high": 0.1277, "low": 0.1245, "close": 0.1266, "volume": 725308.26, "close_time": 1763722799999, "quote_volume": 91699.09621, "trades": 1535, "taker_buy_base": 377889.08, "taker_buy_quote": 47828.204934 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1233, "close": 0.1237, "volume": 648683.84, "close_time": 1763726399999, "quote_volume": 81303.6687, "trades": 1056, "taker_buy_base": 316964.56, "taker_buy_quote": 39753.664279 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1237, "high": 0.1273, "low": 0.1211, "close": 0.1264, "volume": 945936.92, "close_time": 1763729999999, "quote_volume": 117326.552389, "trades": 1812, "taker_buy_base": 437646.05, "taker_buy_quote": 54415.25784 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1264, "high": 0.1278, "low": 0.1257, "close": 0.1266, "volume": 388362.63, "close_time": 1763733599999, "quote_volume": 49226.786789, "trades": 949, "taker_buy_base": 200300.69, "taker_buy_quote": 25404.912965 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1265, "high": 0.1294, "low": 0.1257, "close": 0.1287, "volume": 663610.55, "close_time": 1763737199999, "quote_volume": 84884.482521, "trades": 1230, "taker_buy_base": 341998.43, "taker_buy_quote": 43754.739321 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.129, "high": 0.129, "low": 0.1236, "close": 0.1244, "volume": 1060742.55, "close_time": 1763740799999, "quote_volume": 133655.036499, "trades": 1529, "taker_buy_base": 494813.57, "taker_buy_quote": 62436.909754 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1245, "high": 0.1273, "low": 0.1222, "close": 0.1271, "volume": 880862.15, "close_time": 1763744399999, "quote_volume": 109427.516852, "trades": 1421, "taker_buy_base": 455455.77, "taker_buy_quote": 56721.819002 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1273, "high": 0.1285, "low": 0.1257, "close": 0.126, "volume": 526693.89, "close_time": 1763747999999, "quote_volume": 66965.587896, "trades": 1322, "taker_buy_base": 121818.84, "taker_buy_quote": 15510.489237 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.126, "high": 0.1268, "low": 0.1227, "close": 0.1263, "volume": 913062.84, "close_time": 1763751599999, "quote_volume": 113849.455606, "trades": 1776, "taker_buy_base": 454838.43, "taker_buy_quote": 56930.737488 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1262, "high": 0.1274, "low": 0.1255, "close": 0.1258, "volume": 356841.98, "close_time": 1763755199999, "quote_volume": 45201.256954, "trades": 671, "taker_buy_base": 198775.14, "taker_buy_quote": 25179.618617 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1258, "high": 0.126, "low": 0.1233, "close": 0.1242, "volume": 291118.09, "close_time": 1763758799999, "quote_volume": 36219.400686, "trades": 756, "taker_buy_base": 127055.33, "taker_buy_quote": 15815.487553 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1243, "high": 0.1276, "low": 0.1234, "close": 0.1275, "volume": 256116.6, "close_time": 1763762399999, "quote_volume": 32279.847347, "trades": 649, "taker_buy_base": 156095.17, "taker_buy_quote": 19716.893048 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1228, "close": 0.1231, "volume": 294660.33, "close_time": 1763765999999, "quote_volume": 37016.646713, "trades": 506, "taker_buy_base": 113521.43, "taker_buy_quote": 14199.542779 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1232, "high": 0.127, "low": 0.1223, "close": 0.1268, "volume": 194009.64, "close_time": 1763769599999, "quote_volume": 24190.9774, "trades": 589, "taker_buy_base": 99751.47, "taker_buy_quote": 12452.38799 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1269, "high": 0.1328, "low": 0.1268, "close": 0.1273, "volume": 1768848.17, "close_time": 1763773199999, "quote_volume": 229679.78443, "trades": 2490, "taker_buy_base": 950476.64, "taker_buy_quote": 123498.456043 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1274, "high": 0.129, "low": 0.1273, "close": 0.1284, "volume": 270768.85, "close_time": 1763776799999, "quote_volume": 34745.100461, "trades": 664, "taker_buy_base": 130591.62, "taker_buy_quote": 16763.409186 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1286, "high": 0.1292, "low": 0.127, "close": 0.1287, "volume": 230827.61, "close_time": 1763780399999, "quote_volume": 29624.416856, "trades": 550, "taker_buy_base": 135105.69, "taker_buy_quote": 17350.343958 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1287, "high": 0.129, "low": 0.1269, "close": 0.1269, "volume": 245483.57, "close_time": 1763783999999, "quote_volume": 31477.607437, "trades": 467, "taker_buy_base": 88784.21, "taker_buy_quote": 11379.468427 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1268, "high": 0.127, "low": 0.1242, "close": 0.1257, "volume": 271650.7, "close_time": 1763787599999, "quote_volume": 34042.142708, "trades": 694, "taker_buy_base": 99044.48, "taker_buy_quote": 12417.559478 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1234, "close": 0.1241, "volume": 113202.91, "close_time": 1763791199999, "quote_volume": 14091.173626, "trades": 487, "taker_buy_base": 56645.45, "taker_buy_quote": 7051.6059 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.124, "high": 0.1257, "low": 0.1229, "close": 0.1247, "volume": 96847.6, "close_time": 1763794799999, "quote_volume": 12019.042826, "trades": 485, "taker_buy_base": 51350.18, "taker_buy_quote": 6368.830445 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1243, "close": 0.1247, "volume": 102785.75, "close_time": 1763798399999, "quote_volume": 12832.297644, "trades": 412, "taker_buy_base": 67362.12, "taker_buy_quote": 8414.861079 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1218, "close": 0.1221, "volume": 211755.58, "close_time": 1763801999999, "quote_volume": 25997.754345, "trades": 645, "taker_buy_base": 87507.84, "taker_buy_quote": 10751.597084 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1223, "high": 0.125, "low": 0.1223, "close": 0.1239, "volume": 207122.41, "close_time": 1763805599999, "quote_volume": 25584.912863, "trades": 612, "taker_buy_base": 111725.47, "taker_buy_quote": 13811.502153 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1239, "high": 0.1246, "low": 0.1225, "close": 0.1232, "volume": 151303.82, "close_time": 1763809199999, "quote_volume": 18694.460175, "trades": 460, "taker_buy_base": 57554.18, "taker_buy_quote": 7110.38308 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1233, "high": 0.1256, "low": 0.1233, "close": 0.125, "volume": 222055.34, "close_time": 1763812799999, "quote_volume": 27715.778452, "trades": 583, "taker_buy_base": 106987.16, "taker_buy_quote": 13357.327277 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.125, "high": 0.125, "low": 0.1233, "close": 0.1241, "volume": 191550.45, "close_time": 1763816399999, "quote_volume": 23775.362857, "trades": 552, "taker_buy_base": 84881.8, "taker_buy_quote": 10537.890176 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1241, "high": 0.1257, "low": 0.1232, "close": 0.1253, "volume": 190523.54, "close_time": 1763819999999, "quote_volume": 23719.001855, "trades": 540, "taker_buy_base": 100930.98, "taker_buy_quote": 12572.546795 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1254, "high": 0.1273, "low": 0.1253, "close": 0.1264, "volume": 219993.94, "close_time": 1763823599999, "quote_volume": 27753.780355, "trades": 555, "taker_buy_base": 129857.83, "taker_buy_quote": 16381.366943 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1265, "high": 0.127, "low": 0.1248, "close": 0.126, "volume": 143538.23, "close_time": 1763827199999, "quote_volume": 18094.7718, "trades": 512, "taker_buy_base": 59501.76, "taker_buy_quote": 7505.882513 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1259, "high": 0.1272, "low": 0.1256, "close": 0.1267, "volume": 103098.98, "close_time": 1763830799999, "quote_volume": 13042.013894, "trades": 394, "taker_buy_base": 69077.38, "taker_buy_quote": 8737.989498 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1256, "close": 0.1259, "volume": 122502.51, "close_time": 1763834399999, "quote_volume": 15444.178802, "trades": 427, "taker_buy_base": 55372.12, "taker_buy_quote": 6985.983452 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.126, "high": 0.1274, "low": 0.1255, "close": 0.1266, "volume": 213407.55, "close_time": 1763837999999, "quote_volume": 26967.13181, "trades": 484, "taker_buy_base": 145186.6, "taker_buy_quote": 18350.239333 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1266, "high": 0.1315, "low": 0.1264, "close": 0.1299, "volume": 2008384.45, "close_time": 1763841599999, "quote_volume": 259273.453558, "trades": 2825, "taker_buy_base": 1217406.65, "taker_buy_quote": 157298.148041 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.13, "high": 0.1336, "low": 0.1291, "close": 0.1301, "volume": 2893846.35, "close_time": 1763845199999, "quote_volume": 380204.927176, "trades": 3988, "taker_buy_base": 1468556.42, "taker_buy_quote": 193087.60799 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.13, "high": 0.13, "low": 0.1283, "close": 0.1295, "volume": 429163.61, "close_time": 1763848799999, "quote_volume": 55457.252367, "trades": 838, "taker_buy_base": 214921.02, "taker_buy_quote": 27776.448413 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1295, "high": 0.1318, "low": 0.1289, "close": 0.1311, "volume": 132592.76, "close_time": 1763852399999, "quote_volume": 17261.246068, "trades": 394, "taker_buy_base": 57344.74, "taker_buy_quote": 7475.805546 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1311, "high": 0.1328, "low": 0.1292, "close": 0.1311, "volume": 436348.32, "close_time": 1763855999999, "quote_volume": 57137.367668, "trades": 738, "taker_buy_base": 210620.82, "taker_buy_quote": 27557.771472 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1311, "high": 0.1328, "low": 0.1304, "close": 0.1307, "volume": 295355.03, "close_time": 1763859599999, "quote_volume": 38900.160871, "trades": 631, "taker_buy_base": 148775.53, "taker_buy_quote": 19596.010213 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1308, "high": 0.1333, "low": 0.1305, "close": 0.1323, "volume": 191265.97, "close_time": 1763863199999, "quote_volume": 25261.340987, "trades": 540, "taker_buy_base": 66232.91, "taker_buy_quote": 8733.914607 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1323, "high": 0.1348, "low": 0.1321, "close": 0.1328, "volume": 470476.66, "close_time": 1763866799999, "quote_volume": 62954.417003, "trades": 793, "taker_buy_base": 212274.28, "taker_buy_quote": 28414.755874 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1327, "high": 0.1327, "low": 0.131, "close": 0.1318, "volume": 131259.12, "close_time": 1763870399999, "quote_volume": 17301.696551, "trades": 373, "taker_buy_base": 78838.23, "taker_buy_quote": 10382.899331 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1319, "high": 0.1334, "low": 0.1318, "close": 0.1325, "volume": 205061.53, "close_time": 1763873999999, "quote_volume": 27182.697149, "trades": 473, "taker_buy_base": 120776.62, "taker_buy_quote": 16014.342928 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1326, "high": 0.1331, "low": 0.132, "close": 0.1324, "volume": 116056.74, "close_time": 1763877599999, "quote_volume": 15386.988094, "trades": 393, "taker_buy_base": 52753.13, "taker_buy_quote": 6993.693277 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1324, "high": 0.1341, "low": 0.1315, "close": 0.1315, "volume": 344389.79, "close_time": 1763881199999, "quote_volume": 45705.242231, "trades": 737, "taker_buy_base": 171722.27, "taker_buy_quote": 22778.384337 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1315, "high": 0.1322, "low": 0.1299, "close": 0.132, "volume": 245763.57, "close_time": 1763884799999, "quote_volume": 32200.516424, "trades": 646, "taker_buy_base": 112604.23, "taker_buy_quote": 14762.213027 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1311, "close": 0.1315, "volume": 91544.8, "close_time": 1763888399999, "quote_volume": 12024.507175, "trades": 351, "taker_buy_base": 25732.82, "taker_buy_quote": 3383.20214 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1314, "high": 0.1329, "low": 0.1311, "close": 0.1318, "volume": 254614.94, "close_time": 1763891999999, "quote_volume": 33631.232768, "trades": 623, "taker_buy_base": 120741.98, "taker_buy_quote": 15967.348543 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1317, "high": 0.132, "low": 0.1305, "close": 0.1307, "volume": 311588.7, "close_time": 1763895599999, "quote_volume": 40838.25643, "trades": 740, "taker_buy_base": 97138.12, "taker_buy_quote": 12733.841628 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1293, "close": 0.1309, "volume": 227775.27, "close_time": 1763899199999, "quote_volume": 29683.925445, "trades": 713, "taker_buy_base": 146916.83, "taker_buy_quote": 19140.423122 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1308, "high": 0.132, "low": 0.1308, "close": 0.1309, "volume": 171005.21, "close_time": 1763902799999, "quote_volume": 22474.874444, "trades": 494, "taker_buy_base": 58227.22, "taker_buy_quote": 7659.791168 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1309, "high": 0.131, "low": 0.1301, "close": 0.1307, "volume": 130298.73, "close_time": 1763906399999, "quote_volume": 16999.290084, "trades": 476, "taker_buy_base": 72015.98, "taker_buy_quote": 9399.226474 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1308, "high": 0.1316, "low": 0.1289, "close": 0.1291, "volume": 358902.51, "close_time": 1763909999999, "quote_volume": 46621.296728, "trades": 897, "taker_buy_base": 173307.95, "taker_buy_quote": 22528.557606 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1291, "high": 0.1311, "low": 0.1287, "close": 0.1305, "volume": 239256.24, "close_time": 1763913599999, "quote_volume": 31074.958331, "trades": 750, "taker_buy_base": 169380.76, "taker_buy_quote": 21989.138209 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1306, "high": 0.1317, "low": 0.1303, "close": 0.1303, "volume": 180343.64, "close_time": 1763917199999, "quote_volume": 23627.743335, "trades": 446, "taker_buy_base": 116361.96, "taker_buy_quote": 15254.345026 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1291, "close": 0.1296, "volume": 355066.71, "close_time": 1763920799999, "quote_volume": 46051.972363, "trades": 1098, "taker_buy_base": 89051.52, "taker_buy_quote": 11557.592561 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1293, "close": 0.1298, "volume": 199515.7, "close_time": 1763924399999, "quote_volume": 25909.486139, "trades": 675, "taker_buy_base": 82282.44, "taker_buy_quote": 10682.360785 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1298, "high": 0.1312, "low": 0.1297, "close": 0.1304, "volume": 169468.22, "close_time": 1763927999999, "quote_volume": 22143.543222, "trades": 566, "taker_buy_base": 99596.31, "taker_buy_quote": 13012.538513 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1292, "close": 0.1295, "volume": 196715.53, "close_time": 1763931599999, "quote_volume": 25534.082047, "trades": 677, "taker_buy_base": 88368.54, "taker_buy_quote": 11476.159504 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1295, "high": 0.1304, "low": 0.1292, "close": 0.1301, "volume": 113062.63, "close_time": 1763935199999, "quote_volume": 14672.87093, "trades": 674, "taker_buy_base": 68570.66, "taker_buy_quote": 8898.455971 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.13, "high": 0.1302, "low": 0.1293, "close": 0.1302, "volume": 121867.37, "close_time": 1763938799999, "quote_volume": 15825.431154, "trades": 483, "taker_buy_base": 74047.51, "taker_buy_quote": 9619.412795 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1301, "high": 0.1302, "low": 0.1278, "close": 0.128, "volume": 164189.65, "close_time": 1763942399999, "quote_volume": 21123.292478, "trades": 729, "taker_buy_base": 65839.87, "taker_buy_quote": 8473.149859 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.128, "high": 0.1284, "low": 0.1268, "close": 0.1274, "volume": 129842.31, "close_time": 1763945999999, "quote_volume": 16558.949416, "trades": 644, "taker_buy_base": 68606.3, "taker_buy_quote": 8749.631314 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1274, "high": 0.1289, "low": 0.1271, "close": 0.1287, "volume": 141436.79, "close_time": 1763949599999, "quote_volume": 18046.018997, "trades": 535, "taker_buy_base": 103073.82, "taker_buy_quote": 13155.25801 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1286, "high": 0.1316, "low": 0.1286, "close": 0.1299, "volume": 193810.44, "close_time": 1763953199999, "quote_volume": 25253.501692, "trades": 989, "taker_buy_base": 93835.67, "taker_buy_quote": 12229.10732 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.13, "high": 0.1315, "low": 0.1295, "close": 0.1304, "volume": 115112.11, "close_time": 1763956799999, "quote_volume": 15019.778761, "trades": 531, "taker_buy_base": 59804.57, "taker_buy_quote": 7803.423886 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1304, "high": 0.1311, "low": 0.1285, "close": 0.1299, "volume": 219614.84, "close_time": 1763960399999, "quote_volume": 28482.319723, "trades": 515, "taker_buy_base": 81617.52, "taker_buy_quote": 10598.110513 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1299, "high": 0.1323, "low": 0.1298, "close": 0.1308, "volume": 238211.12, "close_time": 1763963999999, "quote_volume": 31272.144503, "trades": 740, "taker_buy_base": 144988.49, "taker_buy_quote": 19045.209969 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1294, "close": 0.13, "volume": 190469.63, "close_time": 1763967599999, "quote_volume": 24768.6167, "trades": 788, "taker_buy_base": 114704.78, "taker_buy_quote": 14924.663743 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.13, "high": 0.13, "low": 0.1292, "close": 0.1294, "volume": 92694.69, "close_time": 1763971199999, "quote_volume": 12013.721811, "trades": 504, "taker_buy_base": 54815.89, "taker_buy_quote": 7104.690779 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1282, "close": 0.1285, "volume": 127390.81, "close_time": 1763974799999, "quote_volume": 16430.276616, "trades": 452, "taker_buy_base": 71329.01, "taker_buy_quote": 9199.063409 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1263, "close": 0.1277, "volume": 369013.78, "close_time": 1763978399999, "quote_volume": 46928.572059, "trades": 712, "taker_buy_base": 114343.52, "taker_buy_quote": 14540.055127 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1277, "high": 0.1281, "low": 0.127, "close": 0.1278, "volume": 90083.02, "close_time": 1763981999999, "quote_volume": 11497.931853, "trades": 470, "taker_buy_base": 49334.5, "taker_buy_quote": 6300.384518 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1278, "high": 0.1289, "low": 0.1275, "close": 0.1287, "volume": 90830.44, "close_time": 1763985599999, "quote_volume": 11654.225559, "trades": 439, "taker_buy_base": 49148.55, "taker_buy_quote": 6307.005032 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1274, "close": 0.1276, "volume": 96973.29, "close_time": 1763989199999, "quote_volume": 12450.190131, "trades": 379, "taker_buy_base": 35883.6, "taker_buy_quote": 4608.803276 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1275, "high": 0.129, "low": 0.1274, "close": 0.1274, "volume": 242168.56, "close_time": 1763992799999, "quote_volume": 31071.722999, "trades": 720, "taker_buy_base": 105251.14, "taker_buy_quote": 13513.857838 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1273, "high": 0.1289, "low": 0.1257, "close": 0.1279, "volume": 223621.51, "close_time": 1763996399999, "quote_volume": 28484.46762, "trades": 929, "taker_buy_base": 120988.88, "taker_buy_quote": 15425.860118 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.128, "high": 0.1289, "low": 0.1274, "close": 0.1279, "volume": 321547.78, "close_time": 1763999999999, "quote_volume": 41212.251206, "trades": 849, "taker_buy_base": 177189.37, "taker_buy_quote": 22709.101856 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1278, "high": 0.1298, "low": 0.1278, "close": 0.1291, "volume": 169902.04, "close_time": 1764003599999, "quote_volume": 21860.027888, "trades": 702, "taker_buy_base": 87740.44, "taker_buy_quote": 11283.801476 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1291, "high": 0.1322, "low": 0.1289, "close": 0.1322, "volume": 286665.13, "close_time": 1764007199999, "quote_volume": 37457.825917, "trades": 791, "taker_buy_base": 174560.47, "taker_buy_quote": 22810.936081 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1323, "high": 0.133, "low": 0.1317, "close": 0.1325, "volume": 283392.73, "close_time": 1764010799999, "quote_volume": 37537.138176, "trades": 797, "taker_buy_base": 156117.0, "taker_buy_quote": 20691.897206 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1324, "high": 0.1331, "low": 0.1321, "close": 0.1324, "volume": 140759.56, "close_time": 1764014399999, "quote_volume": 18668.43794, "trades": 438, "taker_buy_base": 82741.92, "taker_buy_quote": 10979.620018 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1325, "high": 0.1346, "low": 0.1325, "close": 0.1342, "volume": 173698.99, "close_time": 1764017999999, "quote_volume": 23187.93846, "trades": 577, "taker_buy_base": 89105.92, "taker_buy_quote": 11904.338024 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1341, "high": 0.1344, "low": 0.1326, "close": 0.1331, "volume": 124018.18, "close_time": 1764021599999, "quote_volume": 16589.692316, "trades": 613, "taker_buy_base": 30749.33, "taker_buy_quote": 4115.936585 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.133, "high": 0.1341, "low": 0.1326, "close": 0.1328, "volume": 72964.29, "close_time": 1764025199999, "quote_volume": 9724.536551, "trades": 302, "taker_buy_base": 30588.85, "taker_buy_quote": 4078.613826 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1322, "close": 0.1323, "volume": 156575.64, "close_time": 1764028799999, "quote_volume": 20780.032808, "trades": 573, "taker_buy_base": 43489.1, "taker_buy_quote": 5772.723714 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1324, "high": 0.1327, "low": 0.1312, "close": 0.1315, "volume": 471183.93, "close_time": 1764032399999, "quote_volume": 62183.574135, "trades": 1125, "taker_buy_base": 182232.89, "taker_buy_quote": 24058.420739 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1315, "high": 0.1322, "low": 0.1309, "close": 0.1309, "volume": 92916.09, "close_time": 1764035999999, "quote_volume": 12223.899361, "trades": 302, "taker_buy_base": 46465.05, "taker_buy_quote": 6114.569391 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1293, "close": 0.1302, "volume": 204240.2, "close_time": 1764039599999, "quote_volume": 26509.285731, "trades": 521, "taker_buy_base": 66783.07, "taker_buy_quote": 8681.378757 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1299, "close": 0.1301, "volume": 161854.58, "close_time": 1764043199999, "quote_volume": 21120.691956, "trades": 359, "taker_buy_base": 49979.43, "taker_buy_quote": 6525.598198 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1301, "high": 0.131, "low": 0.1299, "close": 0.1307, "volume": 184035.0, "close_time": 1764046799999, "quote_volume": 24021.935545, "trades": 671, "taker_buy_base": 96197.92, "taker_buy_quote": 12552.463088 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1307, "high": 0.1311, "low": 0.1303, "close": 0.1306, "volume": 182085.11, "close_time": 1764050399999, "quote_volume": 23818.413614, "trades": 509, "taker_buy_base": 83206.22, "taker_buy_quote": 10886.053491 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1297, "close": 0.1303, "volume": 101845.34, "close_time": 1764053999999, "quote_volume": 13267.456882, "trades": 411, "taker_buy_base": 30754.5, "taker_buy_quote": 4010.029943 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1303, "high": 0.1312, "low": 0.1297, "close": 0.1297, "volume": 144843.35, "close_time": 1764057599999, "quote_volume": 18886.879701, "trades": 531, "taker_buy_base": 73280.2, "taker_buy_quote": 9559.279102 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1297, "high": 0.1302, "low": 0.1291, "close": 0.1291, "volume": 121308.57, "close_time": 1764061199999, "quote_volume": 15759.724691, "trades": 422, "taker_buy_base": 65626.19, "taker_buy_quote": 8528.620813 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1293, "high": 0.13, "low": 0.1287, "close": 0.1299, "volume": 48724.04, "close_time": 1764064799999, "quote_volume": 6300.188568, "trades": 261, "taker_buy_base": 23917.76, "taker_buy_quote": 3093.734381 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.13, "high": 0.1301, "low": 0.1291, "close": 0.1299, "volume": 99097.39, "close_time": 1764068399999, "quote_volume": 12849.191122, "trades": 500, "taker_buy_base": 37471.09, "taker_buy_quote": 4865.242915 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1297, "close": 0.1299, "volume": 125815.54, "close_time": 1764071999999, "quote_volume": 16369.335405, "trades": 528, "taker_buy_base": 50805.66, "taker_buy_quote": 6613.370368 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.13, "high": 0.1318, "low": 0.1298, "close": 0.1314, "volume": 160070.66, "close_time": 1764075599999, "quote_volume": 20926.863959, "trades": 529, "taker_buy_base": 61039.89, "taker_buy_quote": 7992.889109 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1313, "high": 0.1321, "low": 0.1303, "close": 0.1313, "volume": 138662.62, "close_time": 1764079199999, "quote_volume": 18164.516778, "trades": 411, "taker_buy_base": 75912.06, "taker_buy_quote": 9936.624523 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1291, "close": 0.1309, "volume": 223575.88, "close_time": 1764082799999, "quote_volume": 29230.79563, "trades": 590, "taker_buy_base": 82415.83, "taker_buy_quote": 10782.675 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1307, "high": 0.1327, "low": 0.1295, "close": 0.1316, "volume": 137556.22, "close_time": 1764086399999, "quote_volume": 18015.304293, "trades": 531, "taker_buy_base": 53255.0, "taker_buy_quote": 6968.650836 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1316, "high": 0.1329, "low": 0.131, "close": 0.1323, "volume": 111026.76, "close_time": 1764089999999, "quote_volume": 14655.658525, "trades": 453, "taker_buy_base": 52400.75, "taker_buy_quote": 6915.617708 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1323, "high": 0.1338, "low": 0.1318, "close": 0.1323, "volume": 235141.55, "close_time": 1764093599999, "quote_volume": 31305.792616, "trades": 666, "taker_buy_base": 83157.86, "taker_buy_quote": 11061.315492 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1323, "high": 0.1329, "low": 0.1313, "close": 0.1316, "volume": 112431.38, "close_time": 1764097199999, "quote_volume": 14857.929506, "trades": 456, "taker_buy_base": 37598.42, "taker_buy_quote": 4964.122409 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1293, "close": 0.1312, "volume": 93820.08, "close_time": 1764100799999, "quote_volume": 12211.161208, "trades": 352, "taker_buy_base": 23665.53, "taker_buy_quote": 3085.280689 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1312, "high": 0.1328, "low": 0.1312, "close": 0.1325, "volume": 58816.7, "close_time": 1764104399999, "quote_volume": 7774.209379, "trades": 360, "taker_buy_base": 38037.12, "taker_buy_quote": 5030.101055 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1321, "close": 0.1321, "volume": 59343.24, "close_time": 1764107999999, "quote_volume": 7857.250329, "trades": 403, "taker_buy_base": 20591.35, "taker_buy_quote": 2728.081872 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.132, "high": 0.1335, "low": 0.1309, "close": 0.1335, "volume": 44315.12, "close_time": 1764111599999, "quote_volume": 5857.335385, "trades": 324, "taker_buy_base": 17295.16, "taker_buy_quote": 2290.391094 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1333, "high": 0.134, "low": 0.1328, "close": 0.1329, "volume": 103074.12, "close_time": 1764115199999, "quote_volume": 13755.423394, "trades": 412, "taker_buy_base": 27121.03, "taker_buy_quote": 3625.21695 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1329, "high": 0.1336, "low": 0.1328, "close": 0.1335, "volume": 190104.54, "close_time": 1764118799999, "quote_volume": 25329.058875, "trades": 601, "taker_buy_base": 89887.25, "taker_buy_quote": 11988.806095 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1333, "close": 0.1338, "volume": 288810.57, "close_time": 1764122399999, "quote_volume": 38606.509819, "trades": 1414, "taker_buy_base": 194436.13, "taker_buy_quote": 25985.871019 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1338, "high": 0.134, "low": 0.1333, "close": 0.1335, "volume": 73997.97, "close_time": 1764125999999, "quote_volume": 9894.647352, "trades": 591, "taker_buy_base": 39820.57, "taker_buy_quote": 5324.248355 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1334, "high": 0.1339, "low": 0.1316, "close": 0.1316, "volume": 156411.17, "close_time": 1764129599999, "quote_volume": 20758.394535, "trades": 714, "taker_buy_base": 81711.21, "taker_buy_quote": 10855.79618 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1309, "close": 0.1313, "volume": 321146.23, "close_time": 1764133199999, "quote_volume": 42183.226442, "trades": 762, "taker_buy_base": 119884.33, "taker_buy_quote": 15744.600921 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1313, "high": 0.1325, "low": 0.1312, "close": 0.132, "volume": 175621.27, "close_time": 1764136799999, "quote_volume": 23152.369549, "trades": 644, "taker_buy_base": 103726.71, "taker_buy_quote": 13684.755561 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.132, "high": 0.1327, "low": 0.1315, "close": 0.1322, "volume": 137307.78, "close_time": 1764140399999, "quote_volume": 18139.778304, "trades": 641, "taker_buy_base": 57940.84, "taker_buy_quote": 7661.591492 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1321, "high": 0.1325, "low": 0.132, "close": 0.1323, "volume": 92210.63, "close_time": 1764143999999, "quote_volume": 12195.577117, "trades": 522, "taker_buy_base": 38715.77, "taker_buy_quote": 5121.449161 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1312, "close": 0.1312, "volume": 158366.08, "close_time": 1764147599999, "quote_volume": 20870.495522, "trades": 577, "taker_buy_base": 78486.26, "taker_buy_quote": 10345.374557 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1295, "close": 0.1297, "volume": 417323.67, "close_time": 1764151199999, "quote_volume": 54403.295647, "trades": 828, "taker_buy_base": 98801.23, "taker_buy_quote": 12875.193229 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1297, "high": 0.1304, "low": 0.1292, "close": 0.1296, "volume": 201080.97, "close_time": 1764154799999, "quote_volume": 26096.349956, "trades": 705, "taker_buy_base": 65216.04, "taker_buy_quote": 8468.762893 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1296, "high": 0.13, "low": 0.129, "close": 0.1291, "volume": 134942.82, "close_time": 1764158399999, "quote_volume": 17479.51333, "trades": 487, "taker_buy_base": 61295.88, "taker_buy_quote": 7933.93825 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1276, "close": 0.1289, "volume": 323672.32, "close_time": 1764161999999, "quote_volume": 41556.645339, "trades": 788, "taker_buy_base": 160070.18, "taker_buy_quote": 20584.270135 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1283, "close": 0.1295, "volume": 123287.18, "close_time": 1764165599999, "quote_volume": 15904.914448, "trades": 534, "taker_buy_base": 39104.59, "taker_buy_quote": 5052.732522 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1295, "high": 0.1299, "low": 0.1278, "close": 0.128, "volume": 251951.92, "close_time": 1764169199999, "quote_volume": 32528.847217, "trades": 715, "taker_buy_base": 96057.03, "taker_buy_quote": 12412.416543 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1273, "close": 0.1279, "volume": 217402.15, "close_time": 1764172799999, "quote_volume": 27804.699136, "trades": 919, "taker_buy_base": 121124.04, "taker_buy_quote": 15493.734258 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1279, "high": 0.1295, "low": 0.1279, "close": 0.1289, "volume": 258826.79, "close_time": 1764176399999, "quote_volume": 33344.744694, "trades": 774, "taker_buy_base": 126131.79, "taker_buy_quote": 16242.539456 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1289, "high": 0.1322, "low": 0.1288, "close": 0.132, "volume": 354926.28, "close_time": 1764179999999, "quote_volume": 46451.973153, "trades": 1070, "taker_buy_base": 206700.83, "taker_buy_quote": 27080.536782 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1322, "high": 0.1354, "low": 0.1314, "close": 0.134, "volume": 727363.34, "close_time": 1764183599999, "quote_volume": 97107.722336, "trades": 1810, "taker_buy_base": 410922.28, "taker_buy_quote": 54778.118879 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1341, "high": 0.1344, "low": 0.1323, "close": 0.1329, "volume": 379138.46, "close_time": 1764187199999, "quote_volume": 50431.488117, "trades": 865, "taker_buy_base": 145779.55, "taker_buy_quote": 19383.269256 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.133, "high": 0.1331, "low": 0.1315, "close": 0.1318, "volume": 121920.95, "close_time": 1764190799999, "quote_volume": 16122.847139, "trades": 526, "taker_buy_base": 44089.74, "taker_buy_quote": 5831.182391 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1319, "high": 0.133, "low": 0.1314, "close": 0.1324, "volume": 168330.95, "close_time": 1764194399999, "quote_volume": 22277.453413, "trades": 567, "taker_buy_base": 78138.71, "taker_buy_quote": 10347.109463 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1324, "high": 0.1325, "low": 0.1314, "close": 0.1318, "volume": 77622.68, "close_time": 1764197999999, "quote_volume": 10244.867453, "trades": 477, "taker_buy_base": 21401.2, "taker_buy_quote": 2825.693622 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1319, "high": 0.1334, "low": 0.1314, "close": 0.1331, "volume": 256257.68, "close_time": 1764201599999, "quote_volume": 33941.049598, "trades": 742, "taker_buy_base": 160162.57, "taker_buy_quote": 21216.438229 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1332, "high": 0.1339, "low": 0.1323, "close": 0.1327, "volume": 179615.14, "close_time": 1764205199999, "quote_volume": 23906.11802, "trades": 793, "taker_buy_base": 112204.6, "taker_buy_quote": 14936.819975 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1322, "close": 0.133, "volume": 226736.17, "close_time": 1764208799999, "quote_volume": 30067.88847, "trades": 835, "taker_buy_base": 110126.25, "taker_buy_quote": 14615.575201 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1315, "close": 0.1316, "volume": 160109.71, "close_time": 1764212399999, "quote_volume": 21202.281795, "trades": 540, "taker_buy_base": 75091.99, "taker_buy_quote": 9945.90594 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1317, "high": 0.133, "low": 0.131, "close": 0.1316, "volume": 779434.58, "close_time": 1764215999999, "quote_volume": 102474.446268, "trades": 1093, "taker_buy_base": 491906.46, "taker_buy_quote": 64608.413116 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1315, "high": 0.1351, "low": 0.1314, "close": 0.1328, "volume": 945370.82, "close_time": 1764219599999, "quote_volume": 126193.515615, "trades": 1834, "taker_buy_base": 541384.57, "taker_buy_quote": 72284.026289 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1314, "close": 0.1316, "volume": 394796.21, "close_time": 1764223199999, "quote_volume": 52125.140362, "trades": 1150, "taker_buy_base": 226011.43, "taker_buy_quote": 29854.070012 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1311, "close": 0.1317, "volume": 237237.65, "close_time": 1764226799999, "quote_volume": 31236.43398, "trades": 960, "taker_buy_base": 123056.92, "taker_buy_quote": 16205.264669 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1311, "close": 0.1316, "volume": 217058.38, "close_time": 1764230399999, "quote_volume": 28576.097002, "trades": 780, "taker_buy_base": 115928.07, "taker_buy_quote": 15264.148843 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1316, "high": 0.1317, "low": 0.1308, "close": 0.1315, "volume": 139248.72, "close_time": 1764233999999, "quote_volume": 18274.009543, "trades": 621, "taker_buy_base": 48184.25, "taker_buy_quote": 6326.879311 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1315, "high": 0.1324, "low": 0.1311, "close": 0.1316, "volume": 192318.96, "close_time": 1764237599999, "quote_volume": 25327.532741, "trades": 547, "taker_buy_base": 89866.07, "taker_buy_quote": 11830.545231 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1317, "high": 0.1354, "low": 0.1314, "close": 0.1321, "volume": 1590327.41, "close_time": 1764241199999, "quote_volume": 211499.562912, "trades": 2407, "taker_buy_base": 815802.41, "taker_buy_quote": 108438.423768 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.132, "high": 0.1324, "low": 0.1307, "close": 0.1314, "volume": 526898.11, "close_time": 1764244799999, "quote_volume": 69225.36911, "trades": 900, "taker_buy_base": 235951.93, "taker_buy_quote": 31000.85194 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1305, "close": 0.1307, "volume": 214397.18, "close_time": 1764248399999, "quote_volume": 28153.705211, "trades": 541, "taker_buy_base": 116280.35, "taker_buy_quote": 15276.510476 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1308, "high": 0.1312, "low": 0.1303, "close": 0.1306, "volume": 198318.69, "close_time": 1764251999999, "quote_volume": 25944.957956, "trades": 494, "taker_buy_base": 77234.69, "taker_buy_quote": 10107.445813 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1306, "high": 0.1324, "low": 0.1302, "close": 0.1321, "volume": 246283.84, "close_time": 1764255599999, "quote_volume": 32388.153311, "trades": 754, "taker_buy_base": 134953.44, "taker_buy_quote": 17745.830571 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1312, "close": 0.1325, "volume": 300565.77, "close_time": 1764259199999, "quote_volume": 39631.842646, "trades": 675, "taker_buy_base": 115844.03, "taker_buy_quote": 15278.991617 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1326, "high": 0.133, "low": 0.1319, "close": 0.1327, "volume": 361619.34, "close_time": 1764262799999, "quote_volume": 47950.641478, "trades": 753, "taker_buy_base": 60423.95, "taker_buy_quote": 8018.583227 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1327, "high": 0.1333, "low": 0.1319, "close": 0.1332, "volume": 196716.51, "close_time": 1764266399999, "quote_volume": 26043.534387, "trades": 801, "taker_buy_base": 49281.72, "taker_buy_quote": 6533.980355 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1331, "high": 0.1344, "low": 0.1331, "close": 0.1342, "volume": 238122.26, "close_time": 1764269999999, "quote_volume": 31889.141464, "trades": 586, "taker_buy_base": 140714.07, "taker_buy_quote": 18847.29221 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1336, "close": 0.134, "volume": 115324.43, "close_time": 1764273599999, "quote_volume": 15454.688486, "trades": 474, "taker_buy_base": 55048.05, "taker_buy_quote": 7383.389382 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.134, "high": 0.1344, "low": 0.1338, "close": 0.1338, "volume": 71475.08, "close_time": 1764277199999, "quote_volume": 9583.695522, "trades": 384, "taker_buy_base": 47850.93, "taker_buy_quote": 6417.974064 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1338, "high": 0.1353, "low": 0.1337, "close": 0.1339, "volume": 279615.3, "close_time": 1764280799999, "quote_volume": 37692.47524, "trades": 723, "taker_buy_base": 215581.17, "taker_buy_quote": 29082.740585 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.134, "high": 0.1348, "low": 0.1326, "close": 0.1327, "volume": 105184.76, "close_time": 1764284399999, "quote_volume": 14041.827288, "trades": 327, "taker_buy_base": 47795.64, "taker_buy_quote": 6373.992491 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1329, "high": 0.1335, "low": 0.1322, "close": 0.1326, "volume": 105545.07, "close_time": 1764287999999, "quote_volume": 14011.87095, "trades": 476, "taker_buy_base": 34786.38, "taker_buy_quote": 4622.57725 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1327, "high": 0.1341, "low": 0.1327, "close": 0.134, "volume": 106189.22, "close_time": 1764291599999, "quote_volume": 14176.209947, "trades": 499, "taker_buy_base": 57667.84, "taker_buy_quote": 7698.023293 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1339, "high": 0.135, "low": 0.133, "close": 0.1331, "volume": 347666.36, "close_time": 1764295199999, "quote_volume": 46532.356227, "trades": 784, "taker_buy_base": 135419.77, "taker_buy_quote": 18144.032403 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1332, "high": 0.1339, "low": 0.1325, "close": 0.1328, "volume": 106799.12, "close_time": 1764298799999, "quote_volume": 14204.06879, "trades": 576, "taker_buy_base": 56307.3, "taker_buy_quote": 7487.977072 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1319, "close": 0.1326, "volume": 249127.55, "close_time": 1764302399999, "quote_volume": 32974.111972, "trades": 707, "taker_buy_base": 101248.5, "taker_buy_quote": 13405.046698 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1319, "close": 0.1329, "volume": 211309.01, "close_time": 1764305999999, "quote_volume": 27978.781606, "trades": 728, "taker_buy_base": 150019.89, "taker_buy_quote": 19868.662217 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1328, "high": 0.133, "low": 0.1318, "close": 0.1324, "volume": 179532.5, "close_time": 1764309599999, "quote_volume": 23793.543828, "trades": 660, "taker_buy_base": 100469.34, "taker_buy_quote": 13330.205733 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1311, "close": 0.1318, "volume": 65461.0, "close_time": 1764313199999, "quote_volume": 8637.429718, "trades": 470, "taker_buy_base": 22885.97, "taker_buy_quote": 3019.477266 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.132, "high": 0.1332, "low": 0.1319, "close": 0.1319, "volume": 105493.54, "close_time": 1764316799999, "quote_volume": 13976.054874, "trades": 686, "taker_buy_base": 51450.58, "taker_buy_quote": 6820.527689 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1319, "high": 0.1355, "low": 0.1318, "close": 0.1349, "volume": 333012.93, "close_time": 1764320399999, "quote_volume": 44512.82223, "trades": 907, "taker_buy_base": 176654.56, "taker_buy_quote": 23658.844026 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1341, "close": 0.1345, "volume": 284113.58, "close_time": 1764323999999, "quote_volume": 38293.082287, "trades": 695, "taker_buy_base": 178641.53, "taker_buy_quote": 24078.226701 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1335, "close": 0.1342, "volume": 159852.67, "close_time": 1764327599999, "quote_volume": 21434.088454, "trades": 551, "taker_buy_base": 121057.99, "taker_buy_quote": 16232.12241 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1342, "high": 0.1347, "low": 0.1325, "close": 0.1342, "volume": 294921.41, "close_time": 1764331199999, "quote_volume": 39400.562958, "trades": 943, "taker_buy_base": 149124.33, "taker_buy_quote": 19930.950549 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1342, "high": 0.135, "low": 0.1339, "close": 0.134, "volume": 99660.29, "close_time": 1764334799999, "quote_volume": 13406.105315, "trades": 476, "taker_buy_base": 50481.96, "taker_buy_quote": 6792.109858 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1339, "high": 0.1355, "low": 0.1332, "close": 0.1349, "volume": 295785.31, "close_time": 1764338399999, "quote_volume": 39844.527317, "trades": 880, "taker_buy_base": 158145.29, "taker_buy_quote": 21332.105241 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1348, "high": 0.1364, "low": 0.134, "close": 0.1343, "volume": 252440.17, "close_time": 1764341999999, "quote_volume": 34105.182804, "trades": 760, "taker_buy_base": 142313.01, "taker_buy_quote": 19240.762475 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1345, "high": 0.1358, "low": 0.1337, "close": 0.1341, "volume": 309188.63, "close_time": 1764345599999, "quote_volume": 41628.783098, "trades": 716, "taker_buy_base": 104809.63, "taker_buy_quote": 14123.950254 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1314, "close": 0.1314, "volume": 249995.42, "close_time": 1764349199999, "quote_volume": 33171.046884, "trades": 715, "taker_buy_base": 114538.21, "taker_buy_quote": 15216.303755 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1294, "close": 0.1298, "volume": 264103.43, "close_time": 1764352799999, "quote_volume": 34370.503672, "trades": 1009, "taker_buy_base": 122048.41, "taker_buy_quote": 15886.831895 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1285, "close": 0.1296, "volume": 140655.49, "close_time": 1764356399999, "quote_volume": 18182.778236, "trades": 531, "taker_buy_base": 54678.36, "taker_buy_quote": 7074.055554 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1297, "high": 0.1307, "low": 0.1294, "close": 0.1304, "volume": 142295.59, "close_time": 1764359999999, "quote_volume": 18532.692946, "trades": 556, "taker_buy_base": 66041.58, "taker_buy_quote": 8595.684128 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1302, "high": 0.1303, "low": 0.1293, "close": 0.1303, "volume": 85819.37, "close_time": 1764363599999, "quote_volume": 11145.70412, "trades": 465, "taker_buy_base": 42637.53, "taker_buy_quote": 5539.804527 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1289, "close": 0.129, "volume": 107790.82, "close_time": 1764367199999, "quote_volume": 13959.033982, "trades": 584, "taker_buy_base": 29733.99, "taker_buy_quote": 3856.196278 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.129, "high": 0.1299, "low": 0.1287, "close": 0.1297, "volume": 160056.57, "close_time": 1764370799999, "quote_volume": 20694.340908, "trades": 611, "taker_buy_base": 88044.52, "taker_buy_quote": 11391.440244 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1297, "high": 0.13, "low": 0.1293, "close": 0.1295, "volume": 122854.26, "close_time": 1764374399999, "quote_volume": 15922.434362, "trades": 573, "taker_buy_base": 65614.45, "taker_buy_quote": 8508.265181 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1295, "high": 0.1304, "low": 0.1289, "close": 0.1302, "volume": 243173.46, "close_time": 1764377999999, "quote_volume": 31527.419102, "trades": 757, "taker_buy_base": 142957.61, "taker_buy_quote": 18543.932049 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1301, "high": 0.1305, "low": 0.1285, "close": 0.1291, "volume": 209543.2, "close_time": 1764381599999, "quote_volume": 27124.908003, "trades": 811, "taker_buy_base": 66831.21, "taker_buy_quote": 8642.289069 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1276, "close": 0.1281, "volume": 198770.54, "close_time": 1764385199999, "quote_volume": 25487.131262, "trades": 644, "taker_buy_base": 81697.63, "taker_buy_quote": 10479.352936 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1279, "close": 0.128, "volume": 113723.48, "close_time": 1764388799999, "quote_volume": 14565.819101, "trades": 525, "taker_buy_base": 44122.7, "taker_buy_quote": 5654.353023 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.128, "high": 0.129, "low": 0.1271, "close": 0.1289, "volume": 351491.56, "close_time": 1764392399999, "quote_volume": 45036.043882, "trades": 753, "taker_buy_base": 197924.39, "taker_buy_quote": 25366.813552 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1281, "close": 0.1282, "volume": 75925.7, "close_time": 1764395999999, "quote_volume": 9759.415516, "trades": 488, "taker_buy_base": 36003.23, "taker_buy_quote": 4629.473342 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1282, "high": 0.1283, "low": 0.1265, "close": 0.1269, "volume": 215874.1, "close_time": 1764399599999, "quote_volume": 27471.627428, "trades": 666, "taker_buy_base": 66008.45, "taker_buy_quote": 8400.452285 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1269, "high": 0.1271, "low": 0.1264, "close": 0.1265, "volume": 77196.31, "close_time": 1764403199999, "quote_volume": 9788.34279, "trades": 417, "taker_buy_base": 34508.36, "taker_buy_quote": 4378.56866 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1266, "high": 0.1268, "low": 0.126, "close": 0.1265, "volume": 72875.61, "close_time": 1764406799999, "quote_volume": 9215.360664, "trades": 475, "taker_buy_base": 39278.62, "taker_buy_quote": 4968.30281 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1265, "close": 0.127, "volume": 135676.78, "close_time": 1764410399999, "quote_volume": 17240.615425, "trades": 549, "taker_buy_base": 86976.46, "taker_buy_quote": 11054.039598 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.127, "high": 0.1282, "low": 0.1265, "close": 0.1279, "volume": 268037.4, "close_time": 1764413999999, "quote_volume": 34187.825679, "trades": 697, "taker_buy_base": 140781.48, "taker_buy_quote": 17950.24895 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1278, "close": 0.1285, "volume": 144330.9, "close_time": 1764417599999, "quote_volume": 18516.850797, "trades": 506, "taker_buy_base": 73308.44, "taker_buy_quote": 9410.260557 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1279, "close": 0.1279, "volume": 284502.88, "close_time": 1764421199999, "quote_volume": 36642.589854, "trades": 599, "taker_buy_base": 104850.44, "taker_buy_quote": 13527.684066 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1278, "high": 0.128, "low": 0.1273, "close": 0.1273, "volume": 86738.46, "close_time": 1764424799999, "quote_volume": 11074.163508, "trades": 467, "taker_buy_base": 40155.53, "taker_buy_quote": 5128.713779 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1273, "high": 0.1277, "low": 0.127, "close": 0.1271, "volume": 101558.07, "close_time": 1764428399999, "quote_volume": 12929.094896, "trades": 462, "taker_buy_base": 26336.81, "taker_buy_quote": 3356.068702 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1271, "high": 0.1283, "low": 0.1267, "close": 0.1274, "volume": 221221.52, "close_time": 1764431999999, "quote_volume": 28167.665545, "trades": 597, "taker_buy_base": 64973.76, "taker_buy_quote": 8276.663925 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1273, "high": 0.1277, "low": 0.1265, "close": 0.1269, "volume": 122804.43, "close_time": 1764435599999, "quote_volume": 15605.583052, "trades": 470, "taker_buy_base": 42317.09, "taker_buy_quote": 5380.745271 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1254, "close": 0.1256, "volume": 612390.8, "close_time": 1764439199999, "quote_volume": 77297.284776, "trades": 1133, "taker_buy_base": 232752.64, "taker_buy_quote": 29374.845236 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1256, "high": 0.126, "low": 0.1245, "close": 0.1257, "volume": 465166.43, "close_time": 1764442799999, "quote_volume": 58225.147822, "trades": 1024, "taker_buy_base": 206232.9, "taker_buy_quote": 25838.546266 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1258, "high": 0.126, "low": 0.1253, "close": 0.1254, "volume": 142118.04, "close_time": 1764446399999, "quote_volume": 17852.589152, "trades": 549, "taker_buy_base": 50963.54, "taker_buy_quote": 6403.968214 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1246, "close": 0.1252, "volume": 236662.86, "close_time": 1764449999999, "quote_volume": 29581.447663, "trades": 706, "taker_buy_base": 86576.29, "taker_buy_quote": 10828.255782 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1253, "high": 0.1255, "low": 0.1246, "close": 0.1252, "volume": 228463.53, "close_time": 1764453599999, "quote_volume": 28570.547878, "trades": 622, "taker_buy_base": 96871.03, "taker_buy_quote": 12118.924339 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1244, "close": 0.1244, "volume": 240601.96, "close_time": 1764457199999, "quote_volume": 30057.020451, "trades": 557, "taker_buy_base": 96299.41, "taker_buy_quote": 12046.335664 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1238, "close": 0.1239, "volume": 233113.91, "close_time": 1764460799999, "quote_volume": 28958.534374, "trades": 841, "taker_buy_base": 71817.88, "taker_buy_quote": 8929.12141 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1239, "high": 0.1249, "low": 0.1227, "close": 0.1227, "volume": 465386.26, "close_time": 1764464399999, "quote_volume": 57709.478763, "trades": 1138, "taker_buy_base": 194297.48, "taker_buy_quote": 24122.479516 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1227, "high": 0.1236, "low": 0.1225, "close": 0.1231, "volume": 277295.36, "close_time": 1764467999999, "quote_volume": 34088.943921, "trades": 947, "taker_buy_base": 106161.45, "taker_buy_quote": 13054.626504 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1229, "high": 0.1246, "low": 0.1227, "close": 0.1228, "volume": 463893.04, "close_time": 1764471599999, "quote_volume": 57428.888039, "trades": 954, "taker_buy_base": 211257.42, "taker_buy_quote": 26170.408941 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1228, "high": 0.1233, "low": 0.122, "close": 0.123, "volume": 224908.86, "close_time": 1764475199999, "quote_volume": 27606.123997, "trades": 824, "taker_buy_base": 71161.83, "taker_buy_quote": 8739.128383 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1231, "high": 0.1243, "low": 0.1229, "close": 0.1236, "volume": 440424.57, "close_time": 1764478799999, "quote_volume": 54527.268245, "trades": 979, "taker_buy_base": 243429.45, "taker_buy_quote": 30150.245164 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1227, "close": 0.1228, "volume": 229114.98, "close_time": 1764482399999, "quote_volume": 28213.423365, "trades": 826, "taker_buy_base": 107839.9, "taker_buy_quote": 13286.419907 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1229, "high": 0.1244, "low": 0.1228, "close": 0.1236, "volume": 195482.54, "close_time": 1764485999999, "quote_volume": 24176.98417, "trades": 783, "taker_buy_base": 83299.56, "taker_buy_quote": 10313.104311 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1236, "high": 0.1239, "low": 0.1228, "close": 0.1229, "volume": 267729.05, "close_time": 1764489599999, "quote_volume": 33008.332561, "trades": 856, "taker_buy_base": 78690.27, "taker_buy_quote": 9704.49851 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1222, "close": 0.1227, "volume": 257846.03, "close_time": 1764493199999, "quote_volume": 31658.348152, "trades": 877, "taker_buy_base": 85573.07, "taker_buy_quote": 10515.001011 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1227, "high": 0.125, "low": 0.1223, "close": 0.1238, "volume": 949146.86, "close_time": 1764496799999, "quote_volume": 117524.485244, "trades": 1526, "taker_buy_base": 601519.85, "taker_buy_quote": 74476.151302 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1226, "close": 0.1228, "volume": 212346.34, "close_time": 1764500399999, "quote_volume": 26124.33902, "trades": 1006, "taker_buy_base": 63090.74, "taker_buy_quote": 7760.429488 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1224, "close": 0.1225, "volume": 353378.95, "close_time": 1764503999999, "quote_volume": 43490.368839, "trades": 950, "taker_buy_base": 159116.64, "taker_buy_quote": 19593.173547 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1224, "high": 0.124, "low": 0.1216, "close": 0.123, "volume": 1004752.0, "close_time": 1764507599999, "quote_volume": 123297.947218, "trades": 1736, "taker_buy_base": 523296.04, "taker_buy_quote": 64284.513471 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1231, "high": 0.1239, "low": 0.1219, "close": 0.1239, "volume": 535776.86, "close_time": 1764511199999, "quote_volume": 65968.558826, "trades": 1970, "taker_buy_base": 236846.55, "taker_buy_quote": 29190.102922 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1238, "high": 0.124, "low": 0.1226, "close": 0.1229, "volume": 264701.32, "close_time": 1764514799999, "quote_volume": 32628.339957, "trades": 1522, "taker_buy_base": 135239.58, "taker_buy_quote": 16678.753477 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1228, "high": 0.123, "low": 0.1218, "close": 0.122, "volume": 302512.62, "close_time": 1764518399999, "quote_volume": 37029.181951, "trades": 1560, "taker_buy_base": 134191.19, "taker_buy_quote": 16430.728506 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.122, "high": 0.1237, "low": 0.1218, "close": 0.1228, "volume": 352531.58, "close_time": 1764521999999, "quote_volume": 43297.662261, "trades": 1537, "taker_buy_base": 201246.85, "taker_buy_quote": 24712.335962 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1217, "close": 0.1223, "volume": 452662.23, "close_time": 1764525599999, "quote_volume": 55348.539083, "trades": 1727, "taker_buy_base": 217149.11, "taker_buy_quote": 26560.87416 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1216, "close": 0.1222, "volume": 427534.46, "close_time": 1764529199999, "quote_volume": 52144.243154, "trades": 1635, "taker_buy_base": 269617.4, "taker_buy_quote": 32880.117885 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1216, "close": 0.1223, "volume": 392272.99, "close_time": 1764532799999, "quote_volume": 47863.54161, "trades": 1579, "taker_buy_base": 179664.79, "taker_buy_quote": 21931.904897 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1208, "close": 0.1214, "volume": 465625.06, "close_time": 1764536399999, "quote_volume": 56623.466209, "trades": 1571, "taker_buy_base": 162331.43, "taker_buy_quote": 19767.268128 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1206, "close": 0.1212, "volume": 431167.21, "close_time": 1764539999999, "quote_volume": 52276.189361, "trades": 1585, "taker_buy_base": 203887.72, "taker_buy_quote": 24734.277752 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1213, "high": 0.122, "low": 0.1205, "close": 0.1215, "volume": 346354.78, "close_time": 1764543599999, "quote_volume": 42017.16619, "trades": 1374, "taker_buy_base": 190930.76, "taker_buy_quote": 23174.463217 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1196, "close": 0.1199, "volume": 699009.76, "close_time": 1764547199999, "quote_volume": 84170.635234, "trades": 2115, "taker_buy_base": 339411.96, "taker_buy_quote": 40879.069053 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1122, "close": 0.1122, "volume": 2872791.77, "close_time": 1764550799999, "quote_volume": 333434.389334, "trades": 4060, "taker_buy_base": 1444505.57, "taker_buy_quote": 167955.608577 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1123, "high": 0.1144, "low": 0.1122, "close": 0.113, "volume": 516781.99, "close_time": 1764554399999, "quote_volume": 58705.639717, "trades": 838, "taker_buy_base": 259268.77, "taker_buy_quote": 29475.1397 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1129, "close": 0.1133, "volume": 333801.2, "close_time": 1764557999999, "quote_volume": 37853.143515, "trades": 598, "taker_buy_base": 129963.24, "taker_buy_quote": 14755.897207 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1133, "high": 0.1135, "low": 0.1124, "close": 0.113, "volume": 320576.38, "close_time": 1764561599999, "quote_volume": 36200.723251, "trades": 773, "taker_buy_base": 138693.69, "taker_buy_quote": 15666.315559 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1128, "high": 0.1139, "low": 0.1113, "close": 0.1124, "volume": 638103.27, "close_time": 1764565199999, "quote_volume": 71669.765914, "trades": 1347, "taker_buy_base": 374176.56, "taker_buy_quote": 42056.093425 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1123, "high": 0.1135, "low": 0.1116, "close": 0.112, "volume": 389203.12, "close_time": 1764568799999, "quote_volume": 43765.049693, "trades": 1016, "taker_buy_base": 220227.78, "taker_buy_quote": 24790.715636 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.112, "high": 0.1127, "low": 0.1116, "close": 0.1116, "volume": 181092.36, "close_time": 1764572399999, "quote_volume": 20317.736292, "trades": 691, "taker_buy_base": 65758.55, "taker_buy_quote": 7384.676947 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1111, "close": 0.112, "volume": 263389.84, "close_time": 1764575999999, "quote_volume": 29404.576679, "trades": 718, "taker_buy_base": 108249.96, "taker_buy_quote": 12087.492596 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.112, "high": 0.1138, "low": 0.1115, "close": 0.1138, "volume": 336471.64, "close_time": 1764579599999, "quote_volume": 37859.031337, "trades": 867, "taker_buy_base": 156390.85, "taker_buy_quote": 17610.620075 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1137, "high": 0.114, "low": 0.1121, "close": 0.1122, "volume": 175592.07, "close_time": 1764583199999, "quote_volume": 19852.501512, "trades": 694, "taker_buy_base": 35497.43, "taker_buy_quote": 4014.026981 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1122, "close": 0.1122, "volume": 162754.63, "close_time": 1764586799999, "quote_volume": 18311.496722, "trades": 711, "taker_buy_base": 62306.86, "taker_buy_quote": 7015.457464 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1114, "close": 0.1117, "volume": 289512.58, "close_time": 1764590399999, "quote_volume": 32412.476621, "trades": 835, "taker_buy_base": 111105.9, "taker_buy_quote": 12447.813011 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1117, "high": 0.1131, "low": 0.1102, "close": 0.1122, "volume": 755870.37, "close_time": 1764593999999, "quote_volume": 84550.296692, "trades": 1397, "taker_buy_base": 398887.07, "taker_buy_quote": 44635.524107 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1122, "high": 0.1132, "low": 0.111, "close": 0.1113, "volume": 287896.62, "close_time": 1764597599999, "quote_volume": 32184.221784, "trades": 843, "taker_buy_base": 72855.07, "taker_buy_quote": 8148.678428 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1109, "close": 0.1114, "volume": 176535.38, "close_time": 1764601199999, "quote_volume": 19676.866271, "trades": 703, "taker_buy_base": 61608.66, "taker_buy_quote": 6869.827897 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1075, "close": 0.1091, "volume": 969350.42, "close_time": 1764604799999, "quote_volume": 105724.233487, "trades": 1818, "taker_buy_base": 386714.26, "taker_buy_quote": 42220.136678 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1073, "close": 0.1073, "volume": 523490.46, "close_time": 1764608399999, "quote_volume": 56583.240016, "trades": 1398, "taker_buy_base": 209087.26, "taker_buy_quote": 22603.447315 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1059, "close": 0.1059, "volume": 660329.07, "close_time": 1764611999999, "quote_volume": 70420.072783, "trades": 1511, "taker_buy_base": 255555.06, "taker_buy_quote": 27263.083199 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1059, "high": 0.1092, "low": 0.1058, "close": 0.1075, "volume": 941549.66, "close_time": 1764615599999, "quote_volume": 101356.531593, "trades": 1593, "taker_buy_base": 435062.22, "taker_buy_quote": 46805.916299 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1059, "close": 0.106, "volume": 586200.18, "close_time": 1764619199999, "quote_volume": 62425.063438, "trades": 1281, "taker_buy_base": 239527.2, "taker_buy_quote": 25520.884831 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.106, "high": 0.1079, "low": 0.106, "close": 0.1066, "volume": 550241.44, "close_time": 1764622799999, "quote_volume": 58887.694549, "trades": 1310, "taker_buy_base": 208280.17, "taker_buy_quote": 22319.605316 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1066, "high": 0.1078, "low": 0.1065, "close": 0.1072, "volume": 578540.26, "close_time": 1764626399999, "quote_volume": 62037.21676, "trades": 1316, "taker_buy_base": 218777.72, "taker_buy_quote": 23457.115107 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1073, "high": 0.1084, "low": 0.1063, "close": 0.1065, "volume": 843796.52, "close_time": 1764629999999, "quote_volume": 90468.547283, "trades": 1469, "taker_buy_base": 198139.36, "taker_buy_quote": 21319.000683 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1051, "close": 0.1051, "volume": 834666.7, "close_time": 1764633599999, "quote_volume": 88645.673645, "trades": 1568, "taker_buy_base": 154538.56, "taker_buy_quote": 16410.277952 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1053, "high": 0.1119, "low": 0.1053, "close": 0.1085, "volume": 3055977.01, "close_time": 1764637199999, "quote_volume": 333831.795033, "trades": 4450, "taker_buy_base": 1488624.5, "taker_buy_quote": 162750.71106 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1085, "high": 0.1115, "low": 0.1085, "close": 0.1113, "volume": 750664.16, "close_time": 1764640799999, "quote_volume": 82671.484059, "trades": 1358, "taker_buy_base": 462544.63, "taker_buy_quote": 50890.161972 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1102, "close": 0.1104, "volume": 265749.29, "close_time": 1764644399999, "quote_volume": 29502.688365, "trades": 500, "taker_buy_base": 131436.18, "taker_buy_quote": 14581.764304 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1103, "high": 0.1114, "low": 0.1096, "close": 0.1108, "volume": 303351.88, "close_time": 1764647999999, "quote_volume": 33524.57752, "trades": 430, "taker_buy_base": 99493.33, "taker_buy_quote": 10993.700813 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1109, "high": 0.1122, "low": 0.1107, "close": 0.1111, "volume": 220757.53, "close_time": 1764651599999, "quote_volume": 24592.182082, "trades": 379, "taker_buy_base": 140736.16, "taker_buy_quote": 15677.812373 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.111, "high": 0.1124, "low": 0.1105, "close": 0.111, "volume": 553405.76, "close_time": 1764655199999, "quote_volume": 61741.276713, "trades": 600, "taker_buy_base": 252250.68, "taker_buy_quote": 28115.403034 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1109, "close": 0.1116, "volume": 150639.17, "close_time": 1764658799999, "quote_volume": 16779.615706, "trades": 196, "taker_buy_base": 97687.6, "taker_buy_quote": 10878.016478 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1116, "high": 0.1138, "low": 0.1113, "close": 0.1131, "volume": 756104.38, "close_time": 1764662399999, "quote_volume": 85391.848895, "trades": 962, "taker_buy_base": 372569.36, "taker_buy_quote": 42095.48525 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.113, "high": 0.1145, "low": 0.1104, "close": 0.1107, "volume": 1378762.63, "close_time": 1764665999999, "quote_volume": 155526.321048, "trades": 1722, "taker_buy_base": 735646.26, "taker_buy_quote": 83131.187804 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1103, "close": 0.111, "volume": 211448.4, "close_time": 1764669599999, "quote_volume": 23396.343298, "trades": 274, "taker_buy_base": 125124.92, "taker_buy_quote": 13841.134887 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1109, "high": 0.1127, "low": 0.1106, "close": 0.1122, "volume": 383465.62, "close_time": 1764673199999, "quote_volume": 42778.202517, "trades": 367, "taker_buy_base": 172642.83, "taker_buy_quote": 19259.703531 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1121, "close": 0.1127, "volume": 347195.82, "close_time": 1764676799999, "quote_volume": 39065.721425, "trades": 413, "taker_buy_base": 206959.4, "taker_buy_quote": 23297.687399 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1114, "close": 0.1115, "volume": 171521.14, "close_time": 1764680399999, "quote_volume": 19197.945575, "trades": 325, "taker_buy_base": 75071.45, "taker_buy_quote": 8402.467157 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1115, "high": 0.1142, "low": 0.1111, "close": 0.113, "volume": 992523.85, "close_time": 1764683999999, "quote_volume": 111965.275743, "trades": 967, "taker_buy_base": 526196.65, "taker_buy_quote": 59313.202656 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.113, "high": 0.1152, "low": 0.1129, "close": 0.115, "volume": 698216.72, "close_time": 1764687599999, "quote_volume": 79655.168544, "trades": 714, "taker_buy_base": 279917.47, "taker_buy_quote": 31928.205045 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.115, "high": 0.1201, "low": 0.115, "close": 0.1199, "volume": 1482180.58, "close_time": 1764691199999, "quote_volume": 174618.320817, "trades": 1593, "taker_buy_base": 710548.12, "taker_buy_quote": 83627.433036 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.12, "high": 0.1202, "low": 0.1184, "close": 0.1192, "volume": 458036.73, "close_time": 1764694799999, "quote_volume": 54690.363405, "trades": 611, "taker_buy_base": 246256.96, "taker_buy_quote": 29415.072995 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1193, "high": 0.1205, "low": 0.1189, "close": 0.12, "volume": 402620.05, "close_time": 1764698399999, "quote_volume": 48262.967294, "trades": 675, "taker_buy_base": 175210.39, "taker_buy_quote": 21008.253199 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1199, "high": 0.1214, "low": 0.1197, "close": 0.1213, "volume": 297690.56, "close_time": 1764701999999, "quote_volume": 35879.963877, "trades": 396, "taker_buy_base": 167807.26, "taker_buy_quote": 20229.124726 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1206, "close": 0.1215, "volume": 205788.53, "close_time": 1764705599999, "quote_volume": 24982.768101, "trades": 282, "taker_buy_base": 94775.03, "taker_buy_quote": 11502.61747 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1216, "high": 0.1222, "low": 0.1207, "close": 0.1222, "volume": 501894.22, "close_time": 1764709199999, "quote_volume": 60947.28061, "trades": 669, "taker_buy_base": 244922.42, "taker_buy_quote": 29744.464613 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1215, "close": 0.122, "volume": 245208.63, "close_time": 1764712799999, "quote_volume": 29910.001274, "trades": 506, "taker_buy_base": 94445.67, "taker_buy_quote": 11527.651448 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1219, "high": 0.1233, "low": 0.1219, "close": 0.1228, "volume": 167867.07, "close_time": 1764716399999, "quote_volume": 20591.919058, "trades": 252, "taker_buy_base": 59402.29, "taker_buy_quote": 7285.514093 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1227, "high": 0.123, "low": 0.1208, "close": 0.1211, "volume": 223830.61, "close_time": 1764719999999, "quote_volume": 27282.691515, "trades": 314, "taker_buy_base": 102587.46, "taker_buy_quote": 12513.472715 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1198, "close": 0.1203, "volume": 337803.66, "close_time": 1764723599999, "quote_volume": 40657.528344, "trades": 439, "taker_buy_base": 141724.8, "taker_buy_quote": 17064.200584 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1196, "close": 0.1198, "volume": 120261.97, "close_time": 1764727199999, "quote_volume": 14439.177813, "trades": 292, "taker_buy_base": 49316.82, "taker_buy_quote": 5926.584543 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1197, "high": 0.1212, "low": 0.1195, "close": 0.1206, "volume": 256477.25, "close_time": 1764730799999, "quote_volume": 30944.391009, "trades": 270, "taker_buy_base": 87474.71, "taker_buy_quote": 10539.848192 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1204, "high": 0.1208, "low": 0.12, "close": 0.1201, "volume": 213430.14, "close_time": 1764734399999, "quote_volume": 25672.375675, "trades": 225, "taker_buy_base": 66441.63, "taker_buy_quote": 7993.872482 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.12, "high": 0.1218, "low": 0.1196, "close": 0.1213, "volume": 274582.7, "close_time": 1764737999999, "quote_volume": 33103.500705, "trades": 399, "taker_buy_base": 157312.23, "taker_buy_quote": 18978.826141 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1213, "high": 0.124, "low": 0.1212, "close": 0.1227, "volume": 622955.02, "close_time": 1764741599999, "quote_volume": 76289.171625, "trades": 602, "taker_buy_base": 367825.39, "taker_buy_quote": 45015.459102 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1219, "close": 0.122, "volume": 187729.17, "close_time": 1764745199999, "quote_volume": 23009.37839, "trades": 297, "taker_buy_base": 68916.27, "taker_buy_quote": 8465.382787 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.122, "high": 0.122, "low": 0.1212, "close": 0.1214, "volume": 137771.68, "close_time": 1764748799999, "quote_volume": 16752.543303, "trades": 165, "taker_buy_base": 63878.68, "taker_buy_quote": 7762.293176 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1209, "close": 0.1215, "volume": 141848.31, "close_time": 1764752399999, "quote_volume": 17209.261965, "trades": 183, "taker_buy_base": 69927.4, "taker_buy_quote": 8488.392534 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1206, "close": 0.1213, "volume": 158674.23, "close_time": 1764755999999, "quote_volume": 19221.494882, "trades": 218, "taker_buy_base": 55644.65, "taker_buy_quote": 6740.394693 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1206, "close": 0.1206, "volume": 99421.68, "close_time": 1764759599999, "quote_volume": 12055.573696, "trades": 140, "taker_buy_base": 40708.06, "taker_buy_quote": 4944.3682 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1202, "close": 0.1207, "volume": 54748.06, "close_time": 1764763199999, "quote_volume": 6596.533722, "trades": 85, "taker_buy_base": 35106.94, "taker_buy_quote": 4229.828339 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1197, "close": 0.12, "volume": 146285.74, "close_time": 1764766799999, "quote_volume": 17572.790439, "trades": 232, "taker_buy_base": 86031.6, "taker_buy_quote": 10339.737451 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1193, "close": 0.1195, "volume": 134589.22, "close_time": 1764770399999, "quote_volume": 16102.454482, "trades": 328, "taker_buy_base": 49368.04, "taker_buy_quote": 5910.270339 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1194, "high": 0.1204, "low": 0.1169, "close": 0.1178, "volume": 867255.43, "close_time": 1764773999999, "quote_volume": 102703.459544, "trades": 1382, "taker_buy_base": 341873.37, "taker_buy_quote": 40497.478626 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1175, "close": 0.1186, "volume": 333753.98, "close_time": 1764777599999, "quote_volume": 39479.963189, "trades": 647, "taker_buy_base": 159164.82, "taker_buy_quote": 18844.625385 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1172, "close": 0.1179, "volume": 175865.64, "close_time": 1764781199999, "quote_volume": 20730.769531, "trades": 367, "taker_buy_base": 72611.63, "taker_buy_quote": 8556.293404 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1179, "high": 0.1194, "low": 0.1177, "close": 0.1191, "volume": 372185.53, "close_time": 1764784799999, "quote_volume": 44102.394548, "trades": 494, "taker_buy_base": 164209.3, "taker_buy_quote": 19460.964965 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1191, "high": 0.1199, "low": 0.1189, "close": 0.1194, "volume": 339290.52, "close_time": 1764788399999, "quote_volume": 40592.381501, "trades": 477, "taker_buy_base": 169876.59, "taker_buy_quote": 20327.653992 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1192, "high": 0.1211, "low": 0.119, "close": 0.1205, "volume": 441028.9, "close_time": 1764791999999, "quote_volume": 52881.978185, "trades": 763, "taker_buy_base": 273242.6, "taker_buy_quote": 32753.493727 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1203, "high": 0.121, "low": 0.1198, "close": 0.1202, "volume": 158337.4, "close_time": 1764795599999, "quote_volume": 19053.200533, "trades": 389, "taker_buy_base": 89542.3, "taker_buy_quote": 10777.045255 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1199, "close": 0.1209, "volume": 83031.21, "close_time": 1764799199999, "quote_volume": 9983.078416, "trades": 159, "taker_buy_base": 39354.11, "taker_buy_quote": 4734.304905 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1202, "close": 0.121, "volume": 79731.82, "close_time": 1764802799999, "quote_volume": 9619.969572, "trades": 128, "taker_buy_base": 40388.73, "taker_buy_quote": 4872.497008 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1209, "close": 0.121, "volume": 141475.57, "close_time": 1764806399999, "quote_volume": 17186.590344, "trades": 237, "taker_buy_base": 93331.91, "taker_buy_quote": 11340.15861 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1207, "close": 0.121, "volume": 319661.2, "close_time": 1764809999999, "quote_volume": 38748.835415, "trades": 315, "taker_buy_base": 140993.44, "taker_buy_quote": 17098.684867 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1209, "high": 0.1223, "low": 0.1208, "close": 0.1211, "volume": 119237.88, "close_time": 1764813599999, "quote_volume": 14496.532953, "trades": 159, "taker_buy_base": 58584.98, "taker_buy_quote": 7123.883351 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1208, "close": 0.1215, "volume": 130776.11, "close_time": 1764817199999, "quote_volume": 15863.76774, "trades": 170, "taker_buy_base": 89822.01, "taker_buy_quote": 10897.329302 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1209, "close": 0.1209, "volume": 152207.56, "close_time": 1764820799999, "quote_volume": 18449.995658, "trades": 284, "taker_buy_base": 88385.02, "taker_buy_quote": 10722.189273 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1209, "high": 0.1213, "low": 0.1197, "close": 0.1201, "volume": 239841.11, "close_time": 1764824399999, "quote_volume": 28818.901258, "trades": 432, "taker_buy_base": 60643.98, "taker_buy_quote": 7282.378952 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1193, "close": 0.1196, "volume": 162997.61, "close_time": 1764827999999, "quote_volume": 19592.07566, "trades": 284, "taker_buy_base": 78538.73, "taker_buy_quote": 9445.045523 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1197, "high": 0.121, "low": 0.1196, "close": 0.121, "volume": 56102.27, "close_time": 1764831599999, "quote_volume": 6751.834615, "trades": 99, "taker_buy_base": 36349.23, "taker_buy_quote": 4378.567515 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1205, "close": 0.1222, "volume": 358222.35, "close_time": 1764835199999, "quote_volume": 43521.860599, "trades": 485, "taker_buy_base": 199076.44, "taker_buy_quote": 24171.922795 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1203, "close": 0.1208, "volume": 324930.05, "close_time": 1764838799999, "quote_volume": 39257.916135, "trades": 291, "taker_buy_base": 71987.7, "taker_buy_quote": 8708.022504 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1208, "high": 0.1217, "low": 0.1208, "close": 0.1212, "volume": 141932.78, "close_time": 1764842399999, "quote_volume": 17221.107558, "trades": 261, "taker_buy_base": 40570.48, "taker_buy_quote": 4925.429366 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1208, "close": 0.121, "volume": 57494.59, "close_time": 1764845999999, "quote_volume": 6960.72158, "trades": 174, "taker_buy_base": 25753.03, "taker_buy_quote": 3117.699113 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.121, "high": 0.121, "low": 0.1206, "close": 0.121, "volume": 36092.34, "close_time": 1764849599999, "quote_volume": 4358.303358, "trades": 67, "taker_buy_base": 9936.39, "taker_buy_quote": 1199.688382 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.121, "high": 0.1213, "low": 0.1207, "close": 0.1208, "volume": 94235.76, "close_time": 1764853199999, "quote_volume": 11407.692119, "trades": 147, "taker_buy_base": 44293.87, "taker_buy_quote": 5363.631095 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1197, "close": 0.1198, "volume": 107050.96, "close_time": 1764856799999, "quote_volume": 12897.041066, "trades": 221, "taker_buy_base": 57565.16, "taker_buy_quote": 6940.409708 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1187, "close": 0.1189, "volume": 241347.0, "close_time": 1764860399999, "quote_volume": 28927.955452, "trades": 425, "taker_buy_base": 132054.77, "taker_buy_quote": 15829.62635 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.119, "high": 0.1215, "low": 0.119, "close": 0.1204, "volume": 155429.88, "close_time": 1764863999999, "quote_volume": 18692.208363, "trades": 339, "taker_buy_base": 71249.14, "taker_buy_quote": 8568.213974 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1196, "close": 0.1198, "volume": 140947.19, "close_time": 1764867599999, "quote_volume": 16973.074826, "trades": 269, "taker_buy_base": 63637.2, "taker_buy_quote": 7673.854924 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1182, "close": 0.1193, "volume": 143466.89, "close_time": 1764871199999, "quote_volume": 17067.112754, "trades": 273, "taker_buy_base": 58994.19, "taker_buy_quote": 7020.325058 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1193, "high": 0.1201, "low": 0.1185, "close": 0.1187, "volume": 219032.8, "close_time": 1764874799999, "quote_volume": 26180.059948, "trades": 335, "taker_buy_base": 102789.7, "taker_buy_quote": 12285.872313 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1157, "close": 0.118, "volume": 288676.4, "close_time": 1764878399999, "quote_volume": 33826.096342, "trades": 595, "taker_buy_base": 144699.3, "taker_buy_quote": 16917.345051 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1176, "close": 0.118, "volume": 178156.22, "close_time": 1764881999999, "quote_volume": 21010.779664, "trades": 325, "taker_buy_base": 53017.3, "taker_buy_quote": 6251.171561 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.118, "high": 0.1181, "low": 0.1164, "close": 0.1164, "volume": 352410.22, "close_time": 1764885599999, "quote_volume": 41363.936582, "trades": 465, "taker_buy_base": 111956.46, "taker_buy_quote": 13129.366672 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1164, "close": 0.1169, "volume": 54061.0, "close_time": 1764889199999, "quote_volume": 6315.582499, "trades": 121, "taker_buy_base": 34049.62, "taker_buy_quote": 3976.435771 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1164, "close": 0.1166, "volume": 55167.44, "close_time": 1764892799999, "quote_volume": 6435.339585, "trades": 128, "taker_buy_base": 35113.68, "taker_buy_quote": 4097.082429 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1167, "high": 0.117, "low": 0.1159, "close": 0.1163, "volume": 155224.32, "close_time": 1764896399999, "quote_volume": 18077.307525, "trades": 258, "taker_buy_base": 116324.98, "taker_buy_quote": 13547.366748 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1163, "high": 0.1172, "low": 0.1162, "close": 0.1168, "volume": 174330.47, "close_time": 1764899999999, "quote_volume": 20345.430906, "trades": 205, "taker_buy_base": 94619.6, "taker_buy_quote": 11048.207475 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1164, "close": 0.1166, "volume": 108745.17, "close_time": 1764903599999, "quote_volume": 12713.305806, "trades": 137, "taker_buy_base": 52959.11, "taker_buy_quote": 6189.564015 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1165, "high": 0.117, "low": 0.116, "close": 0.1161, "volume": 114028.95, "close_time": 1764907199999, "quote_volume": 13274.421338, "trades": 135, "taker_buy_base": 58291.02, "taker_buy_quote": 6792.892838 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1152, "close": 0.1158, "volume": 117119.51, "close_time": 1764910799999, "quote_volume": 13536.266867, "trades": 156, "taker_buy_base": 59136.89, "taker_buy_quote": 6834.816916 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1158, "high": 0.1158, "low": 0.115, "close": 0.1151, "volume": 136146.91, "close_time": 1764914399999, "quote_volume": 15699.035978, "trades": 137, "taker_buy_base": 91757.18, "taker_buy_quote": 10581.340091 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1151, "close": 0.116, "volume": 135187.6, "close_time": 1764917999999, "quote_volume": 15657.842988, "trades": 160, "taker_buy_base": 89941.53, "taker_buy_quote": 10412.806137 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1159, "close": 0.1164, "volume": 111308.33, "close_time": 1764921599999, "quote_volume": 12942.633374, "trades": 136, "taker_buy_base": 69532.33, "taker_buy_quote": 8080.569316 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1158, "close": 0.1164, "volume": 143777.68, "close_time": 1764925199999, "quote_volume": 16718.138452, "trades": 233, "taker_buy_base": 48552.05, "taker_buy_quote": 5643.46035 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1149, "close": 0.1151, "volume": 456967.16, "close_time": 1764928799999, "quote_volume": 52628.356788, "trades": 353, "taker_buy_base": 160274.72, "taker_buy_quote": 18476.828018 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1149, "close": 0.1152, "volume": 153575.34, "close_time": 1764932399999, "quote_volume": 17699.628555, "trades": 207, "taker_buy_base": 79544.5, "taker_buy_quote": 9171.156629 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1145, "close": 0.1153, "volume": 1353638.38, "close_time": 1764935999999, "quote_volume": 155391.041155, "trades": 719, "taker_buy_base": 114013.36, "taker_buy_quote": 13082.507144 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1152, "high": 0.1155, "low": 0.115, "close": 0.1153, "volume": 86291.19, "close_time": 1764939599999, "quote_volume": 9942.634837, "trades": 136, "taker_buy_base": 48181.69, "taker_buy_quote": 5551.87265 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1145, "close": 0.1145, "volume": 207931.84, "close_time": 1764943199999, "quote_volume": 23876.275842, "trades": 205, "taker_buy_base": 92007.0, "taker_buy_quote": 10587.382021 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1145, "high": 0.115, "low": 0.1141, "close": 0.1143, "volume": 689285.15, "close_time": 1764946799999, "quote_volume": 78927.074752, "trades": 361, "taker_buy_base": 66163.15, "taker_buy_quote": 7578.00164 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1145, "high": 0.1164, "low": 0.1142, "close": 0.1145, "volume": 365647.46, "close_time": 1764950399999, "quote_volume": 42113.605531, "trades": 438, "taker_buy_base": 214378.91, "taker_buy_quote": 24665.487895 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1144, "high": 0.1144, "low": 0.11, "close": 0.1111, "volume": 1815900.54, "close_time": 1764953999999, "quote_volume": 205212.219531, "trades": 1146, "taker_buy_base": 385364.15, "taker_buy_quote": 43073.482082 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1108, "high": 0.1115, "low": 0.11, "close": 0.1109, "volume": 130102.22, "close_time": 1764957599999, "quote_volume": 14443.1598, "trades": 222, "taker_buy_base": 73621.22, "taker_buy_quote": 8178.295627 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1101, "close": 0.1103, "volume": 161194.56, "close_time": 1764961199999, "quote_volume": 17897.760661, "trades": 221, "taker_buy_base": 78467.88, "taker_buy_quote": 8709.931051 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1101, "high": 0.1111, "low": 0.1096, "close": 0.1109, "volume": 99703.06, "close_time": 1764964799999, "quote_volume": 10988.296704, "trades": 144, "taker_buy_base": 49070.86, "taker_buy_quote": 5416.033955 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1108, "high": 0.111, "low": 0.1099, "close": 0.11, "volume": 70954.41, "close_time": 1764968399999, "quote_volume": 7843.860409, "trades": 240, "taker_buy_base": 24932.37, "taker_buy_quote": 2757.765842 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1102, "high": 0.1114, "low": 0.1102, "close": 0.111, "volume": 244261.41, "close_time": 1764971999999, "quote_volume": 27064.963737, "trades": 319, "taker_buy_base": 74679.76, "taker_buy_quote": 8274.951905 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.111, "high": 0.1137, "low": 0.1109, "close": 0.1134, "volume": 493373.14, "close_time": 1764975599999, "quote_volume": 55567.123223, "trades": 472, "taker_buy_base": 247424.34, "taker_buy_quote": 27803.541187 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1133, "high": 0.1143, "low": 0.1127, "close": 0.113, "volume": 115472.43, "close_time": 1764979199999, "quote_volume": 13104.510232, "trades": 175, "taker_buy_base": 41396.01, "taker_buy_quote": 4701.288844 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.113, "high": 0.1155, "low": 0.1127, "close": 0.1143, "volume": 285348.24, "close_time": 1764982799999, "quote_volume": 32621.227317, "trades": 418, "taker_buy_base": 146557.62, "taker_buy_quote": 16719.848497 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1132, "close": 0.1135, "volume": 97409.39, "close_time": 1764986399999, "quote_volume": 11070.199569, "trades": 174, "taker_buy_base": 59342.55, "taker_buy_quote": 6745.430898 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1135, "high": 0.1148, "low": 0.1132, "close": 0.1136, "volume": 173618.85, "close_time": 1764989999999, "quote_volume": 19822.088905, "trades": 223, "taker_buy_base": 82884.68, "taker_buy_quote": 9453.298013 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1136, "high": 0.1143, "low": 0.1135, "close": 0.114, "volume": 101891.57, "close_time": 1764993599999, "quote_volume": 11613.284576, "trades": 160, "taker_buy_base": 56893.97, "taker_buy_quote": 6486.741877 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1131, "close": 0.1131, "volume": 74991.27, "close_time": 1764997199999, "quote_volume": 8510.334181, "trades": 141, "taker_buy_base": 44697.52, "taker_buy_quote": 5070.320561 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 22595.45, "close_time": 1765000799999, "quote_volume": 2559.667773, "trades": 99, "taker_buy_base": 8709.7, "taker_buy_quote": 987.123366 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1132, "close": 0.1133, "volume": 137780.83, "close_time": 1765004399999, "quote_volume": 15654.373829, "trades": 225, "taker_buy_base": 55671.21, "taker_buy_quote": 6320.928911 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1135, "high": 0.1137, "low": 0.113, "close": 0.1133, "volume": 139316.77, "close_time": 1765007999999, "quote_volume": 15792.021769, "trades": 261, "taker_buy_base": 98793.25, "taker_buy_quote": 11201.224294 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1125, "close": 0.1126, "volume": 108338.23, "close_time": 1765011599999, "quote_volume": 12265.591335, "trades": 186, "taker_buy_base": 42477.76, "taker_buy_quote": 4816.481053 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1126, "high": 0.114, "low": 0.1123, "close": 0.113, "volume": 270893.11, "close_time": 1765015199999, "quote_volume": 30661.105459, "trades": 322, "taker_buy_base": 153091.41, "taker_buy_quote": 17327.4463 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1127, "close": 0.1128, "volume": 73663.65, "close_time": 1765018799999, "quote_volume": 8322.507366, "trades": 180, "taker_buy_base": 37211.45, "taker_buy_quote": 4204.519366 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1126, "close": 0.1132, "volume": 37610.97, "close_time": 1765022399999, "quote_volume": 4251.567285, "trades": 142, "taker_buy_base": 12807.82, "taker_buy_quote": 1447.058805 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1132, "high": 0.1139, "low": 0.1131, "close": 0.1136, "volume": 92574.26, "close_time": 1765025999999, "quote_volume": 10515.67024, "trades": 200, "taker_buy_base": 40279.13, "taker_buy_quote": 4576.543007 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1136, "high": 0.1144, "low": 0.1135, "close": 0.1142, "volume": 134189.91, "close_time": 1765029599999, "quote_volume": 15297.555797, "trades": 384, "taker_buy_base": 64149.19, "taker_buy_quote": 7313.429803 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1142, "high": 0.1157, "low": 0.114, "close": 0.1151, "volume": 132934.58, "close_time": 1765033199999, "quote_volume": 15282.385428, "trades": 311, "taker_buy_base": 72810.32, "taker_buy_quote": 8369.342885 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1139, "close": 0.1141, "volume": 79880.01, "close_time": 1765036799999, "quote_volume": 9147.766851, "trades": 178, "taker_buy_base": 34686.85, "taker_buy_quote": 3972.948657 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1141, "high": 0.1157, "low": 0.114, "close": 0.1152, "volume": 210059.68, "close_time": 1765040399999, "quote_volume": 24179.157184, "trades": 321, "taker_buy_base": 89520.86, "taker_buy_quote": 10302.977415 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1148, "close": 0.1157, "volume": 53014.53, "close_time": 1765043999999, "quote_volume": 6115.120055, "trades": 150, "taker_buy_base": 20532.7, "taker_buy_quote": 2369.585027 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1157, "high": 0.1161, "low": 0.115, "close": 0.1152, "volume": 77846.07, "close_time": 1765047599999, "quote_volume": 9015.750881, "trades": 202, "taker_buy_base": 36978.43, "taker_buy_quote": 4284.855313 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1152, "high": 0.1172, "low": 0.1139, "close": 0.1148, "volume": 1332541.79, "close_time": 1765051199999, "quote_volume": 153810.172193, "trades": 1708, "taker_buy_base": 687547.25, "taker_buy_quote": 79362.542162 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1136, "close": 0.1139, "volume": 304766.56, "close_time": 1765054799999, "quote_volume": 34804.895098, "trades": 508, "taker_buy_base": 92008.83, "taker_buy_quote": 10499.115798 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1138, "high": 0.1153, "low": 0.1136, "close": 0.115, "volume": 465553.73, "close_time": 1765058399999, "quote_volume": 53303.541433, "trades": 417, "taker_buy_base": 224427.24, "taker_buy_quote": 25724.846275 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1149, "high": 0.115, "low": 0.1142, "close": 0.1143, "volume": 88648.63, "close_time": 1765061999999, "quote_volume": 10165.831641, "trades": 257, "taker_buy_base": 46288.03, "taker_buy_quote": 5309.597344 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1145, "high": 0.1148, "low": 0.114, "close": 0.1144, "volume": 109215.15, "close_time": 1765065599999, "quote_volume": 12482.454965, "trades": 313, "taker_buy_base": 61695.45, "taker_buy_quote": 7055.344202 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1144, "high": 0.1155, "low": 0.1144, "close": 0.1154, "volume": 107514.64, "close_time": 1765069199999, "quote_volume": 12349.881402, "trades": 320, "taker_buy_base": 59967.14, "taker_buy_quote": 6893.39063 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1147, "close": 0.1147, "volume": 179225.8, "close_time": 1765072799999, "quote_volume": 20663.068865, "trades": 260, "taker_buy_base": 92254.23, "taker_buy_quote": 10634.628658 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1147, "close": 0.1152, "volume": 76885.56, "close_time": 1765076399999, "quote_volume": 8831.415738, "trades": 148, "taker_buy_base": 45823.9, "taker_buy_quote": 5263.938674 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1149, "close": 0.1151, "volume": 29609.24, "close_time": 1765079999999, "quote_volume": 3409.278132, "trades": 123, "taker_buy_base": 12853.61, "taker_buy_quote": 1480.268852 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.115, "high": 0.1151, "low": 0.1144, "close": 0.1146, "volume": 61336.14, "close_time": 1765083599999, "quote_volume": 7042.873804, "trades": 160, "taker_buy_base": 36999.65, "taker_buy_quote": 4251.531233 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1141, "close": 0.1142, "volume": 39830.59, "close_time": 1765087199999, "quote_volume": 4554.12569, "trades": 134, "taker_buy_base": 13393.92, "taker_buy_quote": 1532.140089 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1141, "close": 0.1149, "volume": 83713.1, "close_time": 1765090799999, "quote_volume": 9581.217989, "trades": 164, "taker_buy_base": 42891.44, "taker_buy_quote": 4910.733335 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1133, "close": 0.1135, "volume": 89695.43, "close_time": 1765094399999, "quote_volume": 10208.152604, "trades": 176, "taker_buy_base": 47666.08, "taker_buy_quote": 5413.836945 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1126, "close": 0.1127, "volume": 59941.15, "close_time": 1765097999999, "quote_volume": 6772.016575, "trades": 188, "taker_buy_base": 24612.38, "taker_buy_quote": 2782.476481 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1118, "close": 0.112, "volume": 53470.06, "close_time": 1765101599999, "quote_volume": 6008.908626, "trades": 147, "taker_buy_base": 30333.8, "taker_buy_quote": 3409.478756 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.112, "high": 0.1122, "low": 0.1115, "close": 0.1121, "volume": 42759.75, "close_time": 1765105199999, "quote_volume": 4787.52603, "trades": 155, "taker_buy_base": 20457.1, "taker_buy_quote": 2289.467468 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.112, "high": 0.1124, "low": 0.1117, "close": 0.1117, "volume": 93611.04, "close_time": 1765108799999, "quote_volume": 10496.428978, "trades": 240, "taker_buy_base": 21870.19, "taker_buy_quote": 2455.215776 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1113, "close": 0.1119, "volume": 80458.56, "close_time": 1765112399999, "quote_volume": 8995.61115, "trades": 177, "taker_buy_base": 25889.91, "taker_buy_quote": 2894.346811 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1101, "close": 0.1102, "volume": 220983.85, "close_time": 1765115999999, "quote_volume": 24462.166679, "trades": 326, "taker_buy_base": 67281.39, "taker_buy_quote": 7447.095835 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1074, "close": 0.1082, "volume": 550897.74, "close_time": 1765119599999, "quote_volume": 59768.607416, "trades": 609, "taker_buy_base": 210798.43, "taker_buy_quote": 22896.924021 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1082, "high": 0.1112, "low": 0.1082, "close": 0.1109, "volume": 305784.63, "close_time": 1765123199999, "quote_volume": 33640.2617, "trades": 443, "taker_buy_base": 186001.73, "taker_buy_quote": 20461.460139 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1101, "close": 0.111, "volume": 119643.35, "close_time": 1765126799999, "quote_volume": 13232.956512, "trades": 192, "taker_buy_base": 78662.56, "taker_buy_quote": 8701.877811 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1108, "high": 0.1139, "low": 0.1102, "close": 0.1133, "volume": 356004.54, "close_time": 1765130399999, "quote_volume": 40144.844143, "trades": 523, "taker_buy_base": 173477.47, "taker_buy_quote": 19575.030294 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1134, "high": 0.1147, "low": 0.1134, "close": 0.1142, "volume": 146741.74, "close_time": 1765133999999, "quote_volume": 16744.331146, "trades": 300, "taker_buy_base": 35891.7, "taker_buy_quote": 4095.063883 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1132, "close": 0.1139, "volume": 259026.99, "close_time": 1765137599999, "quote_volume": 29461.087007, "trades": 311, "taker_buy_base": 102343.39, "taker_buy_quote": 11639.038706 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1137, "close": 0.1141, "volume": 171713.41, "close_time": 1765141199999, "quote_volume": 19597.457579, "trades": 210, "taker_buy_base": 120960.66, "taker_buy_quote": 13807.814366 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1109, "close": 0.1116, "volume": 129827.33, "close_time": 1765144799999, "quote_volume": 14637.859666, "trades": 288, "taker_buy_base": 46625.37, "taker_buy_quote": 5272.917133 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1086, "close": 0.1105, "volume": 337342.16, "close_time": 1765148399999, "quote_volume": 37029.385039, "trades": 535, "taker_buy_base": 178649.38, "taker_buy_quote": 19610.084362 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1096, "close": 0.1102, "volume": 107899.55, "close_time": 1765151999999, "quote_volume": 11866.512007, "trades": 217, "taker_buy_base": 40126.34, "taker_buy_quote": 4413.574511 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1098, "close": 0.11, "volume": 54877.02, "close_time": 1765155599999, "quote_volume": 6042.209121, "trades": 245, "taker_buy_base": 19627.88, "taker_buy_quote": 2161.53605 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.11, "high": 0.1124, "low": 0.1099, "close": 0.1111, "volume": 112263.81, "close_time": 1765159199999, "quote_volume": 12468.093185, "trades": 293, "taker_buy_base": 63013.25, "taker_buy_quote": 6990.983585 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1111, "high": 0.1121, "low": 0.111, "close": 0.1118, "volume": 83683.91, "close_time": 1765162799999, "quote_volume": 9314.00339, "trades": 212, "taker_buy_base": 21186.62, "taker_buy_quote": 2360.00147 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1119, "high": 0.1128, "low": 0.1118, "close": 0.1125, "volume": 96825.52, "close_time": 1765166399999, "quote_volume": 10881.451874, "trades": 226, "taker_buy_base": 54604.2, "taker_buy_quote": 6138.891536 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1126, "high": 0.1142, "low": 0.1126, "close": 0.1136, "volume": 60325.09, "close_time": 1765169999999, "quote_volume": 6840.871178, "trades": 221, "taker_buy_base": 31022.85, "taker_buy_quote": 3516.886179 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1132, "close": 0.1135, "volume": 127799.02, "close_time": 1765173599999, "quote_volume": 14502.429642, "trades": 214, "taker_buy_base": 50125.35, "taker_buy_quote": 5695.276817 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1135, "high": 0.1153, "low": 0.1134, "close": 0.115, "volume": 274495.68, "close_time": 1765177199999, "quote_volume": 31373.987675, "trades": 442, "taker_buy_base": 100630.36, "taker_buy_quote": 11509.761013 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.115, "high": 0.1152, "low": 0.1145, "close": 0.115, "volume": 76843.57, "close_time": 1765180799999, "quote_volume": 8832.14956, "trades": 167, "taker_buy_base": 15967.67, "taker_buy_quote": 1835.516753 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1144, "close": 0.1147, "volume": 39045.67, "close_time": 1765184399999, "quote_volume": 4481.78426, "trades": 162, "taker_buy_base": 13602.24, "taker_buy_quote": 1561.820239 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1147, "high": 0.1162, "low": 0.1146, "close": 0.1151, "volume": 200652.96, "close_time": 1765187999999, "quote_volume": 23212.048133, "trades": 328, "taker_buy_base": 88221.0, "taker_buy_quote": 10199.961725 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1148, "close": 0.1148, "volume": 75807.71, "close_time": 1765191599999, "quote_volume": 8726.157247, "trades": 207, "taker_buy_base": 24546.59, "taker_buy_quote": 2826.713982 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1148, "high": 0.1149, "low": 0.114, "close": 0.114, "volume": 102618.25, "close_time": 1765195199999, "quote_volume": 11743.290437, "trades": 265, "taker_buy_base": 49144.18, "taker_buy_quote": 5620.249496 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1138, "close": 0.1144, "volume": 42665.61, "close_time": 1765198799999, "quote_volume": 4865.286198, "trades": 169, "taker_buy_base": 21508.73, "taker_buy_quote": 2454.170187 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1143, "high": 0.115, "low": 0.114, "close": 0.114, "volume": 374569.72, "close_time": 1765202399999, "quote_volume": 42949.679356, "trades": 337, "taker_buy_base": 288170.37, "taker_buy_quote": 33062.204034 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1141, "high": 0.115, "low": 0.1133, "close": 0.1137, "volume": 383456.4, "close_time": 1765205999999, "quote_volume": 43856.382802, "trades": 390, "taker_buy_base": 206339.5, "taker_buy_quote": 23637.828908 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1119, "close": 0.1123, "volume": 291279.53, "close_time": 1765209599999, "quote_volume": 32878.819736, "trades": 362, "taker_buy_base": 146887.06, "taker_buy_quote": 16577.437103 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1123, "high": 0.1141, "low": 0.1117, "close": 0.1124, "volume": 472930.03, "close_time": 1765213199999, "quote_volume": 53190.660773, "trades": 422, "taker_buy_base": 348307.84, "taker_buy_quote": 39133.167596 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1117, "close": 0.1127, "volume": 291596.97, "close_time": 1765216799999, "quote_volume": 32707.030138, "trades": 368, "taker_buy_base": 184686.09, "taker_buy_quote": 20723.943056 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1103, "close": 0.1107, "volume": 179330.17, "close_time": 1765220399999, "quote_volume": 20044.033589, "trades": 412, "taker_buy_base": 36956.93, "taker_buy_quote": 4126.083386 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1107, "high": 0.1114, "low": 0.1107, "close": 0.1109, "volume": 77040.89, "close_time": 1765223999999, "quote_volume": 8554.248829, "trades": 245, "taker_buy_base": 37042.5, "taker_buy_quote": 4116.073475 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1111, "high": 0.1119, "low": 0.1108, "close": 0.1116, "volume": 109572.4, "close_time": 1765227599999, "quote_volume": 12193.634783, "trades": 239, "taker_buy_base": 68243.61, "taker_buy_quote": 7597.815467 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1117, "high": 0.1122, "low": 0.1112, "close": 0.112, "volume": 90663.95, "close_time": 1765231199999, "quote_volume": 10136.304625, "trades": 208, "taker_buy_base": 54471.95, "taker_buy_quote": 6094.391805 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.112, "high": 0.1122, "low": 0.1109, "close": 0.1115, "volume": 603074.65, "close_time": 1765234799999, "quote_volume": 67091.872816, "trades": 289, "taker_buy_base": 561212.11, "taker_buy_quote": 62425.696044 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1107, "close": 0.1113, "volume": 92614.35, "close_time": 1765238399999, "quote_volume": 10315.798248, "trades": 181, "taker_buy_base": 24720.46, "taker_buy_quote": 2753.997656 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1108, "close": 0.111, "volume": 96108.49, "close_time": 1765241999999, "quote_volume": 10689.855268, "trades": 226, "taker_buy_base": 59682.46, "taker_buy_quote": 6637.514808 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.111, "high": 0.1113, "low": 0.11, "close": 0.1102, "volume": 66128.74, "close_time": 1765245599999, "quote_volume": 7316.602222, "trades": 205, "taker_buy_base": 18699.16, "taker_buy_quote": 2073.01191 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1098, "close": 0.1098, "volume": 235204.78, "close_time": 1765249199999, "quote_volume": 25910.490185, "trades": 228, "taker_buy_base": 193744.47, "taker_buy_quote": 21347.645362 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1098, "high": 0.1107, "low": 0.1088, "close": 0.1104, "volume": 376761.8, "close_time": 1765252799999, "quote_volume": 41205.525134, "trades": 261, "taker_buy_base": 257030.03, "taker_buy_quote": 28087.017731 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1104, "high": 0.1105, "low": 0.109, "close": 0.1096, "volume": 168151.92, "close_time": 1765256399999, "quote_volume": 18476.791345, "trades": 264, "taker_buy_base": 92063.64, "taker_buy_quote": 10113.705735 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1093, "close": 0.1099, "volume": 145721.91, "close_time": 1765259999999, "quote_volume": 15997.358124, "trades": 353, "taker_buy_base": 50225.42, "taker_buy_quote": 5519.074574 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1091, "close": 0.1097, "volume": 52275.72, "close_time": 1765263599999, "quote_volume": 5723.862984, "trades": 168, "taker_buy_base": 14236.03, "taker_buy_quote": 1558.345729 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1099, "high": 0.1109, "low": 0.1097, "close": 0.1104, "volume": 190378.88, "close_time": 1765267199999, "quote_volume": 21025.949952, "trades": 310, "taker_buy_base": 124280.69, "taker_buy_quote": 13738.664882 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1101, "close": 0.1103, "volume": 105535.97, "close_time": 1765270799999, "quote_volume": 11654.967421, "trades": 248, "taker_buy_base": 35787.83, "taker_buy_quote": 3953.405854 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1094, "close": 0.1094, "volume": 69478.47, "close_time": 1765274399999, "quote_volume": 7629.607874, "trades": 210, "taker_buy_base": 14120.58, "taker_buy_quote": 1549.184156 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1087, "close": 0.1094, "volume": 371741.13, "close_time": 1765277999999, "quote_volume": 40600.096945, "trades": 542, "taker_buy_base": 187387.86, "taker_buy_quote": 20484.509707 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1091, "close": 0.1095, "volume": 350375.52, "close_time": 1765281599999, "quote_volume": 38365.453896, "trades": 277, "taker_buy_base": 327729.55, "taker_buy_quote": 35889.435904 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1093, "close": 0.1101, "volume": 477498.99, "close_time": 1765285199999, "quote_volume": 52429.601403, "trades": 469, "taker_buy_base": 353724.63, "taker_buy_quote": 38848.446628 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1097, "close": 0.11, "volume": 295322.54, "close_time": 1765288799999, "quote_volume": 32507.760026, "trades": 296, "taker_buy_base": 120796.3, "taker_buy_quote": 13299.518214 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1098, "close": 0.1108, "volume": 767699.68, "close_time": 1765292399999, "quote_volume": 84692.134302, "trades": 593, "taker_buy_base": 592428.37, "taker_buy_quote": 65342.07079 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1107, "high": 0.1156, "low": 0.1106, "close": 0.1155, "volume": 565813.12, "close_time": 1765295999999, "quote_volume": 63944.899767, "trades": 803, "taker_buy_base": 284873.58, "taker_buy_quote": 32181.096917 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1155, "high": 0.1212, "low": 0.1155, "close": 0.1209, "volume": 711397.62, "close_time": 1765299599999, "quote_volume": 84737.147278, "trades": 1138, "taker_buy_base": 336788.45, "taker_buy_quote": 40176.027932 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.121, "high": 0.122, "low": 0.1206, "close": 0.1218, "volume": 499948.37, "close_time": 1765303199999, "quote_volume": 60600.80435, "trades": 910, "taker_buy_base": 242276.01, "taker_buy_quote": 29381.255802 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1218, "high": 0.1234, "low": 0.1218, "close": 0.123, "volume": 693002.41, "close_time": 1765306799999, "quote_volume": 84960.210894, "trades": 759, "taker_buy_base": 349681.88, "taker_buy_quote": 42869.386712 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1217, "close": 0.1221, "volume": 589189.2, "close_time": 1765310399999, "quote_volume": 72154.874982, "trades": 763, "taker_buy_base": 316131.54, "taker_buy_quote": 38738.928406 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.122, "high": 0.1275, "low": 0.122, "close": 0.1273, "volume": 4254122.3, "close_time": 1765313999999, "quote_volume": 531782.234289, "trades": 4438, "taker_buy_base": 2719918.61, "taker_buy_quote": 340083.764546 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1274, "high": 0.1322, "low": 0.1251, "close": 0.1307, "volume": 8362241.93, "close_time": 1765317599999, "quote_volume": 1079402.274019, "trades": 8582, "taker_buy_base": 4964511.22, "taker_buy_quote": 641832.303979 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1305, "high": 0.1357, "low": 0.1272, "close": 0.1333, "volume": 12240500.98, "close_time": 1765321199999, "quote_volume": 1604927.136811, "trades": 14890, "taker_buy_base": 7109668.74, "taker_buy_quote": 932964.086023 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1336, "high": 0.1361, "low": 0.1288, "close": 0.1295, "volume": 8582521.96, "close_time": 1765324799999, "quote_volume": 1141956.29969, "trades": 7511, "taker_buy_base": 4122452.0, "taker_buy_quote": 548944.657445 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1294, "high": 0.136, "low": 0.1268, "close": 0.1314, "volume": 5710738.73, "close_time": 1765328399999, "quote_volume": 743636.253833, "trades": 4199, "taker_buy_base": 3340040.77, "taker_buy_quote": 434862.788668 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1315, "high": 0.1335, "low": 0.1296, "close": 0.1297, "volume": 3752302.9, "close_time": 1765331999999, "quote_volume": 493397.947921, "trades": 3573, "taker_buy_base": 1948034.6, "taker_buy_quote": 256253.806123 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1297, "high": 0.131, "low": 0.1272, "close": 0.1276, "volume": 2348056.24, "close_time": 1765335599999, "quote_volume": 302384.25347, "trades": 2568, "taker_buy_base": 1115083.05, "taker_buy_quote": 143725.608098 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1274, "high": 0.1299, "low": 0.1272, "close": 0.1295, "volume": 1838583.12, "close_time": 1765339199999, "quote_volume": 236781.945513, "trades": 1539, "taker_buy_base": 661575.05, "taker_buy_quote": 85047.175235 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1296, "high": 0.1366, "low": 0.1294, "close": 0.1328, "volume": 5715783.94, "close_time": 1765342799999, "quote_volume": 768014.521259, "trades": 6941, "taker_buy_base": 2721218.2, "taker_buy_quote": 365654.160076 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1326, "high": 0.134, "low": 0.1302, "close": 0.1327, "volume": 2531054.75, "close_time": 1765346399999, "quote_volume": 334053.802755, "trades": 2929, "taker_buy_base": 1301628.97, "taker_buy_quote": 171856.365534 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1327, "high": 0.15, "low": 0.1327, "close": 0.1391, "volume": 10826315.97, "close_time": 1765349999999, "quote_volume": 1526263.808709, "trades": 13227, "taker_buy_base": 5537832.74, "taker_buy_quote": 780599.60617 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1389, "high": 0.1591, "low": 0.1388, "close": 0.1544, "volume": 17919919.14, "close_time": 1765353599999, "quote_volume": 2690531.872682, "trades": 19211, "taker_buy_base": 9033456.63, "taker_buy_quote": 1356784.139648 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1543, "high": 0.16, "low": 0.142, "close": 0.1437, "volume": 14662584.92, "close_time": 1765357199999, "quote_volume": 2178008.41234, "trades": 14660, "taker_buy_base": 7712812.23, "taker_buy_quote": 1147909.470546 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1437, "high": 0.15, "low": 0.1393, "close": 0.1437, "volume": 8632429.05, "close_time": 1765360799999, "quote_volume": 1241886.5641, "trades": 12842, "taker_buy_base": 4445772.58, "taker_buy_quote": 640394.074886 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1436, "high": 0.1464, "low": 0.1422, "close": 0.1435, "volume": 4530454.59, "close_time": 1765364399999, "quote_volume": 653531.874069, "trades": 7603, "taker_buy_base": 2363580.01, "taker_buy_quote": 341228.721359 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1436, "high": 0.1459, "low": 0.1375, "close": 0.1383, "volume": 4570158.57, "close_time": 1765367999999, "quote_volume": 645591.119464, "trades": 7595, "taker_buy_base": 2148495.35, "taker_buy_quote": 303727.678028 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1381, "high": 0.1418, "low": 0.1358, "close": 0.1371, "volume": 4982237.2, "close_time": 1765371599999, "quote_volume": 690419.703337, "trades": 7262, "taker_buy_base": 2509472.71, "taker_buy_quote": 348105.440306 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1371, "high": 0.1384, "low": 0.133, "close": 0.1343, "volume": 2865582.37, "close_time": 1765375199999, "quote_volume": 387250.417982, "trades": 4144, "taker_buy_base": 1473525.44, "taker_buy_quote": 199433.268374 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1342, "high": 0.1359, "low": 0.1329, "close": 0.1351, "volume": 2298221.13, "close_time": 1765378799999, "quote_volume": 308936.237514, "trades": 2512, "taker_buy_base": 1119176.78, "taker_buy_quote": 150555.799155 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1351, "high": 0.1378, "low": 0.1332, "close": 0.1352, "volume": 2923177.83, "close_time": 1765382399999, "quote_volume": 395011.668985, "trades": 3431, "taker_buy_base": 1453220.03, "taker_buy_quote": 196489.774508 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1352, "high": 0.1416, "low": 0.1338, "close": 0.1403, "volume": 4792459.91, "close_time": 1765385999999, "quote_volume": 660550.344665, "trades": 5673, "taker_buy_base": 2459423.59, "taker_buy_quote": 338732.53805 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1401, "high": 0.1416, "low": 0.1369, "close": 0.1375, "volume": 2377178.3, "close_time": 1765389599999, "quote_volume": 332335.142948, "trades": 3126, "taker_buy_base": 1163273.73, "taker_buy_quote": 162676.456977 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1373, "high": 0.1376, "low": 0.1344, "close": 0.1348, "volume": 1659133.34, "close_time": 1765393199999, "quote_volume": 225879.202906, "trades": 2744, "taker_buy_base": 736845.94, "taker_buy_quote": 100400.467613 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1346, "high": 0.1361, "low": 0.1329, "close": 0.1338, "volume": 1491288.5, "close_time": 1765396799999, "quote_volume": 199926.320016, "trades": 3019, "taker_buy_base": 736486.46, "taker_buy_quote": 98745.396371 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1293, "close": 0.1297, "volume": 2559145.38, "close_time": 1765400399999, "quote_volume": 338126.515126, "trades": 3647, "taker_buy_base": 1255918.74, "taker_buy_quote": 166212.900142 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1297, "high": 0.1332, "low": 0.1284, "close": 0.1301, "volume": 3488895.64, "close_time": 1765403999999, "quote_volume": 456373.654903, "trades": 4017, "taker_buy_base": 1650765.21, "taker_buy_quote": 215637.410636 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1301, "high": 0.132, "low": 0.1301, "close": 0.1318, "volume": 490855.26, "close_time": 1765407599999, "quote_volume": 64274.563413, "trades": 781, "taker_buy_base": 208678.51, "taker_buy_quote": 27311.277598 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1318, "high": 0.132, "low": 0.1291, "close": 0.1303, "volume": 1285982.67, "close_time": 1765411199999, "quote_volume": 167586.524837, "trades": 1492, "taker_buy_base": 606903.94, "taker_buy_quote": 79160.163926 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1304, "high": 0.1305, "low": 0.1248, "close": 0.1252, "volume": 1886301.43, "close_time": 1765414799999, "quote_volume": 239729.884539, "trades": 1850, "taker_buy_base": 952178.41, "taker_buy_quote": 121137.183542 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1234, "close": 0.1243, "volume": 1508380.95, "close_time": 1765418399999, "quote_volume": 187912.347423, "trades": 2363, "taker_buy_base": 765492.39, "taker_buy_quote": 95403.510047 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1228, "close": 0.1228, "volume": 1290140.18, "close_time": 1765421999999, "quote_volume": 159060.743385, "trades": 2184, "taker_buy_base": 742845.05, "taker_buy_quote": 91588.901198 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.123, "high": 0.127, "low": 0.1217, "close": 0.1235, "volume": 3845445.14, "close_time": 1765425599999, "quote_volume": 475044.437416, "trades": 3538, "taker_buy_base": 1597408.19, "taker_buy_quote": 196978.051617 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1235, "high": 0.1245, "low": 0.1226, "close": 0.124, "volume": 385817.83, "close_time": 1765429199999, "quote_volume": 47687.32757, "trades": 437, "taker_buy_base": 216249.96, "taker_buy_quote": 26731.46704 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.124, "high": 0.1254, "low": 0.1235, "close": 0.1253, "volume": 323382.3, "close_time": 1765432799999, "quote_volume": 40236.67764, "trades": 420, "taker_buy_base": 173325.55, "taker_buy_quote": 21553.925338 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1232, "close": 0.1234, "volume": 443302.23, "close_time": 1765436399999, "quote_volume": 55073.826071, "trades": 441, "taker_buy_base": 247362.13, "taker_buy_quote": 30711.813263 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1233, "high": 0.1242, "low": 0.1232, "close": 0.1235, "volume": 323943.27, "close_time": 1765439999999, "quote_volume": 40038.574801, "trades": 418, "taker_buy_base": 203890.99, "taker_buy_quote": 25200.346948 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1235, "high": 0.127, "low": 0.1233, "close": 0.1237, "volume": 1918474.03, "close_time": 1765443599999, "quote_volume": 239907.124388, "trades": 1734, "taker_buy_base": 1024551.34, "taker_buy_quote": 128235.30147 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1236, "high": 0.1245, "low": 0.1236, "close": 0.1241, "volume": 296560.3, "close_time": 1765447199999, "quote_volume": 36813.047363, "trades": 452, "taker_buy_base": 146151.15, "taker_buy_quote": 18135.276884 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.124, "high": 0.1258, "low": 0.1239, "close": 0.1248, "volume": 800537.02, "close_time": 1765450799999, "quote_volume": 99958.350143, "trades": 906, "taker_buy_base": 493667.09, "taker_buy_quote": 61661.755727 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1228, "close": 0.1229, "volume": 816203.37, "close_time": 1765454399999, "quote_volume": 101189.835525, "trades": 823, "taker_buy_base": 362906.6, "taker_buy_quote": 45002.711119 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1229, "high": 0.1245, "low": 0.1229, "close": 0.1243, "volume": 704738.19, "close_time": 1765457999999, "quote_volume": 87212.08257, "trades": 704, "taker_buy_base": 461176.3, "taker_buy_quote": 57083.609237 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1244, "high": 0.1252, "low": 0.1231, "close": 0.1233, "volume": 640926.42, "close_time": 1765461599999, "quote_volume": 79566.866325, "trades": 680, "taker_buy_base": 237665.86, "taker_buy_quote": 29563.454626 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1233, "high": 0.1235, "low": 0.1213, "close": 0.1222, "volume": 638249.93, "close_time": 1765465199999, "quote_volume": 78265.542354, "trades": 717, "taker_buy_base": 254370.84, "taker_buy_quote": 31227.197684 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1222, "high": 0.1251, "low": 0.122, "close": 0.1237, "volume": 1215686.16, "close_time": 1765468799999, "quote_volume": 150570.529271, "trades": 1324, "taker_buy_base": 777707.34, "taker_buy_quote": 96303.138584 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1236, "high": 0.1241, "low": 0.1229, "close": 0.1232, "volume": 593318.28, "close_time": 1765472399999, "quote_volume": 73207.056081, "trades": 598, "taker_buy_base": 307992.95, "taker_buy_quote": 38005.229942 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1224, "close": 0.1224, "volume": 525322.07, "close_time": 1765475999999, "quote_volume": 64715.633512, "trades": 856, "taker_buy_base": 304228.53, "taker_buy_quote": 37479.692276 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1224, "high": 0.1243, "low": 0.1223, "close": 0.123, "volume": 253374.17, "close_time": 1765479599999, "quote_volume": 31193.751625, "trades": 353, "taker_buy_base": 110728.48, "taker_buy_quote": 13645.907831 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1223, "close": 0.1226, "volume": 469433.78, "close_time": 1765483199999, "quote_volume": 57703.335501, "trades": 459, "taker_buy_base": 219390.87, "taker_buy_quote": 26976.259389 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1225, "high": 0.1238, "low": 0.1224, "close": 0.1236, "volume": 378411.14, "close_time": 1765486799999, "quote_volume": 46557.22383, "trades": 510, "taker_buy_base": 269392.15, "taker_buy_quote": 33159.809058 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1233, "close": 0.1233, "volume": 213045.47, "close_time": 1765490399999, "quote_volume": 26396.044691, "trades": 355, "taker_buy_base": 102571.75, "taker_buy_quote": 12717.030521 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1215, "close": 0.122, "volume": 300095.39, "close_time": 1765493999999, "quote_volume": 36716.848247, "trades": 307, "taker_buy_base": 118264.7, "taker_buy_quote": 14472.997619 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.122, "high": 0.1221, "low": 0.1215, "close": 0.1218, "volume": 162171.97, "close_time": 1765497599999, "quote_volume": 19756.225419, "trades": 271, "taker_buy_base": 45624.81, "taker_buy_quote": 5559.313869 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1218, "high": 0.1229, "low": 0.119, "close": 0.119, "volume": 982614.81, "close_time": 1765501199999, "quote_volume": 119058.272376, "trades": 923, "taker_buy_base": 414259.04, "taker_buy_quote": 50153.903423 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1191, "high": 0.1209, "low": 0.1191, "close": 0.1199, "volume": 455006.72, "close_time": 1765504799999, "quote_volume": 54654.25449, "trades": 540, "taker_buy_base": 235461.29, "taker_buy_quote": 28288.758669 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.12, "high": 0.1252, "low": 0.12, "close": 0.1249, "volume": 1032680.64, "close_time": 1765508399999, "quote_volume": 126836.504663, "trades": 1086, "taker_buy_base": 716856.02, "taker_buy_quote": 87919.083569 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.125, "high": 0.1276, "low": 0.1244, "close": 0.125, "volume": 2268821.48, "close_time": 1765511999999, "quote_volume": 286156.785657, "trades": 2221, "taker_buy_base": 1133367.91, "taker_buy_quote": 143036.992607 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1235, "close": 0.1236, "volume": 582267.46, "close_time": 1765515599999, "quote_volume": 72345.50176, "trades": 709, "taker_buy_base": 317327.57, "taker_buy_quote": 39425.467473 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1237, "high": 0.1341, "low": 0.1236, "close": 0.1316, "volume": 3347357.08, "close_time": 1765519199999, "quote_volume": 437105.752346, "trades": 4638, "taker_buy_base": 1726010.37, "taker_buy_quote": 224959.594041 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1315, "high": 0.1387, "low": 0.1297, "close": 0.1371, "volume": 5098995.43, "close_time": 1765522799999, "quote_volume": 684210.22215, "trades": 6480, "taker_buy_base": 2746528.98, "taker_buy_quote": 368845.411783 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1369, "high": 0.1475, "low": 0.1367, "close": 0.1447, "volume": 11364601.03, "close_time": 1765526399999, "quote_volume": 1621712.632052, "trades": 15522, "taker_buy_base": 5187900.64, "taker_buy_quote": 740516.965663 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1445, "high": 0.1578, "low": 0.1445, "close": 0.1541, "volume": 13247721.36, "close_time": 1765529999999, "quote_volume": 2026806.313524, "trades": 14863, "taker_buy_base": 6851831.13, "taker_buy_quote": 1048385.146818 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1539, "high": 0.158, "low": 0.1458, "close": 0.1512, "volume": 7231553.11, "close_time": 1765533599999, "quote_volume": 1088619.946932, "trades": 8867, "taker_buy_base": 4053414.34, "taker_buy_quote": 610890.722473 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1513, "high": 0.1548, "low": 0.1466, "close": 0.1487, "volume": 4648366.57, "close_time": 1765537199999, "quote_volume": 696902.564553, "trades": 5568, "taker_buy_base": 2336864.8, "taker_buy_quote": 350532.118492 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1487, "high": 0.1521, "low": 0.1457, "close": 0.1511, "volume": 4018449.04, "close_time": 1765540799999, "quote_volume": 598205.384479, "trades": 5872, "taker_buy_base": 2033381.26, "taker_buy_quote": 303298.990557 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.151, "high": 0.153, "low": 0.147, "close": 0.1476, "volume": 3326880.41, "close_time": 1765544399999, "quote_volume": 498017.703376, "trades": 4755, "taker_buy_base": 1731800.39, "taker_buy_quote": 259186.052004 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1476, "high": 0.1487, "low": 0.1425, "close": 0.1432, "volume": 2955736.17, "close_time": 1765547999999, "quote_volume": 428781.64768, "trades": 3735, "taker_buy_base": 1329354.81, "taker_buy_quote": 192722.15214 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.143, "high": 0.1458, "low": 0.143, "close": 0.1436, "volume": 1530905.51, "close_time": 1765551599999, "quote_volume": 220977.288184, "trades": 2514, "taker_buy_base": 798245.45, "taker_buy_quote": 115297.688114 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1436, "high": 0.1465, "low": 0.1415, "close": 0.1418, "volume": 2215323.02, "close_time": 1765555199999, "quote_volume": 318989.034297, "trades": 2710, "taker_buy_base": 1079989.62, "taker_buy_quote": 155626.734266 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1419, "high": 0.1432, "low": 0.1381, "close": 0.1408, "volume": 4056105.69, "close_time": 1765558799999, "quote_volume": 569256.629251, "trades": 4173, "taker_buy_base": 2085640.41, "taker_buy_quote": 292829.489838 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1408, "high": 0.1483, "low": 0.1403, "close": 0.1415, "volume": 6244143.54, "close_time": 1765562399999, "quote_volume": 899169.779504, "trades": 7283, "taker_buy_base": 3453849.63, "taker_buy_quote": 497370.789036 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1415, "high": 0.1435, "low": 0.1405, "close": 0.1416, "volume": 1740581.62, "close_time": 1765565999999, "quote_volume": 246724.198379, "trades": 2314, "taker_buy_base": 893879.1, "taker_buy_quote": 126767.437151 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1416, "high": 0.1426, "low": 0.1398, "close": 0.1407, "volume": 963456.23, "close_time": 1765569599999, "quote_volume": 136136.421339, "trades": 1607, "taker_buy_base": 446698.74, "taker_buy_quote": 63188.278253 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1407, "high": 0.1414, "low": 0.138, "close": 0.1381, "volume": 1478671.57, "close_time": 1765573199999, "quote_volume": 206603.879666, "trades": 1781, "taker_buy_base": 662338.43, "taker_buy_quote": 92509.169856 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1357, "close": 0.1366, "volume": 1438235.03, "close_time": 1765576799999, "quote_volume": 196946.213461, "trades": 1484, "taker_buy_base": 897548.84, "taker_buy_quote": 122952.345831 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1365, "high": 0.147, "low": 0.1362, "close": 0.1443, "volume": 3625185.07, "close_time": 1765580399999, "quote_volume": 512275.473534, "trades": 3827, "taker_buy_base": 2228575.98, "taker_buy_quote": 314502.212929 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1445, "high": 0.1448, "low": 0.1417, "close": 0.1425, "volume": 1743764.98, "close_time": 1765583999999, "quote_volume": 248879.181045, "trades": 1794, "taker_buy_base": 713872.1, "taker_buy_quote": 101893.020616 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1424, "high": 0.1449, "low": 0.1363, "close": 0.1365, "volume": 2712126.89, "close_time": 1765587599999, "quote_volume": 380630.926895, "trades": 2774, "taker_buy_base": 1356123.58, "taker_buy_quote": 190375.665737 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1332, "close": 0.1342, "volume": 1403879.95, "close_time": 1765591199999, "quote_volume": 189476.815103, "trades": 2139, "taker_buy_base": 693522.13, "taker_buy_quote": 93595.132286 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1341, "high": 0.14, "low": 0.1341, "close": 0.1391, "volume": 3209810.52, "close_time": 1765594799999, "quote_volume": 441105.625013, "trades": 3320, "taker_buy_base": 1535579.0, "taker_buy_quote": 210767.555426 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.139, "high": 0.14, "low": 0.1359, "close": 0.1363, "volume": 1599339.66, "close_time": 1765598399999, "quote_volume": 220354.203185, "trades": 1525, "taker_buy_base": 856389.7, "taker_buy_quote": 118208.827308 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1363, "high": 0.1373, "low": 0.1341, "close": 0.1344, "volume": 1005174.49, "close_time": 1765601999999, "quote_volume": 136331.779112, "trades": 908, "taker_buy_base": 499490.36, "taker_buy_quote": 67798.130066 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1343, "high": 0.1361, "low": 0.1342, "close": 0.1356, "volume": 530606.04, "close_time": 1765605599999, "quote_volume": 71696.94868, "trades": 817, "taker_buy_base": 285162.97, "taker_buy_quote": 38531.974533 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1348, "close": 0.1354, "volume": 297260.5, "close_time": 1765609199999, "quote_volume": 40220.124582, "trades": 488, "taker_buy_base": 184633.46, "taker_buy_quote": 24984.581308 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1349, "close": 0.1349, "volume": 846813.84, "close_time": 1765612799999, "quote_volume": 114606.533372, "trades": 818, "taker_buy_base": 366640.18, "taker_buy_quote": 49646.621074 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1351, "high": 0.1362, "low": 0.1338, "close": 0.1343, "volume": 677851.72, "close_time": 1765616399999, "quote_volume": 91456.449553, "trades": 928, "taker_buy_base": 418282.13, "taker_buy_quote": 56477.198732 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1343, "high": 0.1351, "low": 0.1339, "close": 0.1345, "volume": 1013425.06, "close_time": 1765619999999, "quote_volume": 136271.72403, "trades": 997, "taker_buy_base": 439084.68, "taker_buy_quote": 59099.026927 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1346, "high": 0.1372, "low": 0.1346, "close": 0.1368, "volume": 787740.48, "close_time": 1765623599999, "quote_volume": 107242.000989, "trades": 1142, "taker_buy_base": 568261.48, "taker_buy_quote": 77408.212814 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1368, "high": 0.1371, "low": 0.1357, "close": 0.136, "volume": 344147.86, "close_time": 1765627199999, "quote_volume": 46908.953911, "trades": 533, "taker_buy_base": 123739.63, "taker_buy_quote": 16874.401042 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1361, "high": 0.1363, "low": 0.1346, "close": 0.1351, "volume": 457136.67, "close_time": 1765630799999, "quote_volume": 61906.423759, "trades": 671, "taker_buy_base": 185292.37, "taker_buy_quote": 25119.770387 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.135, "high": 0.1355, "low": 0.1347, "close": 0.1351, "volume": 335324.28, "close_time": 1765634399999, "quote_volume": 45307.690108, "trades": 399, "taker_buy_base": 208621.25, "taker_buy_quote": 28210.6582 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1351, "high": 0.1375, "low": 0.1349, "close": 0.1367, "volume": 773350.1, "close_time": 1765637999999, "quote_volume": 105536.867746, "trades": 611, "taker_buy_base": 400350.59, "taker_buy_quote": 54555.500127 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1369, "high": 0.1391, "low": 0.1369, "close": 0.1385, "volume": 895679.05, "close_time": 1765641599999, "quote_volume": 123737.171611, "trades": 1060, "taker_buy_base": 373871.73, "taker_buy_quote": 51632.802984 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1383, "high": 0.1403, "low": 0.1371, "close": 0.1379, "volume": 791210.69, "close_time": 1765645199999, "quote_volume": 109700.702114, "trades": 1169, "taker_buy_base": 293008.66, "taker_buy_quote": 40648.139505 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1379, "high": 0.1382, "low": 0.1368, "close": 0.1368, "volume": 190201.1, "close_time": 1765648799999, "quote_volume": 26186.003109, "trades": 477, "taker_buy_base": 66989.12, "taker_buy_quote": 9226.083486 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1368, "high": 0.137, "low": 0.136, "close": 0.1361, "volume": 186416.99, "close_time": 1765652399999, "quote_volume": 25445.193284, "trades": 403, "taker_buy_base": 110652.09, "taker_buy_quote": 15108.345636 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1358, "close": 0.1361, "volume": 205694.25, "close_time": 1765655999999, "quote_volume": 28014.302336, "trades": 380, "taker_buy_base": 80336.53, "taker_buy_quote": 10943.009988 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1362, "high": 0.1381, "low": 0.136, "close": 0.1377, "volume": 536012.09, "close_time": 1765659599999, "quote_volume": 73576.419226, "trades": 655, "taker_buy_base": 372175.84, "taker_buy_quote": 51060.053664 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1375, "high": 0.1379, "low": 0.1359, "close": 0.1368, "volume": 639834.74, "close_time": 1765663199999, "quote_volume": 87693.534223, "trades": 789, "taker_buy_base": 342643.6, "taker_buy_quote": 46955.291746 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1346, "close": 0.1354, "volume": 393708.59, "close_time": 1765666799999, "quote_volume": 53412.820135, "trades": 819, "taker_buy_base": 217633.53, "taker_buy_quote": 29526.285261 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1347, "close": 0.1347, "volume": 250532.95, "close_time": 1765670399999, "quote_volume": 33877.881246, "trades": 488, "taker_buy_base": 107347.77, "taker_buy_quote": 14529.49105 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1347, "high": 0.1357, "low": 0.1335, "close": 0.1353, "volume": 590003.5, "close_time": 1765673999999, "quote_volume": 79498.516845, "trades": 765, "taker_buy_base": 342417.95, "taker_buy_quote": 46137.006968 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1353, "high": 0.1594, "low": 0.1351, "close": 0.1531, "volume": 10160447.25, "close_time": 1765677599999, "quote_volume": 1540507.535051, "trades": 19551, "taker_buy_base": 5304718.48, "taker_buy_quote": 806364.081599 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1529, "high": 0.1539, "low": 0.1462, "close": 0.1479, "volume": 3808686.42, "close_time": 1765681199999, "quote_volume": 569232.777303, "trades": 6623, "taker_buy_base": 1999396.93, "taker_buy_quote": 298911.285456 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1479, "high": 0.1557, "low": 0.147, "close": 0.1545, "volume": 2331722.07, "close_time": 1765684799999, "quote_volume": 353612.545882, "trades": 3996, "taker_buy_base": 1155806.88, "taker_buy_quote": 174894.786903 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1547, "high": 0.1569, "low": 0.1508, "close": 0.1549, "volume": 2097554.78, "close_time": 1765688399999, "quote_volume": 322439.462682, "trades": 4042, "taker_buy_base": 938784.14, "taker_buy_quote": 144457.231395 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1548, "high": 0.1594, "low": 0.1524, "close": 0.1571, "volume": 3454156.89, "close_time": 1765691999999, "quote_volume": 537608.686731, "trades": 5357, "taker_buy_base": 1760238.99, "taker_buy_quote": 274310.234173 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1571, "high": 0.1639, "low": 0.1569, "close": 0.1575, "volume": 6835835.78, "close_time": 1765695599999, "quote_volume": 1093493.584813, "trades": 11699, "taker_buy_base": 3199933.46, "taker_buy_quote": 511955.85234 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1574, "high": 0.1595, "low": 0.1529, "close": 0.1586, "volume": 4716901.83, "close_time": 1765699199999, "quote_volume": 739008.69779, "trades": 7277, "taker_buy_base": 2453108.42, "taker_buy_quote": 385064.929407 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1531, "close": 0.154, "volume": 2109405.69, "close_time": 1765702799999, "quote_volume": 328628.812062, "trades": 3385, "taker_buy_base": 979953.99, "taker_buy_quote": 152765.7309 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.154, "high": 0.1561, "low": 0.1475, "close": 0.1493, "volume": 3266125.48, "close_time": 1765706399999, "quote_volume": 491885.972157, "trades": 4614, "taker_buy_base": 1622058.85, "taker_buy_quote": 244361.219809 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1492, "high": 0.1494, "low": 0.1456, "close": 0.1482, "volume": 2406152.31, "close_time": 1765709999999, "quote_volume": 354665.307715, "trades": 2599, "taker_buy_base": 1296640.67, "taker_buy_quote": 191323.196185 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1482, "high": 0.1507, "low": 0.146, "close": 0.1478, "volume": 1550668.94, "close_time": 1765713599999, "quote_volume": 229699.900139, "trades": 2567, "taker_buy_base": 845160.57, "taker_buy_quote": 125316.273961 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1479, "high": 0.1494, "low": 0.1456, "close": 0.148, "volume": 1703725.4, "close_time": 1765717199999, "quote_volume": 251636.055881, "trades": 1743, "taker_buy_base": 875353.96, "taker_buy_quote": 129441.881573 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1481, "high": 0.1568, "low": 0.1468, "close": 0.1506, "volume": 3363709.14, "close_time": 1765720799999, "quote_volume": 509631.213856, "trades": 4724, "taker_buy_base": 1915034.03, "taker_buy_quote": 289853.083727 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1504, "high": 0.1513, "low": 0.1474, "close": 0.1492, "volume": 1568792.49, "close_time": 1765724399999, "quote_volume": 233793.481578, "trades": 1879, "taker_buy_base": 833775.37, "taker_buy_quote": 124354.292451 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1462, "close": 0.147, "volume": 731390.04, "close_time": 1765727999999, "quote_volume": 107958.181505, "trades": 1362, "taker_buy_base": 330773.07, "taker_buy_quote": 48791.686557 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1468, "high": 0.1476, "low": 0.1451, "close": 0.1466, "volume": 812398.22, "close_time": 1765731599999, "quote_volume": 119080.037318, "trades": 1522, "taker_buy_base": 432627.89, "taker_buy_quote": 63440.539507 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1468, "high": 0.1472, "low": 0.1451, "close": 0.1451, "volume": 643945.38, "close_time": 1765735199999, "quote_volume": 93926.029961, "trades": 851, "taker_buy_base": 291053.67, "taker_buy_quote": 42424.4767 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1453, "high": 0.1466, "low": 0.1451, "close": 0.1454, "volume": 441675.47, "close_time": 1765738799999, "quote_volume": 64289.703046, "trades": 620, "taker_buy_base": 225797.98, "taker_buy_quote": 32870.268361 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1453, "high": 0.1461, "low": 0.1445, "close": 0.145, "volume": 1165607.16, "close_time": 1765742399999, "quote_volume": 169120.383361, "trades": 1176, "taker_buy_base": 286335.79, "taker_buy_quote": 41604.107492 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.145, "high": 0.1466, "low": 0.1445, "close": 0.1445, "volume": 1160330.15, "close_time": 1765745999999, "quote_volume": 168566.405398, "trades": 1368, "taker_buy_base": 683313.9, "taker_buy_quote": 99434.686706 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1445, "high": 0.1455, "low": 0.144, "close": 0.1442, "volume": 1645884.2, "close_time": 1765749599999, "quote_volume": 237540.432924, "trades": 1443, "taker_buy_base": 282672.49, "taker_buy_quote": 40886.361308 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1442, "high": 0.1442, "low": 0.1385, "close": 0.1397, "volume": 1916817.34, "close_time": 1765753199999, "quote_volume": 269031.049746, "trades": 2167, "taker_buy_base": 863122.03, "taker_buy_quote": 120878.063816 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1395, "high": 0.14, "low": 0.1374, "close": 0.1387, "volume": 880426.7, "close_time": 1765756799999, "quote_volume": 122210.740657, "trades": 1315, "taker_buy_base": 496290.95, "taker_buy_quote": 68888.811658 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1386, "high": 0.1404, "low": 0.1344, "close": 0.1352, "volume": 1695867.25, "close_time": 1765760399999, "quote_volume": 233284.555138, "trades": 1920, "taker_buy_base": 861631.08, "taker_buy_quote": 118731.541888 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.135, "high": 0.1359, "low": 0.134, "close": 0.1352, "volume": 1995293.47, "close_time": 1765763999999, "quote_volume": 269122.496639, "trades": 2595, "taker_buy_base": 1392705.95, "taker_buy_quote": 187888.711644 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1352, "high": 0.1371, "low": 0.1345, "close": 0.1346, "volume": 1592648.42, "close_time": 1765767599999, "quote_volume": 216008.145804, "trades": 1248, "taker_buy_base": 1059871.64, "taker_buy_quote": 143695.032714 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1346, "high": 0.1355, "low": 0.1286, "close": 0.1289, "volume": 3335776.43, "close_time": 1765771199999, "quote_volume": 436993.210417, "trades": 3824, "taker_buy_base": 1962265.96, "taker_buy_quote": 256975.589373 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1289, "high": 0.133, "low": 0.1287, "close": 0.132, "volume": 3084843.56, "close_time": 1765774799999, "quote_volume": 404191.618926, "trades": 2918, "taker_buy_base": 2038600.95, "taker_buy_quote": 267399.557542 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1319, "high": 0.1324, "low": 0.1302, "close": 0.1311, "volume": 932535.75, "close_time": 1765778399999, "quote_volume": 122113.107285, "trades": 1201, "taker_buy_base": 461276.2, "taker_buy_quote": 60396.610147 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1312, "high": 0.1323, "low": 0.1311, "close": 0.1314, "volume": 1009445.47, "close_time": 1765781999999, "quote_volume": 132956.83091, "trades": 1357, "taker_buy_base": 668332.15, "taker_buy_quote": 88030.288934 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1314, "high": 0.1324, "low": 0.1303, "close": 0.1323, "volume": 650891.1, "close_time": 1765785599999, "quote_volume": 85441.905703, "trades": 1198, "taker_buy_base": 417598.38, "taker_buy_quote": 54817.298685 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1323, "high": 0.1326, "low": 0.131, "close": 0.1318, "volume": 1236822.4, "close_time": 1765789199999, "quote_volume": 163068.694953, "trades": 1808, "taker_buy_base": 718687.23, "taker_buy_quote": 94776.640423 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1316, "high": 0.1336, "low": 0.1305, "close": 0.1305, "volume": 988319.06, "close_time": 1765792799999, "quote_volume": 130966.762326, "trades": 1573, "taker_buy_base": 615557.17, "taker_buy_quote": 81622.461508 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1304, "high": 0.1308, "low": 0.1294, "close": 0.1297, "volume": 666061.28, "close_time": 1765796399999, "quote_volume": 86632.570698, "trades": 930, "taker_buy_base": 316486.92, "taker_buy_quote": 41218.18051 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1297, "high": 0.1307, "low": 0.129, "close": 0.1292, "volume": 905036.64, "close_time": 1765799999999, "quote_volume": 117414.359311, "trades": 1256, "taker_buy_base": 529546.68, "taker_buy_quote": 68792.651642 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1292, "high": 0.13, "low": 0.1273, "close": 0.1295, "volume": 1267822.98, "close_time": 1765803599999, "quote_volume": 163137.587905, "trades": 1567, "taker_buy_base": 704492.17, "taker_buy_quote": 90706.355825 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1281, "close": 0.1285, "volume": 649500.16, "close_time": 1765807199999, "quote_volume": 83577.813978, "trades": 992, "taker_buy_base": 253727.57, "taker_buy_quote": 32696.704505 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1283, "high": 0.1295, "low": 0.1271, "close": 0.1279, "volume": 862949.87, "close_time": 1765810799999, "quote_volume": 110911.900897, "trades": 1009, "taker_buy_base": 374552.32, "taker_buy_quote": 48180.844078 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1278, "high": 0.1283, "low": 0.1256, "close": 0.1264, "volume": 1666523.2, "close_time": 1765814399999, "quote_volume": 211535.472972, "trades": 1739, "taker_buy_base": 684339.09, "taker_buy_quote": 86915.000026 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1264, "high": 0.1264, "low": 0.124, "close": 0.1244, "volume": 822869.73, "close_time": 1765817999999, "quote_volume": 102941.620415, "trades": 1268, "taker_buy_base": 314024.88, "taker_buy_quote": 39278.409506 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1243, "high": 0.1353, "low": 0.1215, "close": 0.1219, "volume": 9751644.46, "close_time": 1765821599999, "quote_volume": 1246056.677185, "trades": 8158, "taker_buy_base": 4487485.57, "taker_buy_quote": 573483.860083 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1182, "close": 0.1203, "volume": 4859216.73, "close_time": 1765825199999, "quote_volume": 580194.311024, "trades": 3702, "taker_buy_base": 2133234.9, "taker_buy_quote": 254646.765472 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1203, "high": 0.122, "low": 0.12, "close": 0.121, "volume": 1284247.15, "close_time": 1765828799999, "quote_volume": 155682.461916, "trades": 1240, "taker_buy_base": 842577.36, "taker_buy_quote": 102168.871992 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1186, "close": 0.1186, "volume": 1158717.29, "close_time": 1765832399999, "quote_volume": 138754.392725, "trades": 806, "taker_buy_base": 600830.0, "taker_buy_quote": 72001.860281 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1187, "high": 0.1206, "low": 0.1184, "close": 0.1202, "volume": 661257.79, "close_time": 1765835999999, "quote_volume": 79164.554029, "trades": 889, "taker_buy_base": 394212.72, "taker_buy_quote": 47253.489223 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1191, "close": 0.1195, "volume": 1228777.55, "close_time": 1765839599999, "quote_volume": 146996.766689, "trades": 1481, "taker_buy_base": 765891.82, "taker_buy_quote": 91644.786435 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1197, "high": 0.1204, "low": 0.119, "close": 0.1193, "volume": 1997018.0, "close_time": 1765843199999, "quote_volume": 239285.696086, "trades": 2534, "taker_buy_base": 1245267.1, "taker_buy_quote": 149235.426352 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1191, "high": 0.1249, "low": 0.1166, "close": 0.1182, "volume": 5526717.52, "close_time": 1765846799999, "quote_volume": 668807.745149, "trades": 3984, "taker_buy_base": 3095874.2, "taker_buy_quote": 375079.941 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1181, "high": 0.1195, "low": 0.1151, "close": 0.1154, "volume": 2016702.25, "close_time": 1765850399999, "quote_volume": 235792.24648, "trades": 1501, "taker_buy_base": 964455.16, "taker_buy_quote": 112790.365354 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1152, "high": 0.116, "low": 0.1135, "close": 0.1143, "volume": 1185331.96, "close_time": 1765853999999, "quote_volume": 135895.034522, "trades": 1453, "taker_buy_base": 486196.31, "taker_buy_quote": 55782.207963 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1125, "close": 0.113, "volume": 1264916.17, "close_time": 1765857599999, "quote_volume": 143479.56618, "trades": 1552, "taker_buy_base": 592253.53, "taker_buy_quote": 67228.456014 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1107, "close": 0.1113, "volume": 1361248.58, "close_time": 1765861199999, "quote_volume": 152674.114703, "trades": 1002, "taker_buy_base": 529587.97, "taker_buy_quote": 59434.439684 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1114, "high": 0.1122, "low": 0.1106, "close": 0.1114, "volume": 828947.2, "close_time": 1765864799999, "quote_volume": 92323.979608, "trades": 973, "taker_buy_base": 337988.39, "taker_buy_quote": 37635.697401 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1114, "high": 0.1118, "low": 0.1095, "close": 0.1105, "volume": 4918408.09, "close_time": 1765868399999, "quote_volume": 542585.189413, "trades": 1936, "taker_buy_base": 1941977.21, "taker_buy_quote": 214203.567958 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1105, "high": 0.1112, "low": 0.108, "close": 0.1086, "volume": 2789153.15, "close_time": 1765871999999, "quote_volume": 306065.590244, "trades": 1353, "taker_buy_base": 1881584.57, "taker_buy_quote": 206730.846599 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1076, "close": 0.1082, "volume": 1932952.5, "close_time": 1765875599999, "quote_volume": 209868.242039, "trades": 1071, "taker_buy_base": 1017870.93, "taker_buy_quote": 110550.453981 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1084, "high": 0.1096, "low": 0.108, "close": 0.1085, "volume": 2006459.03, "close_time": 1765879199999, "quote_volume": 218052.253582, "trades": 1208, "taker_buy_base": 1090684.73, "taker_buy_quote": 118587.010433 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1085, "high": 0.1117, "low": 0.108, "close": 0.1116, "volume": 1546015.85, "close_time": 1765882799999, "quote_volume": 170411.079636, "trades": 1227, "taker_buy_base": 923550.72, "taker_buy_quote": 101808.433727 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1117, "high": 0.113, "low": 0.1111, "close": 0.1115, "volume": 1352719.65, "close_time": 1765886399999, "quote_volume": 151236.756135, "trades": 910, "taker_buy_base": 637991.89, "taker_buy_quote": 71407.959327 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1106, "close": 0.1108, "volume": 414898.73, "close_time": 1765889999999, "quote_volume": 46253.150232, "trades": 491, "taker_buy_base": 228556.51, "taker_buy_quote": 25491.157893 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1082, "close": 0.1082, "volume": 2421395.43, "close_time": 1765893599999, "quote_volume": 264724.708588, "trades": 1662, "taker_buy_base": 1024796.54, "taker_buy_quote": 112026.193472 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1083, "high": 0.1105, "low": 0.1078, "close": 0.1101, "volume": 1389560.05, "close_time": 1765897199999, "quote_volume": 151654.735291, "trades": 1014, "taker_buy_base": 746923.68, "taker_buy_quote": 81579.600298 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1102, "high": 0.1115, "low": 0.1096, "close": 0.1111, "volume": 754491.19, "close_time": 1765900799999, "quote_volume": 83335.603063, "trades": 650, "taker_buy_base": 325847.92, "taker_buy_quote": 36025.52923 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.111, "high": 0.1113, "low": 0.1096, "close": 0.1098, "volume": 1256880.72, "close_time": 1765904399999, "quote_volume": 138564.740407, "trades": 774, "taker_buy_base": 396715.94, "taker_buy_quote": 43710.806075 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1084, "close": 0.1097, "volume": 934788.3, "close_time": 1765907999999, "quote_volume": 101961.184195, "trades": 830, "taker_buy_base": 590261.33, "taker_buy_quote": 64381.939011 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1091, "close": 0.1097, "volume": 468254.05, "close_time": 1765911599999, "quote_volume": 51434.92529, "trades": 427, "taker_buy_base": 236423.78, "taker_buy_quote": 25980.251373 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1097, "high": 0.11, "low": 0.1083, "close": 0.1095, "volume": 751787.74, "close_time": 1765915199999, "quote_volume": 81994.829466, "trades": 675, "taker_buy_base": 375523.36, "taker_buy_quote": 40974.542916 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1091, "close": 0.1098, "volume": 190507.66, "close_time": 1765918799999, "quote_volume": 20854.19815, "trades": 510, "taker_buy_base": 103715.15, "taker_buy_quote": 11359.311315 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1096, "high": 0.1105, "low": 0.1095, "close": 0.1101, "volume": 431604.18, "close_time": 1765922399999, "quote_volume": 47441.618206, "trades": 869, "taker_buy_base": 213401.18, "taker_buy_quote": 23483.855453 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.11, "high": 0.1103, "low": 0.1097, "close": 0.11, "volume": 578440.46, "close_time": 1765925999999, "quote_volume": 63598.453916, "trades": 722, "taker_buy_base": 353613.54, "taker_buy_quote": 38887.115624 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.11, "high": 0.1103, "low": 0.108, "close": 0.1098, "volume": 3795046.24, "close_time": 1765929599999, "quote_volume": 414556.825551, "trades": 1556, "taker_buy_base": 1514572.84, "taker_buy_quote": 165451.459054 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1067, "close": 0.1078, "volume": 2255178.72, "close_time": 1765933199999, "quote_volume": 243841.909147, "trades": 2213, "taker_buy_base": 1132806.72, "taker_buy_quote": 122508.674989 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1078, "high": 0.1083, "low": 0.105, "close": 0.1057, "volume": 974383.94, "close_time": 1765936799999, "quote_volume": 103877.821745, "trades": 1084, "taker_buy_base": 415055.56, "taker_buy_quote": 44276.663786 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1056, "high": 0.106, "low": 0.1041, "close": 0.1041, "volume": 697552.27, "close_time": 1765940399999, "quote_volume": 72948.208617, "trades": 648, "taker_buy_base": 368396.79, "taker_buy_quote": 38550.61117 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1023, "close": 0.1028, "volume": 884294.88, "close_time": 1765943999999, "quote_volume": 91513.154655, "trades": 832, "taker_buy_base": 471710.98, "taker_buy_quote": 48891.87131 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1024, "close": 0.103, "volume": 905375.07, "close_time": 1765947599999, "quote_volume": 93043.739212, "trades": 846, "taker_buy_base": 478340.48, "taker_buy_quote": 49191.613095 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1021, "close": 0.1032, "volume": 665246.76, "close_time": 1765951199999, "quote_volume": 68383.497874, "trades": 740, "taker_buy_base": 427565.5, "taker_buy_quote": 43970.049648 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.103, "high": 0.1038, "low": 0.103, "close": 0.1031, "volume": 686818.04, "close_time": 1765954799999, "quote_volume": 71045.359999, "trades": 816, "taker_buy_base": 458322.2, "taker_buy_quote": 47421.426427 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1025, "close": 0.1026, "volume": 269388.77, "close_time": 1765958399999, "quote_volume": 27710.55451, "trades": 407, "taker_buy_base": 130190.16, "taker_buy_quote": 13388.32518 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1015, "close": 0.1019, "volume": 1050866.01, "close_time": 1765961999999, "quote_volume": 107226.96436, "trades": 866, "taker_buy_base": 530224.78, "taker_buy_quote": 54102.000608 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1008, "close": 0.1012, "volume": 658268.23, "close_time": 1765965599999, "quote_volume": 66805.733049, "trades": 698, "taker_buy_base": 317157.98, "taker_buy_quote": 32175.071508 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1011, "high": 0.102, "low": 0.1008, "close": 0.1016, "volume": 594967.01, "close_time": 1765969199999, "quote_volume": 60334.268277, "trades": 789, "taker_buy_base": 390153.41, "taker_buy_quote": 39554.567366 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1016, "high": 0.1026, "low": 0.1003, "close": 0.1019, "volume": 1734875.68, "close_time": 1765972799999, "quote_volume": 175804.138307, "trades": 1361, "taker_buy_base": 847418.18, "taker_buy_quote": 85813.806662 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1016, "close": 0.1021, "volume": 905627.57, "close_time": 1765976399999, "quote_volume": 92642.545002, "trades": 956, "taker_buy_base": 591647.08, "taker_buy_quote": 60542.42379 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.102, "high": 0.1026, "low": 0.1012, "close": 0.102, "volume": 665845.05, "close_time": 1765979999999, "quote_volume": 67784.187557, "trades": 768, "taker_buy_base": 312023.9, "taker_buy_quote": 31780.027173 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1021, "high": 0.1046, "low": 0.1007, "close": 0.1046, "volume": 1508039.85, "close_time": 1765983599999, "quote_volume": 153940.17862, "trades": 989, "taker_buy_base": 935142.29, "taker_buy_quote": 95442.739286 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1016, "close": 0.102, "volume": 1521322.61, "close_time": 1765987199999, "quote_volume": 157468.067209, "trades": 1217, "taker_buy_base": 735576.71, "taker_buy_quote": 76111.95282 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1019, "high": 0.1024, "low": 0.0988, "close": 0.0999, "volume": 1858582.46, "close_time": 1765990799999, "quote_volume": 186239.341227, "trades": 1226, "taker_buy_base": 742057.46, "taker_buy_quote": 74494.9803 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0981, "close": 0.0981, "volume": 1011338.46, "close_time": 1765994399999, "quote_volume": 100317.641088, "trades": 801, "taker_buy_base": 502923.2, "taker_buy_quote": 49954.03051 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0982, "high": 0.0988, "low": 0.096, "close": 0.0963, "volume": 2270499.47, "close_time": 1765997999999, "quote_volume": 220913.8436, "trades": 1223, "taker_buy_base": 880207.98, "taker_buy_quote": 85602.602878 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0948, "close": 0.0961, "volume": 778936.25, "close_time": 1766001599999, "quote_volume": 74661.494021, "trades": 974, "taker_buy_base": 388880.98, "taker_buy_quote": 37258.765948 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0958, "close": 0.096, "volume": 1276299.48, "close_time": 1766005199999, "quote_volume": 122814.037149, "trades": 1092, "taker_buy_base": 795281.66, "taker_buy_quote": 76532.368043 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.096, "high": 0.0964, "low": 0.0949, "close": 0.0951, "volume": 457754.43, "close_time": 1766008799999, "quote_volume": 43783.891751, "trades": 478, "taker_buy_base": 215124.27, "taker_buy_quote": 20574.986074 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0946, "close": 0.0953, "volume": 506350.55, "close_time": 1766012399999, "quote_volume": 48318.139708, "trades": 503, "taker_buy_base": 274429.33, "taker_buy_quote": 26198.544065 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0953, "high": 0.0963, "low": 0.0946, "close": 0.0952, "volume": 1308292.47, "close_time": 1766015999999, "quote_volume": 124888.005173, "trades": 1239, "taker_buy_base": 656459.94, "taker_buy_quote": 62698.167346 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0923, "close": 0.0926, "volume": 1478348.01, "close_time": 1766019599999, "quote_volume": 137889.269192, "trades": 1488, "taker_buy_base": 687131.62, "taker_buy_quote": 64173.67652 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0913, "close": 0.0917, "volume": 867581.38, "close_time": 1766023199999, "quote_volume": 79690.748382, "trades": 977, "taker_buy_base": 461259.54, "taker_buy_quote": 42386.808427 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0916, "high": 0.0926, "low": 0.0916, "close": 0.0918, "volume": 303000.21, "close_time": 1766026799999, "quote_volume": 27889.846068, "trades": 441, "taker_buy_base": 123753.62, "taker_buy_quote": 11397.436911 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0894, "close": 0.0897, "volume": 995920.71, "close_time": 1766030399999, "quote_volume": 90432.410776, "trades": 930, "taker_buy_base": 490521.76, "taker_buy_quote": 44591.902391 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0898, "high": 0.0918, "low": 0.0897, "close": 0.0909, "volume": 1217135.91, "close_time": 1766033999999, "quote_volume": 110418.002184, "trades": 977, "taker_buy_base": 662317.54, "taker_buy_quote": 60085.188289 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0891, "close": 0.0894, "volume": 1021184.01, "close_time": 1766037599999, "quote_volume": 91763.654621, "trades": 726, "taker_buy_base": 451223.97, "taker_buy_quote": 40576.029067 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0891, "close": 0.09, "volume": 432660.4, "close_time": 1766041199999, "quote_volume": 38876.893436, "trades": 492, "taker_buy_base": 199026.97, "taker_buy_quote": 17896.839442 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0897, "close": 0.0901, "volume": 488214.68, "close_time": 1766044799999, "quote_volume": 43962.388628, "trades": 387, "taker_buy_base": 323404.79, "taker_buy_quote": 29135.856226 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0892, "close": 0.0894, "volume": 743576.89, "close_time": 1766048399999, "quote_volume": 66872.739138, "trades": 453, "taker_buy_base": 329402.54, "taker_buy_quote": 29661.815835 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0887, "close": 0.0895, "volume": 775147.29, "close_time": 1766051999999, "quote_volume": 69148.464879, "trades": 505, "taker_buy_base": 297515.2, "taker_buy_quote": 26554.529299 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0894, "high": 0.09, "low": 0.0892, "close": 0.0897, "volume": 320609.79, "close_time": 1766055599999, "quote_volume": 28718.901846, "trades": 313, "taker_buy_base": 165070.39, "taker_buy_quote": 14792.050793 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0893, "close": 0.0903, "volume": 418537.3, "close_time": 1766059199999, "quote_volume": 37535.16613, "trades": 294, "taker_buy_base": 300706.95, "taker_buy_quote": 26965.976608 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0904, "high": 0.0927, "low": 0.0901, "close": 0.0917, "volume": 1154099.6, "close_time": 1766062799999, "quote_volume": 105629.673679, "trades": 920, "taker_buy_base": 416648.36, "taker_buy_quote": 38092.676088 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0907, "close": 0.0924, "volume": 1074257.56, "close_time": 1766066399999, "quote_volume": 98355.700627, "trades": 1624, "taker_buy_base": 598999.99, "taker_buy_quote": 54846.541832 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0924, "high": 0.0942, "low": 0.0915, "close": 0.0921, "volume": 1363890.95, "close_time": 1766069999999, "quote_volume": 126363.720657, "trades": 959, "taker_buy_base": 705084.6, "taker_buy_quote": 65380.141809 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0912, "close": 0.0914, "volume": 559639.7, "close_time": 1766073599999, "quote_volume": 51398.186602, "trades": 428, "taker_buy_base": 247908.47, "taker_buy_quote": 22767.14042 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0904, "close": 0.0906, "volume": 897487.78, "close_time": 1766077199999, "quote_volume": 82019.836638, "trades": 1021, "taker_buy_base": 501810.7, "taker_buy_quote": 45839.776249 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0875, "close": 0.0887, "volume": 1758997.45, "close_time": 1766080799999, "quote_volume": 156478.800788, "trades": 1879, "taker_buy_base": 1088406.71, "taker_buy_quote": 96884.483958 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0879, "close": 0.0881, "volume": 458711.1, "close_time": 1766084399999, "quote_volume": 40608.188131, "trades": 687, "taker_buy_base": 262105.43, "taker_buy_quote": 23207.024292 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0864, "close": 0.0869, "volume": 722168.39, "close_time": 1766087999999, "quote_volume": 63310.591135, "trades": 818, "taker_buy_base": 378778.55, "taker_buy_quote": 33225.836837 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0869, "high": 0.0879, "low": 0.086, "close": 0.0863, "volume": 947658.69, "close_time": 1766091599999, "quote_volume": 82361.214103, "trades": 787, "taker_buy_base": 556834.98, "taker_buy_quote": 48373.784532 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0863, "high": 0.0884, "low": 0.0863, "close": 0.0881, "volume": 1262917.57, "close_time": 1766095199999, "quote_volume": 110614.430356, "trades": 1346, "taker_buy_base": 784873.28, "taker_buy_quote": 68762.401708 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0879, "high": 0.0896, "low": 0.087, "close": 0.0874, "volume": 2181584.89, "close_time": 1766098799999, "quote_volume": 192603.508916, "trades": 1626, "taker_buy_base": 759513.65, "taker_buy_quote": 67187.050371 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0861, "close": 0.0861, "volume": 616564.85, "close_time": 1766102399999, "quote_volume": 53459.706009, "trades": 520, "taker_buy_base": 332889.29, "taker_buy_quote": 28875.695052 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0842, "close": 0.0843, "volume": 1731310.85, "close_time": 1766105999999, "quote_volume": 147726.188505, "trades": 1079, "taker_buy_base": 877679.37, "taker_buy_quote": 75012.688071 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0823, "close": 0.0832, "volume": 1260403.32, "close_time": 1766109599999, "quote_volume": 104964.894559, "trades": 1010, "taker_buy_base": 693416.88, "taker_buy_quote": 57875.199327 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0825, "close": 0.0828, "volume": 701280.96, "close_time": 1766113199999, "quote_volume": 58121.100461, "trades": 628, "taker_buy_base": 336194.48, "taker_buy_quote": 27878.248503 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0828, "high": 0.0856, "low": 0.0828, "close": 0.0851, "volume": 961226.83, "close_time": 1766116799999, "quote_volume": 81214.216249, "trades": 937, "taker_buy_base": 608604.87, "taker_buy_quote": 51393.221194 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0853, "high": 0.0858, "low": 0.085, "close": 0.0858, "volume": 505213.37, "close_time": 1766120399999, "quote_volume": 43143.055206, "trades": 649, "taker_buy_base": 346886.71, "taker_buy_quote": 29628.665255 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0849, "close": 0.0852, "volume": 246632.94, "close_time": 1766123999999, "quote_volume": 21036.07529, "trades": 410, "taker_buy_base": 153145.2, "taker_buy_quote": 13068.518776 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0853, "high": 0.0876, "low": 0.0851, "close": 0.0873, "volume": 413344.51, "close_time": 1766127599999, "quote_volume": 35668.278995, "trades": 627, "taker_buy_base": 252897.76, "taker_buy_quote": 21788.08963 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0873, "high": 0.0884, "low": 0.0863, "close": 0.0864, "volume": 1137024.8, "close_time": 1766131199999, "quote_volume": 99287.795796, "trades": 957, "taker_buy_base": 495833.9, "taker_buy_quote": 43329.076215 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0862, "close": 0.0869, "volume": 910489.61, "close_time": 1766134799999, "quote_volume": 79008.318475, "trades": 791, "taker_buy_base": 346929.45, "taker_buy_quote": 30112.774946 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0859, "close": 0.0867, "volume": 704090.97, "close_time": 1766138399999, "quote_volume": 60846.637968, "trades": 548, "taker_buy_base": 264840.38, "taker_buy_quote": 22901.487415 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0861, "close": 0.0865, "volume": 475048.77, "close_time": 1766141999999, "quote_volume": 41160.784208, "trades": 517, "taker_buy_base": 199223.99, "taker_buy_quote": 17255.267411 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0863, "close": 0.0865, "volume": 268523.3, "close_time": 1766145599999, "quote_volume": 23248.600808, "trades": 427, "taker_buy_base": 109338.72, "taker_buy_quote": 9462.519241 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0859, "close": 0.0867, "volume": 1188841.66, "close_time": 1766149199999, "quote_volume": 102749.186735, "trades": 1192, "taker_buy_base": 806917.23, "taker_buy_quote": 69775.508444 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0868, "high": 0.087, "low": 0.0863, "close": 0.0868, "volume": 799838.77, "close_time": 1766152799999, "quote_volume": 69287.621429, "trades": 508, "taker_buy_base": 418701.04, "taker_buy_quote": 36269.053278 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0846, "close": 0.0856, "volume": 6564291.07, "close_time": 1766156399999, "quote_volume": 561534.297533, "trades": 1588, "taker_buy_base": 3399528.27, "taker_buy_quote": 290529.903616 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0857, "high": 0.0872, "low": 0.0853, "close": 0.086, "volume": 1956398.44, "close_time": 1766159999999, "quote_volume": 168434.096677, "trades": 1245, "taker_buy_base": 1206615.88, "taker_buy_quote": 103906.421472 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.086, "high": 0.0927, "low": 0.0858, "close": 0.0906, "volume": 3306412.25, "close_time": 1766163599999, "quote_volume": 299100.300591, "trades": 2358, "taker_buy_base": 2077685.0, "taker_buy_quote": 187958.916493 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0873, "close": 0.0873, "volume": 1449335.81, "close_time": 1766167199999, "quote_volume": 129210.386283, "trades": 894, "taker_buy_base": 695396.25, "taker_buy_quote": 61923.120094 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0873, "high": 0.0883, "low": 0.0871, "close": 0.0878, "volume": 701074.78, "close_time": 1766170799999, "quote_volume": 61469.587721, "trades": 647, "taker_buy_base": 424533.36, "taker_buy_quote": 37262.541314 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0878, "high": 0.0912, "low": 0.0877, "close": 0.09, "volume": 1233786.63, "close_time": 1766174399999, "quote_volume": 110449.607776, "trades": 875, "taker_buy_base": 854743.25, "taker_buy_quote": 76525.718532 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0899, "high": 0.0903, "low": 0.089, "close": 0.0901, "volume": 1224003.73, "close_time": 1766177999999, "quote_volume": 109765.966442, "trades": 807, "taker_buy_base": 717065.32, "taker_buy_quote": 64310.437287 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0888, "close": 0.0889, "volume": 538100.17, "close_time": 1766181599999, "quote_volume": 48380.149136, "trades": 536, "taker_buy_base": 295955.69, "taker_buy_quote": 26617.920597 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.089, "high": 0.0902, "low": 0.0888, "close": 0.0899, "volume": 444227.61, "close_time": 1766185199999, "quote_volume": 39728.446099, "trades": 407, "taker_buy_base": 276443.25, "taker_buy_quote": 24716.967932 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0894, "close": 0.0906, "volume": 860670.86, "close_time": 1766188799999, "quote_volume": 77579.409459, "trades": 445, "taker_buy_base": 402566.9, "taker_buy_quote": 36310.137838 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0905, "high": 0.091, "low": 0.0892, "close": 0.0901, "volume": 1004342.93, "close_time": 1766192399999, "quote_volume": 90577.532534, "trades": 1021, "taker_buy_base": 465618.49, "taker_buy_quote": 41969.324445 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0894, "close": 0.0902, "volume": 478877.33, "close_time": 1766195999999, "quote_volume": 43075.551266, "trades": 595, "taker_buy_base": 275914.51, "taker_buy_quote": 24808.924324 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0896, "close": 0.0897, "volume": 443013.76, "close_time": 1766199599999, "quote_volume": 39910.959273, "trades": 424, "taker_buy_base": 233045.84, "taker_buy_quote": 20992.886997 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0893, "close": 0.0903, "volume": 541889.92, "close_time": 1766203199999, "quote_volume": 48794.144632, "trades": 507, "taker_buy_base": 301657.35, "taker_buy_quote": 27182.130545 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0894, "close": 0.0897, "volume": 439105.11, "close_time": 1766206799999, "quote_volume": 39486.734027, "trades": 409, "taker_buy_base": 244728.35, "taker_buy_quote": 22002.102168 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0889, "close": 0.0892, "volume": 275676.86, "close_time": 1766210399999, "quote_volume": 24618.350267, "trades": 356, "taker_buy_base": 80651.24, "taker_buy_quote": 7201.503207 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0889, "close": 0.089, "volume": 643084.67, "close_time": 1766213999999, "quote_volume": 57284.694534, "trades": 335, "taker_buy_base": 547006.3, "taker_buy_quote": 48734.704147 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.089, "high": 0.0898, "low": 0.0888, "close": 0.0894, "volume": 1730658.06, "close_time": 1766217599999, "quote_volume": 154089.904618, "trades": 705, "taker_buy_base": 359995.02, "taker_buy_quote": 32143.987623 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0893, "high": 0.0933, "low": 0.0893, "close": 0.0916, "volume": 1731840.18, "close_time": 1766221199999, "quote_volume": 158974.542269, "trades": 1324, "taker_buy_base": 1064634.89, "taker_buy_quote": 97564.149396 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0907, "close": 0.0907, "volume": 460246.64, "close_time": 1766224799999, "quote_volume": 42018.970143, "trades": 541, "taker_buy_base": 199740.58, "taker_buy_quote": 18236.3139 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0892, "close": 0.0893, "volume": 702107.33, "close_time": 1766228399999, "quote_volume": 63085.420878, "trades": 596, "taker_buy_base": 278844.22, "taker_buy_quote": 25021.632804 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0893, "high": 0.0897, "low": 0.089, "close": 0.0895, "volume": 241250.99, "close_time": 1766231999999, "quote_volume": 21542.546274, "trades": 382, "taker_buy_base": 132067.07, "taker_buy_quote": 11802.400231 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0895, "high": 0.0895, "low": 0.089, "close": 0.0894, "volume": 485212.38, "close_time": 1766235599999, "quote_volume": 43285.799158, "trades": 395, "taker_buy_base": 214279.94, "taker_buy_quote": 19121.847081 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0886, "close": 0.0887, "volume": 665714.74, "close_time": 1766239199999, "quote_volume": 59158.531774, "trades": 449, "taker_buy_base": 435578.29, "taker_buy_quote": 38673.261565 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0887, "high": 0.0899, "low": 0.0886, "close": 0.0899, "volume": 913206.53, "close_time": 1766242799999, "quote_volume": 81268.005455, "trades": 690, "taker_buy_base": 379315.3, "taker_buy_quote": 33870.182881 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0887, "close": 0.0888, "volume": 256960.9, "close_time": 1766246399999, "quote_volume": 22939.845737, "trades": 412, "taker_buy_base": 134015.19, "taker_buy_quote": 11951.732922 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0886, "close": 0.0889, "volume": 452774.85, "close_time": 1766249999999, "quote_volume": 40167.714163, "trades": 551, "taker_buy_base": 120245.4, "taker_buy_quote": 10680.400129 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0888, "high": 0.0902, "low": 0.0888, "close": 0.0895, "volume": 477977.49, "close_time": 1766253599999, "quote_volume": 42784.556326, "trades": 600, "taker_buy_base": 307286.24, "taker_buy_quote": 27502.365156 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0891, "close": 0.0898, "volume": 460892.95, "close_time": 1766257199999, "quote_volume": 41244.39126, "trades": 842, "taker_buy_base": 291768.85, "taker_buy_quote": 26113.088767 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0891, "close": 0.0892, "volume": 238453.19, "close_time": 1766260799999, "quote_volume": 21322.773289, "trades": 577, "taker_buy_base": 126643.09, "taker_buy_quote": 11326.034188 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0891, "high": 0.0894, "low": 0.089, "close": 0.0892, "volume": 248008.81, "close_time": 1766264399999, "quote_volume": 22114.882275, "trades": 339, "taker_buy_base": 148574.59, "taker_buy_quote": 13253.94434 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0891, "close": 0.0892, "volume": 177887.8, "close_time": 1766267999999, "quote_volume": 15912.64185, "trades": 325, "taker_buy_base": 86083.14, "taker_buy_quote": 7699.635055 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0892, "high": 0.0901, "low": 0.0888, "close": 0.0898, "volume": 468733.74, "close_time": 1766271599999, "quote_volume": 41792.431558, "trades": 429, "taker_buy_base": 216157.09, "taker_buy_quote": 19313.211574 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0894, "close": 0.0896, "volume": 373245.12, "close_time": 1766275199999, "quote_volume": 33568.039038, "trades": 457, "taker_buy_base": 243113.57, "taker_buy_quote": 21877.611659 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0878, "close": 0.0881, "volume": 570339.35, "close_time": 1766278799999, "quote_volume": 50496.584643, "trades": 654, "taker_buy_base": 286927.99, "taker_buy_quote": 25390.052829 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0862, "close": 0.0863, "volume": 668182.46, "close_time": 1766282399999, "quote_volume": 58241.426293, "trades": 973, "taker_buy_base": 246620.92, "taker_buy_quote": 21459.714832 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0854, "close": 0.0859, "volume": 1227148.33, "close_time": 1766285999999, "quote_volume": 105388.419627, "trades": 964, "taker_buy_base": 584039.03, "taker_buy_quote": 50189.031281 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.086, "high": 0.0869, "low": 0.0859, "close": 0.0867, "volume": 460797.85, "close_time": 1766289599999, "quote_volume": 39852.377829, "trades": 605, "taker_buy_base": 325689.86, "taker_buy_quote": 28174.828363 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0867, "high": 0.087, "low": 0.0866, "close": 0.0869, "volume": 174635.58, "close_time": 1766293199999, "quote_volume": 15157.484185, "trades": 295, "taker_buy_base": 120120.22, "taker_buy_quote": 10428.05166 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0868, "close": 0.0872, "volume": 194398.4, "close_time": 1766296799999, "quote_volume": 16938.95357, "trades": 344, "taker_buy_base": 117850.52, "taker_buy_quote": 10268.429089 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.087, "high": 0.0887, "low": 0.0869, "close": 0.0875, "volume": 525806.39, "close_time": 1766300399999, "quote_volume": 46219.113392, "trades": 492, "taker_buy_base": 329140.79, "taker_buy_quote": 28929.061264 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0868, "close": 0.087, "volume": 559879.41, "close_time": 1766303999999, "quote_volume": 48813.367894, "trades": 464, "taker_buy_base": 355740.11, "taker_buy_quote": 31015.99387 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0869, "high": 0.0879, "low": 0.0865, "close": 0.0875, "volume": 427674.09, "close_time": 1766307599999, "quote_volume": 37324.604675, "trades": 500, "taker_buy_base": 294649.46, "taker_buy_quote": 25734.515139 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0874, "high": 0.0877, "low": 0.087, "close": 0.0872, "volume": 476923.04, "close_time": 1766311199999, "quote_volume": 41709.215185, "trades": 605, "taker_buy_base": 283803.88, "taker_buy_quote": 24822.570959 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0863, "close": 0.0864, "volume": 622779.31, "close_time": 1766314799999, "quote_volume": 54136.480612, "trades": 562, "taker_buy_base": 172812.6, "taker_buy_quote": 15024.097069 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0856, "close": 0.0857, "volume": 553349.8, "close_time": 1766318399999, "quote_volume": 47605.982068, "trades": 614, "taker_buy_base": 256996.31, "taker_buy_quote": 22110.355231 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0847, "close": 0.0852, "volume": 941671.11, "close_time": 1766321999999, "quote_volume": 80473.705565, "trades": 744, "taker_buy_base": 437878.44, "taker_buy_quote": 37471.096585 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0823, "close": 0.0825, "volume": 1739476.68, "close_time": 1766325599999, "quote_volume": 145377.383893, "trades": 1125, "taker_buy_base": 676136.66, "taker_buy_quote": 56665.699009 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0822, "close": 0.0832, "volume": 795061.9, "close_time": 1766329199999, "quote_volume": 66078.305989, "trades": 745, "taker_buy_base": 413138.24, "taker_buy_quote": 34328.487826 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0832, "high": 0.0845, "low": 0.0828, "close": 0.0839, "volume": 1774408.46, "close_time": 1766332799999, "quote_volume": 148536.914632, "trades": 1156, "taker_buy_base": 1313182.22, "taker_buy_quote": 109919.031246 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0839, "high": 0.0851, "low": 0.0834, "close": 0.0837, "volume": 673675.27, "close_time": 1766336399999, "quote_volume": 56825.581469, "trades": 729, "taker_buy_base": 317744.09, "taker_buy_quote": 26828.930365 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0832, "close": 0.0834, "volume": 788731.14, "close_time": 1766339999999, "quote_volume": 65959.048019, "trades": 1086, "taker_buy_base": 213342.8, "taker_buy_quote": 17851.413764 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0826, "close": 0.0834, "volume": 416111.18, "close_time": 1766343599999, "quote_volume": 34546.212571, "trades": 498, "taker_buy_base": 219483.39, "taker_buy_quote": 18234.880267 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0829, "close": 0.0832, "volume": 149801.35, "close_time": 1766347199999, "quote_volume": 12470.166623, "trades": 394, "taker_buy_base": 68265.68, "taker_buy_quote": 5683.725474 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0815, "close": 0.0823, "volume": 1528118.16, "close_time": 1766350799999, "quote_volume": 125394.032007, "trades": 866, "taker_buy_base": 431086.99, "taker_buy_quote": 35384.561326 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0812, "close": 0.0818, "volume": 568571.45, "close_time": 1766354399999, "quote_volume": 46457.510162, "trades": 612, "taker_buy_base": 294396.89, "taker_buy_quote": 24087.073117 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0818, "high": 0.0832, "low": 0.0817, "close": 0.083, "volume": 257341.67, "close_time": 1766357999999, "quote_volume": 21235.145861, "trades": 490, "taker_buy_base": 187752.98, "taker_buy_quote": 15485.290755 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0826, "close": 0.0829, "volume": 671090.85, "close_time": 1766361599999, "quote_volume": 55851.15714, "trades": 457, "taker_buy_base": 505614.11, "taker_buy_quote": 42076.763328 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.083, "high": 0.0848, "low": 0.0824, "close": 0.0824, "volume": 1965784.18, "close_time": 1766365199999, "quote_volume": 163388.711402, "trades": 1114, "taker_buy_base": 1498088.21, "taker_buy_quote": 124427.338808 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0818, "close": 0.0819, "volume": 740998.25, "close_time": 1766368799999, "quote_volume": 61056.232165, "trades": 598, "taker_buy_base": 463868.46, "taker_buy_quote": 38248.210981 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0807, "close": 0.0812, "volume": 575982.65, "close_time": 1766372399999, "quote_volume": 46759.335834, "trades": 554, "taker_buy_base": 331887.61, "taker_buy_quote": 26946.153068 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0812, "close": 0.0819, "volume": 494239.81, "close_time": 1766375999999, "quote_volume": 40443.351212, "trades": 504, "taker_buy_base": 371583.32, "taker_buy_quote": 30401.022613 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0819, "close": 0.0823, "volume": 627278.0, "close_time": 1766379599999, "quote_volume": 51585.676318, "trades": 626, "taker_buy_base": 311064.88, "taker_buy_quote": 25593.02393 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0817, "close": 0.0817, "volume": 823235.93, "close_time": 1766383199999, "quote_volume": 67504.371191, "trades": 531, "taker_buy_base": 205691.99, "taker_buy_quote": 16898.331956 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0816, "close": 0.0817, "volume": 808498.1, "close_time": 1766386799999, "quote_volume": 66252.448406, "trades": 731, "taker_buy_base": 525605.93, "taker_buy_quote": 43097.7499 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0817, "high": 0.0826, "low": 0.0817, "close": 0.0826, "volume": 234824.93, "close_time": 1766390399999, "quote_volume": 19334.107022, "trades": 474, "taker_buy_base": 108907.39, "taker_buy_quote": 8969.438915 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0824, "close": 0.0826, "volume": 395149.38, "close_time": 1766393999999, "quote_volume": 32751.68541, "trades": 623, "taker_buy_base": 206428.15, "taker_buy_quote": 17094.376976 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0816, "close": 0.0822, "volume": 874481.54, "close_time": 1766397599999, "quote_volume": 71742.548822, "trades": 736, "taker_buy_base": 569464.53, "taker_buy_quote": 46737.210541 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0821, "close": 0.0828, "volume": 231011.54, "close_time": 1766401199999, "quote_volume": 19048.434769, "trades": 465, "taker_buy_base": 156337.23, "taker_buy_quote": 12895.406093 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0824, "close": 0.083, "volume": 594702.1, "close_time": 1766404799999, "quote_volume": 49317.743923, "trades": 649, "taker_buy_base": 357115.88, "taker_buy_quote": 29627.049461 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0822, "close": 0.0826, "volume": 639680.93, "close_time": 1766408399999, "quote_volume": 53049.612619, "trades": 1520, "taker_buy_base": 436889.06, "taker_buy_quote": 36230.753256 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0811, "close": 0.0817, "volume": 1297066.25, "close_time": 1766411999999, "quote_volume": 106268.52983, "trades": 870, "taker_buy_base": 803821.06, "taker_buy_quote": 65897.472028 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0816, "high": 0.0835, "low": 0.0816, "close": 0.0834, "volume": 1506114.2, "close_time": 1766415599999, "quote_volume": 124119.382119, "trades": 1031, "taker_buy_base": 892082.34, "taker_buy_quote": 73491.447979 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0834, "high": 0.084, "low": 0.0814, "close": 0.0825, "volume": 1586515.62, "close_time": 1766419199999, "quote_volume": 131039.18158, "trades": 1090, "taker_buy_base": 640842.03, "taker_buy_quote": 52936.985448 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0819, "close": 0.082, "volume": 1367653.19, "close_time": 1766422799999, "quote_volume": 113004.155239, "trades": 851, "taker_buy_base": 611960.09, "taker_buy_quote": 50653.15822 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.082, "high": 0.0822, "low": 0.0812, "close": 0.0813, "volume": 1147418.91, "close_time": 1766426399999, "quote_volume": 93787.226483, "trades": 839, "taker_buy_base": 550843.87, "taker_buy_quote": 45089.285018 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0814, "high": 0.082, "low": 0.0813, "close": 0.0813, "volume": 749130.29, "close_time": 1766429999999, "quote_volume": 61180.05251, "trades": 692, "taker_buy_base": 468358.29, "taker_buy_quote": 38273.747458 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0801, "close": 0.0804, "volume": 797346.6, "close_time": 1766433599999, "quote_volume": 64287.74665, "trades": 532, "taker_buy_base": 440366.69, "taker_buy_quote": 35539.742148 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0797, "close": 0.0804, "volume": 468817.67, "close_time": 1766437199999, "quote_volume": 37593.454609, "trades": 366, "taker_buy_base": 196906.44, "taker_buy_quote": 15823.529546 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0803, "high": 0.0817, "low": 0.0803, "close": 0.0807, "volume": 1301697.18, "close_time": 1766440799999, "quote_volume": 105512.566699, "trades": 743, "taker_buy_base": 641857.75, "taker_buy_quote": 52071.979006 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0801, "close": 0.0801, "volume": 422943.96, "close_time": 1766444399999, "quote_volume": 34023.923178, "trades": 448, "taker_buy_base": 207465.72, "taker_buy_quote": 16706.959693 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0797, "close": 0.0804, "volume": 2078009.69, "close_time": 1766447999999, "quote_volume": 166196.866579, "trades": 534, "taker_buy_base": 1264257.91, "taker_buy_quote": 101103.26553 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0792, "close": 0.08, "volume": 2571434.97, "close_time": 1766451599999, "quote_volume": 206312.528045, "trades": 1142, "taker_buy_base": 1584752.49, "taker_buy_quote": 127216.813449 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0787, "close": 0.0796, "volume": 873300.46, "close_time": 1766455199999, "quote_volume": 69330.608999, "trades": 358, "taker_buy_base": 354418.47, "taker_buy_quote": 28164.223718 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0795, "high": 0.0797, "low": 0.078, "close": 0.078, "volume": 1052037.71, "close_time": 1766458799999, "quote_volume": 82874.821678, "trades": 562, "taker_buy_base": 323376.37, "taker_buy_quote": 25532.908622 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.078, "high": 0.078, "low": 0.0757, "close": 0.0771, "volume": 3792648.71, "close_time": 1766462399999, "quote_volume": 291260.497502, "trades": 1095, "taker_buy_base": 2344793.84, "taker_buy_quote": 180118.451512 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0771, "high": 0.078, "low": 0.0767, "close": 0.0768, "volume": 1006859.63, "close_time": 1766465999999, "quote_volume": 78052.337799, "trades": 570, "taker_buy_base": 501590.62, "taker_buy_quote": 38899.976226 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0762, "close": 0.0768, "volume": 884647.75, "close_time": 1766469599999, "quote_volume": 67899.765364, "trades": 573, "taker_buy_base": 396680.59, "taker_buy_quote": 30468.631468 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0767, "close": 0.0773, "volume": 586060.14, "close_time": 1766473199999, "quote_volume": 45114.364669, "trades": 544, "taker_buy_base": 268402.12, "taker_buy_quote": 20675.613084 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0773, "high": 0.0786, "low": 0.0772, "close": 0.0785, "volume": 747319.74, "close_time": 1766476799999, "quote_volume": 58163.65129, "trades": 548, "taker_buy_base": 498642.44, "taker_buy_quote": 38824.81748 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0784, "high": 0.0785, "low": 0.077, "close": 0.0771, "volume": 900045.69, "close_time": 1766480399999, "quote_volume": 69839.079614, "trades": 380, "taker_buy_base": 351940.68, "taker_buy_quote": 27353.933799 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0771, "close": 0.0775, "volume": 428966.05, "close_time": 1766483999999, "quote_volume": 33236.974436, "trades": 133, "taker_buy_base": 137239.04, "taker_buy_quote": 10635.178957 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0776, "high": 0.078, "low": 0.0775, "close": 0.0779, "volume": 156357.96, "close_time": 1766487599999, "quote_volume": 12159.72184, "trades": 94, "taker_buy_base": 99164.02, "taker_buy_quote": 7712.525168 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0777, "close": 0.0778, "volume": 185310.11, "close_time": 1766491199999, "quote_volume": 14460.254279, "trades": 111, "taker_buy_base": 103531.37, "taker_buy_quote": 8085.323934 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0778, "high": 0.078, "low": 0.0775, "close": 0.0775, "volume": 528721.6, "close_time": 1766494799999, "quote_volume": 41087.898469, "trades": 208, "taker_buy_base": 151159.81, "taker_buy_quote": 11746.253861 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0768, "close": 0.0773, "volume": 610926.96, "close_time": 1766498399999, "quote_volume": 47130.842584, "trades": 200, "taker_buy_base": 268036.5, "taker_buy_quote": 20698.661639 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0766, "close": 0.0772, "volume": 577222.56, "close_time": 1766501999999, "quote_volume": 44530.620883, "trades": 393, "taker_buy_base": 353336.31, "taker_buy_quote": 27292.458894 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0765, "close": 0.077, "volume": 722842.84, "close_time": 1766505599999, "quote_volume": 55638.199209, "trades": 476, "taker_buy_base": 380829.18, "taker_buy_quote": 29320.673957 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.077, "high": 0.0777, "low": 0.0769, "close": 0.0775, "volume": 770834.53, "close_time": 1766509199999, "quote_volume": 59671.352214, "trades": 498, "taker_buy_base": 420956.25, "taker_buy_quote": 32595.333762 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0762, "close": 0.0764, "volume": 622664.37, "close_time": 1766512799999, "quote_volume": 47827.389515, "trades": 405, "taker_buy_base": 372323.14, "taker_buy_quote": 28574.860472 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0763, "high": 0.0774, "low": 0.0762, "close": 0.0768, "volume": 739443.26, "close_time": 1766516399999, "quote_volume": 56708.159766, "trades": 447, "taker_buy_base": 438466.01, "taker_buy_quote": 33640.197575 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0767, "close": 0.077, "volume": 553050.43, "close_time": 1766519999999, "quote_volume": 42537.010423, "trades": 420, "taker_buy_base": 343374.0, "taker_buy_quote": 26422.770464 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0766, "close": 0.0771, "volume": 457274.14, "close_time": 1766523599999, "quote_volume": 35256.221413, "trades": 470, "taker_buy_base": 272889.71, "taker_buy_quote": 21057.345118 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 370984.9, "close_time": 1766527199999, "quote_volume": 28499.595938, "trades": 405, "taker_buy_base": 264141.8, "taker_buy_quote": 20293.496557 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0763, "close": 0.0764, "volume": 298677.49, "close_time": 1766530799999, "quote_volume": 22870.95872, "trades": 230, "taker_buy_base": 126448.84, "taker_buy_quote": 9681.611881 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0763, "close": 0.0766, "volume": 371838.7, "close_time": 1766534399999, "quote_volume": 28466.899959, "trades": 163, "taker_buy_base": 227102.42, "taker_buy_quote": 17399.175134 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0762, "close": 0.0765, "volume": 259911.83, "close_time": 1766537999999, "quote_volume": 19856.241346, "trades": 268, "taker_buy_base": 90852.22, "taker_buy_quote": 6939.190645 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0746, "close": 0.0747, "volume": 1258207.31, "close_time": 1766541599999, "quote_volume": 94660.08451, "trades": 828, "taker_buy_base": 649029.75, "taker_buy_quote": 48759.438611 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0734, "close": 0.0736, "volume": 1206406.04, "close_time": 1766545199999, "quote_volume": 89345.137239, "trades": 816, "taker_buy_base": 590911.98, "taker_buy_quote": 43776.781889 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0731, "close": 0.0739, "volume": 644992.0, "close_time": 1766548799999, "quote_volume": 47447.196084, "trades": 533, "taker_buy_base": 373147.34, "taker_buy_quote": 27448.331777 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0738, "close": 0.074, "volume": 1259171.25, "close_time": 1766552399999, "quote_volume": 93538.348874, "trades": 807, "taker_buy_base": 819566.5, "taker_buy_quote": 60926.74892 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0734, "close": 0.0737, "volume": 1032537.71, "close_time": 1766555999999, "quote_volume": 76293.831734, "trades": 643, "taker_buy_base": 685889.68, "taker_buy_quote": 50722.500266 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0737, "high": 0.074, "low": 0.0733, "close": 0.0736, "volume": 397609.13, "close_time": 1766559599999, "quote_volume": 29298.656648, "trades": 347, "taker_buy_base": 225980.42, "taker_buy_quote": 16651.544552 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0734, "close": 0.0735, "volume": 573666.89, "close_time": 1766563199999, "quote_volume": 42208.18253, "trades": 576, "taker_buy_base": 304555.78, "taker_buy_quote": 22409.21182 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0727, "close": 0.0728, "volume": 1043565.78, "close_time": 1766566799999, "quote_volume": 76559.31279, "trades": 1552, "taker_buy_base": 485402.02, "taker_buy_quote": 35645.909331 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0728, "high": 0.0739, "low": 0.0728, "close": 0.0735, "volume": 536007.24, "close_time": 1766570399999, "quote_volume": 39342.819218, "trades": 888, "taker_buy_base": 426504.37, "taker_buy_quote": 31295.445404 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0733, "close": 0.0733, "volume": 477670.68, "close_time": 1766573999999, "quote_volume": 35096.753694, "trades": 463, "taker_buy_base": 328385.47, "taker_buy_quote": 24138.050738 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0731, "close": 0.0735, "volume": 697999.83, "close_time": 1766577599999, "quote_volume": 51266.704759, "trades": 405, "taker_buy_base": 493498.96, "taker_buy_quote": 36241.007127 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0735, "high": 0.074, "low": 0.0734, "close": 0.0739, "volume": 201624.3, "close_time": 1766581199999, "quote_volume": 14869.650925, "trades": 463, "taker_buy_base": 135406.7, "taker_buy_quote": 9991.777616 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0737, "close": 0.0739, "volume": 237890.81, "close_time": 1766584799999, "quote_volume": 17612.697699, "trades": 247, "taker_buy_base": 88336.15, "taker_buy_quote": 6538.803009 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0735, "close": 0.074, "volume": 941136.16, "close_time": 1766588399999, "quote_volume": 69679.174451, "trades": 834, "taker_buy_base": 567775.15, "taker_buy_quote": 42053.496144 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0738, "close": 0.0746, "volume": 490237.74, "close_time": 1766591999999, "quote_volume": 36434.481951, "trades": 543, "taker_buy_base": 178070.29, "taker_buy_quote": 13236.780986 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0736, "close": 0.0737, "volume": 738012.13, "close_time": 1766595599999, "quote_volume": 54653.45386, "trades": 530, "taker_buy_base": 340643.49, "taker_buy_quote": 25225.719003 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0737, "high": 0.074, "low": 0.0735, "close": 0.0735, "volume": 608920.71, "close_time": 1766599199999, "quote_volume": 44885.395608, "trades": 601, "taker_buy_base": 389155.69, "taker_buy_quote": 28692.603362 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0736, "high": 0.074, "low": 0.0734, "close": 0.0739, "volume": 699660.29, "close_time": 1766602799999, "quote_volume": 51637.521452, "trades": 473, "taker_buy_base": 402672.4, "taker_buy_quote": 29714.706673 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0736, "close": 0.0742, "volume": 630687.03, "close_time": 1766606399999, "quote_volume": 46619.847606, "trades": 560, "taker_buy_base": 442704.31, "taker_buy_quote": 32738.067053 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0739, "close": 0.074, "volume": 1014667.68, "close_time": 1766609999999, "quote_volume": 75226.64872, "trades": 585, "taker_buy_base": 561852.6, "taker_buy_quote": 41672.464056 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0739, "close": 0.0741, "volume": 361169.65, "close_time": 1766613599999, "quote_volume": 26798.40092, "trades": 395, "taker_buy_base": 261022.32, "taker_buy_quote": 19370.349656 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.074, "high": 0.0745, "low": 0.0738, "close": 0.0738, "volume": 451374.78, "close_time": 1766617199999, "quote_volume": 33491.175417, "trades": 448, "taker_buy_base": 298676.79, "taker_buy_quote": 22169.592705 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.074, "high": 0.0741, "low": 0.0736, "close": 0.0737, "volume": 1090982.74, "close_time": 1766620799999, "quote_volume": 80503.159993, "trades": 326, "taker_buy_base": 613869.34, "taker_buy_quote": 45333.324765 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0729, "close": 0.073, "volume": 1032540.02, "close_time": 1766624399999, "quote_volume": 75745.906026, "trades": 644, "taker_buy_base": 502659.49, "taker_buy_quote": 36887.324678 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.073, "high": 0.0737, "low": 0.073, "close": 0.0737, "volume": 351613.56, "close_time": 1766627999999, "quote_volume": 25773.041492, "trades": 577, "taker_buy_base": 272548.78, "taker_buy_quote": 19981.957877 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0737, "high": 0.0744, "low": 0.0735, "close": 0.0743, "volume": 406965.73, "close_time": 1766631599999, "quote_volume": 30093.203224, "trades": 442, "taker_buy_base": 227789.37, "taker_buy_quote": 16848.322968 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0741, "close": 0.0742, "volume": 473522.21, "close_time": 1766635199999, "quote_volume": 35201.597257, "trades": 343, "taker_buy_base": 165355.61, "taker_buy_quote": 12291.609268 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0739, "close": 0.0743, "volume": 390163.42, "close_time": 1766638799999, "quote_volume": 28955.111915, "trades": 366, "taker_buy_base": 286712.49, "taker_buy_quote": 21281.696009 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 380694.85, "close_time": 1766642399999, "quote_volume": 28286.176287, "trades": 330, "taker_buy_base": 200428.47, "taker_buy_quote": 14897.066827 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0741, "close": 0.0743, "volume": 289127.95, "close_time": 1766645999999, "quote_volume": 21516.750657, "trades": 343, "taker_buy_base": 187461.9, "taker_buy_quote": 13954.047698 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0739, "close": 0.0741, "volume": 235514.1, "close_time": 1766649599999, "quote_volume": 17453.529503, "trades": 264, "taker_buy_base": 132124.57, "taker_buy_quote": 9791.11455 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0741, "high": 0.0756, "low": 0.074, "close": 0.0747, "volume": 1397991.53, "close_time": 1766653199999, "quote_volume": 104670.871833, "trades": 668, "taker_buy_base": 686460.54, "taker_buy_quote": 51362.146358 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0741, "close": 0.0741, "volume": 558940.16, "close_time": 1766656799999, "quote_volume": 41525.278657, "trades": 409, "taker_buy_base": 184805.32, "taker_buy_quote": 13741.20176 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0736, "close": 0.0737, "volume": 960941.62, "close_time": 1766660399999, "quote_volume": 71124.619246, "trades": 610, "taker_buy_base": 537916.21, "taker_buy_quote": 39820.516471 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0737, "high": 0.0744, "low": 0.0736, "close": 0.0744, "volume": 359124.04, "close_time": 1766663999999, "quote_volume": 26535.455867, "trades": 387, "taker_buy_base": 273542.93, "taker_buy_quote": 20215.579643 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0733, "close": 0.0734, "volume": 928505.93, "close_time": 1766667599999, "quote_volume": 68421.878922, "trades": 491, "taker_buy_base": 290368.26, "taker_buy_quote": 21439.614705 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0734, "high": 0.0738, "low": 0.073, "close": 0.0734, "volume": 531059.71, "close_time": 1766671199999, "quote_volume": 38976.051424, "trades": 569, "taker_buy_base": 288938.35, "taker_buy_quote": 21203.971894 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0729, "close": 0.0732, "volume": 438237.11, "close_time": 1766674799999, "quote_volume": 32106.756794, "trades": 379, "taker_buy_base": 198208.16, "taker_buy_quote": 14537.269769 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0732, "high": 0.074, "low": 0.073, "close": 0.0736, "volume": 593577.9, "close_time": 1766678399999, "quote_volume": 43643.686517, "trades": 487, "taker_buy_base": 375543.1, "taker_buy_quote": 27625.546124 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0735, "close": 0.0738, "volume": 369988.98, "close_time": 1766681999999, "quote_volume": 27315.475575, "trades": 363, "taker_buy_base": 226719.41, "taker_buy_quote": 16736.607788 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0735, "close": 0.074, "volume": 774098.61, "close_time": 1766685599999, "quote_volume": 57116.893993, "trades": 471, "taker_buy_base": 391569.98, "taker_buy_quote": 28892.843435 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.074, "high": 0.0744, "low": 0.0739, "close": 0.0739, "volume": 472798.54, "close_time": 1766689199999, "quote_volume": 35019.939245, "trades": 318, "taker_buy_base": 316303.87, "taker_buy_quote": 23432.809872 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0738, "close": 0.0741, "volume": 254980.82, "close_time": 1766692799999, "quote_volume": 18871.56799, "trades": 347, "taker_buy_base": 155050.38, "taker_buy_quote": 11478.819879 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0737, "close": 0.0739, "volume": 334696.15, "close_time": 1766696399999, "quote_volume": 24734.553492, "trades": 294, "taker_buy_base": 138509.11, "taker_buy_quote": 10240.043244 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 229223.54, "close_time": 1766699999999, "quote_volume": 16947.107558, "trades": 243, "taker_buy_base": 108380.84, "taker_buy_quote": 8014.164014 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0716, "close": 0.0721, "volume": 1441742.05, "close_time": 1766703599999, "quote_volume": 104472.541116, "trades": 714, "taker_buy_base": 582612.59, "taker_buy_quote": 42272.039748 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0721, "high": 0.0729, "low": 0.0716, "close": 0.0717, "volume": 820681.29, "close_time": 1766707199999, "quote_volume": 59315.09322, "trades": 275, "taker_buy_base": 441188.89, "taker_buy_quote": 31924.922973 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0707, "close": 0.071, "volume": 692613.3, "close_time": 1766710799999, "quote_volume": 49379.028777, "trades": 444, "taker_buy_base": 328947.16, "taker_buy_quote": 23454.570131 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0711, "high": 0.0719, "low": 0.071, "close": 0.0718, "volume": 335218.01, "close_time": 1766714399999, "quote_volume": 23962.470262, "trades": 349, "taker_buy_base": 215032.89, "taker_buy_quote": 15367.22361 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0719, "high": 0.0738, "low": 0.0719, "close": 0.0731, "volume": 760304.76, "close_time": 1766717999999, "quote_volume": 55611.705971, "trades": 694, "taker_buy_base": 401794.85, "taker_buy_quote": 29382.476481 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0724, "close": 0.0726, "volume": 746531.3, "close_time": 1766721599999, "quote_volume": 54384.368318, "trades": 529, "taker_buy_base": 359434.84, "taker_buy_quote": 26228.899901 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0723, "close": 0.0727, "volume": 318485.93, "close_time": 1766725199999, "quote_volume": 23115.642778, "trades": 260, "taker_buy_base": 116639.32, "taker_buy_quote": 8466.342009 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 326269.25, "close_time": 1766728799999, "quote_volume": 23646.317081, "trades": 311, "taker_buy_base": 226873.93, "taker_buy_quote": 16445.072458 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0726, "high": 0.073, "low": 0.0725, "close": 0.0727, "volume": 401642.07, "close_time": 1766732399999, "quote_volume": 29191.013596, "trades": 323, "taker_buy_base": 247194.94, "taker_buy_quote": 17979.269241 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0726, "high": 0.073, "low": 0.0718, "close": 0.0719, "volume": 440471.89, "close_time": 1766735999999, "quote_volume": 31882.538014, "trades": 221, "taker_buy_base": 161190.3, "taker_buy_quote": 11656.084163 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0716, "close": 0.0718, "volume": 388993.85, "close_time": 1766739599999, "quote_volume": 27963.190559, "trades": 646, "taker_buy_base": 189918.98, "taker_buy_quote": 13666.662885 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0718, "high": 0.073, "low": 0.0717, "close": 0.0728, "volume": 578987.77, "close_time": 1766743199999, "quote_volume": 41836.699456, "trades": 815, "taker_buy_base": 419824.8, "taker_buy_quote": 30315.083935 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0728, "high": 0.073, "low": 0.0723, "close": 0.0724, "volume": 689494.61, "close_time": 1766746799999, "quote_volume": 50049.605174, "trades": 568, "taker_buy_base": 395418.93, "taker_buy_quote": 28727.410279 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0724, "high": 0.0725, "low": 0.072, "close": 0.0722, "volume": 403492.44, "close_time": 1766750399999, "quote_volume": 29162.186122, "trades": 498, "taker_buy_base": 240271.89, "taker_buy_quote": 17375.146433 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0721, "close": 0.0726, "volume": 283287.65, "close_time": 1766753999999, "quote_volume": 20493.730333, "trades": 362, "taker_buy_base": 182563.7, "taker_buy_quote": 13212.335657 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0725, "close": 0.073, "volume": 273723.48, "close_time": 1766757599999, "quote_volume": 19924.578642, "trades": 309, "taker_buy_base": 135557.62, "taker_buy_quote": 9875.726185 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0729, "high": 0.073, "low": 0.0717, "close": 0.072, "volume": 374004.17, "close_time": 1766761199999, "quote_volume": 27112.588246, "trades": 316, "taker_buy_base": 192571.13, "taker_buy_quote": 13960.63051 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0718, "high": 0.072, "low": 0.0713, "close": 0.0718, "volume": 427902.31, "close_time": 1766764799999, "quote_volume": 30668.138151, "trades": 471, "taker_buy_base": 175566.84, "taker_buy_quote": 12586.526079 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0718, "high": 0.072, "low": 0.0705, "close": 0.0705, "volume": 1101499.61, "close_time": 1766768399999, "quote_volume": 78522.755887, "trades": 1153, "taker_buy_base": 409790.21, "taker_buy_quote": 29248.380293 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0707, "close": 0.0714, "volume": 362031.48, "close_time": 1766771999999, "quote_volume": 25727.959228, "trades": 439, "taker_buy_base": 250932.96, "taker_buy_quote": 17842.789585 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 490959.1, "close_time": 1766775599999, "quote_volume": 35078.988969, "trades": 355, "taker_buy_base": 370018.74, "taker_buy_quote": 26442.899996 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 281418.76, "close_time": 1766779199999, "quote_volume": 20129.438911, "trades": 275, "taker_buy_base": 176581.78, "taker_buy_quote": 12630.125217 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0712, "close": 0.0716, "volume": 252592.82, "close_time": 1766782799999, "quote_volume": 18042.616696, "trades": 237, "taker_buy_base": 101827.63, "taker_buy_quote": 7278.502313 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 130653.18, "close_time": 1766786399999, "quote_volume": 9339.233238, "trades": 112, "taker_buy_base": 85905.63, "taker_buy_quote": 6141.373131 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0711, "close": 0.0712, "volume": 95477.58, "close_time": 1766789999999, "quote_volume": 6798.124832, "trades": 49, "taker_buy_base": 29167.36, "taker_buy_quote": 2078.78246 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0713, "close": 0.0718, "volume": 180039.4, "close_time": 1766793599999, "quote_volume": 12877.159907, "trades": 104, "taker_buy_base": 163854.87, "taker_buy_quote": 11717.769621 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0719, "high": 0.0752, "low": 0.0717, "close": 0.0748, "volume": 3474111.46, "close_time": 1766797199999, "quote_volume": 256140.400335, "trades": 2175, "taker_buy_base": 2248577.92, "taker_buy_quote": 165680.788234 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0746, "high": 0.0782, "low": 0.0746, "close": 0.0754, "volume": 4174715.73, "close_time": 1766800799999, "quote_volume": 318069.354091, "trades": 2071, "taker_buy_base": 2254504.48, "taker_buy_quote": 171833.526825 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0745, "close": 0.0753, "volume": 1808559.0, "close_time": 1766804399999, "quote_volume": 136630.55164, "trades": 707, "taker_buy_base": 942831.7, "taker_buy_quote": 71205.110041 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0751, "high": 0.0766, "low": 0.0749, "close": 0.0752, "volume": 1131734.59, "close_time": 1766807999999, "quote_volume": 85563.314483, "trades": 686, "taker_buy_base": 453031.02, "taker_buy_quote": 34259.191969 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0745, "close": 0.0749, "volume": 1018495.83, "close_time": 1766811599999, "quote_volume": 76425.892094, "trades": 424, "taker_buy_base": 433153.26, "taker_buy_quote": 32534.295986 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0747, "high": 0.076, "low": 0.0745, "close": 0.0756, "volume": 1183372.17, "close_time": 1766815199999, "quote_volume": 89022.863713, "trades": 506, "taker_buy_base": 723104.28, "taker_buy_quote": 54400.997061 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0757, "high": 0.0768, "low": 0.0756, "close": 0.0757, "volume": 1256126.84, "close_time": 1766818799999, "quote_volume": 95798.812753, "trades": 649, "taker_buy_base": 620034.94, "taker_buy_quote": 47309.792919 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0757, "high": 0.0758, "low": 0.075, "close": 0.0755, "volume": 684842.51, "close_time": 1766822399999, "quote_volume": 51664.511236, "trades": 399, "taker_buy_base": 334294.47, "taker_buy_quote": 25217.844136 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0751, "close": 0.0753, "volume": 254847.48, "close_time": 1766825999999, "quote_volume": 19203.944702, "trades": 201, "taker_buy_base": 134800.68, "taker_buy_quote": 10160.192793 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0742, "close": 0.0742, "volume": 623887.57, "close_time": 1766829599999, "quote_volume": 46547.700549, "trades": 368, "taker_buy_base": 236729.76, "taker_buy_quote": 17673.646244 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0725, "close": 0.073, "volume": 1368476.67, "close_time": 1766833199999, "quote_volume": 100417.360626, "trades": 628, "taker_buy_base": 513465.06, "taker_buy_quote": 37751.152318 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.073, "high": 0.0733, "low": 0.0721, "close": 0.0728, "volume": 1009151.63, "close_time": 1766836799999, "quote_volume": 73274.841674, "trades": 536, "taker_buy_base": 401406.05, "taker_buy_quote": 29201.35413 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.073, "high": 0.073, "low": 0.0722, "close": 0.0723, "volume": 414727.19, "close_time": 1766840399999, "quote_volume": 30133.777089, "trades": 266, "taker_buy_base": 220283.69, "taker_buy_quote": 16014.920293 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0719, "close": 0.072, "volume": 439783.44, "close_time": 1766843999999, "quote_volume": 31785.30653, "trades": 259, "taker_buy_base": 192735.31, "taker_buy_quote": 13933.466858 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.072, "high": 0.0729, "low": 0.072, "close": 0.0727, "volume": 439308.5, "close_time": 1766847599999, "quote_volume": 31806.64654, "trades": 253, "taker_buy_base": 280212.45, "taker_buy_quote": 20299.20718 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 172997.4, "close_time": 1766851199999, "quote_volume": 12556.024971, "trades": 165, "taker_buy_base": 95542.19, "taker_buy_quote": 6938.046334 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0722, "close": 0.0723, "volume": 451900.83, "close_time": 1766854799999, "quote_volume": 32868.908756, "trades": 304, "taker_buy_base": 244153.62, "taker_buy_quote": 17762.463115 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0723, "high": 0.0732, "low": 0.0723, "close": 0.073, "volume": 379747.68, "close_time": 1766858399999, "quote_volume": 27638.146745, "trades": 343, "taker_buy_base": 267997.52, "taker_buy_quote": 19515.208866 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.073, "high": 0.073, "low": 0.0723, "close": 0.0727, "volume": 362908.98, "close_time": 1766861999999, "quote_volume": 26359.727271, "trades": 239, "taker_buy_base": 184771.84, "taker_buy_quote": 13412.22425 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0726, "close": 0.0729, "volume": 434566.4, "close_time": 1766865599999, "quote_volume": 31751.974581, "trades": 376, "taker_buy_base": 284589.63, "taker_buy_quote": 20807.001552 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0726, "close": 0.073, "volume": 340195.92, "close_time": 1766869199999, "quote_volume": 24796.951559, "trades": 422, "taker_buy_base": 146219.23, "taker_buy_quote": 10664.06771 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.073, "high": 0.074, "low": 0.073, "close": 0.0739, "volume": 521899.67, "close_time": 1766872799999, "quote_volume": 38413.131828, "trades": 360, "taker_buy_base": 293327.29, "taker_buy_quote": 21593.672256 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0738, "high": 0.0742, "low": 0.0736, "close": 0.0741, "volume": 314663.48, "close_time": 1766876399999, "quote_volume": 23271.409129, "trades": 189, "taker_buy_base": 143224.19, "taker_buy_quote": 10596.954023 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0741, "high": 0.0754, "low": 0.0739, "close": 0.0749, "volume": 671979.18, "close_time": 1766879999999, "quote_volume": 50311.824265, "trades": 385, "taker_buy_base": 432787.83, "taker_buy_quote": 32382.028043 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0749, "high": 0.0749, "low": 0.074, "close": 0.074, "volume": 448189.08, "close_time": 1766883599999, "quote_volume": 33322.677043, "trades": 233, "taker_buy_base": 203640.97, "taker_buy_quote": 15145.474957 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.074, "high": 0.0742, "low": 0.0732, "close": 0.0734, "volume": 639011.52, "close_time": 1766887199999, "quote_volume": 46974.53284, "trades": 290, "taker_buy_base": 170089.92, "taker_buy_quote": 12549.864132 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0727, "close": 0.0732, "volume": 1556856.59, "close_time": 1766890799999, "quote_volume": 113801.716548, "trades": 916, "taker_buy_base": 424855.16, "taker_buy_quote": 31074.410742 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0729, "close": 0.0731, "volume": 336215.28, "close_time": 1766894399999, "quote_volume": 24577.947738, "trades": 202, "taker_buy_base": 161543.0, "taker_buy_quote": 11810.101634 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0729, "close": 0.0732, "volume": 240463.17, "close_time": 1766897999999, "quote_volume": 17607.403382, "trades": 221, "taker_buy_base": 182466.14, "taker_buy_quote": 13369.723024 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0729, "close": 0.0731, "volume": 207824.74, "close_time": 1766901599999, "quote_volume": 15210.861159, "trades": 173, "taker_buy_base": 123628.25, "taker_buy_quote": 9050.508262 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 171519.46, "close_time": 1766905199999, "quote_volume": 12531.182207, "trades": 152, "taker_buy_base": 40256.72, "taker_buy_quote": 2943.608484 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.073, "high": 0.0733, "low": 0.0728, "close": 0.0731, "volume": 164872.39, "close_time": 1766908799999, "quote_volume": 12040.419191, "trades": 171, "taker_buy_base": 59501.67, "taker_buy_quote": 4349.531069 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.073, "high": 0.0733, "low": 0.0728, "close": 0.0728, "volume": 571182.98, "close_time": 1766912399999, "quote_volume": 41737.492772, "trades": 322, "taker_buy_base": 296161.71, "taker_buy_quote": 21654.882892 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.073, "high": 0.0732, "low": 0.0724, "close": 0.0726, "volume": 987826.55, "close_time": 1766915999999, "quote_volume": 71945.699542, "trades": 359, "taker_buy_base": 756294.65, "taker_buy_quote": 55092.313464 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0726, "close": 0.0733, "volume": 1120947.65, "close_time": 1766919599999, "quote_volume": 81931.995115, "trades": 365, "taker_buy_base": 942990.55, "taker_buy_quote": 68938.745974 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0726, "close": 0.0728, "volume": 266351.92, "close_time": 1766923199999, "quote_volume": 19450.099739, "trades": 169, "taker_buy_base": 132017.53, "taker_buy_quote": 9644.301303 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0727, "close": 0.0729, "volume": 522250.25, "close_time": 1766926799999, "quote_volume": 38212.804242, "trades": 306, "taker_buy_base": 339873.01, "taker_buy_quote": 24875.44172 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 157297.14, "close_time": 1766930399999, "quote_volume": 11488.095648, "trades": 141, "taker_buy_base": 65291.02, "taker_buy_quote": 4772.731502 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.073, "volume": 119506.92, "close_time": 1766933999999, "quote_volume": 8737.721193, "trades": 134, "taker_buy_base": 55326.21, "taker_buy_quote": 4048.371034 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.073, "high": 0.0733, "low": 0.0728, "close": 0.0731, "volume": 345144.47, "close_time": 1766937599999, "quote_volume": 25186.646444, "trades": 157, "taker_buy_base": 74579.23, "taker_buy_quote": 5446.217415 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0731, "high": 0.0736, "low": 0.0727, "close": 0.0728, "volume": 534418.85, "close_time": 1766941199999, "quote_volume": 39090.862135, "trades": 224, "taker_buy_base": 353932.16, "taker_buy_quote": 25904.533762 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0726, "close": 0.0728, "volume": 181050.79, "close_time": 1766944799999, "quote_volume": 13191.149224, "trades": 164, "taker_buy_base": 79962.47, "taker_buy_quote": 5829.732141 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0724, "close": 0.0726, "volume": 754270.21, "close_time": 1766948399999, "quote_volume": 54838.465635, "trades": 430, "taker_buy_base": 364609.91, "taker_buy_quote": 26510.113525 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0723, "close": 0.0724, "volume": 574686.41, "close_time": 1766951999999, "quote_volume": 41632.92996, "trades": 379, "taker_buy_base": 257261.13, "taker_buy_quote": 18652.723068 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 228912.68, "close_time": 1766955599999, "quote_volume": 16566.375474, "trades": 201, "taker_buy_base": 74667.44, "taker_buy_quote": 5407.052077 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 240056.31, "close_time": 1766959199999, "quote_volume": 17405.248564, "trades": 311, "taker_buy_base": 167312.81, "taker_buy_quote": 12132.781191 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 287368.31, "close_time": 1766962799999, "quote_volume": 20835.693774, "trades": 190, "taker_buy_base": 170076.88, "taker_buy_quote": 12334.493113 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0723, "high": 0.0727, "low": 0.072, "close": 0.0721, "volume": 2856032.46, "close_time": 1766966399999, "quote_volume": 206062.350444, "trades": 734, "taker_buy_base": 165876.01, "taker_buy_quote": 11986.181421 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0721, "high": 0.0726, "low": 0.072, "close": 0.0723, "volume": 1705276.22, "close_time": 1766969999999, "quote_volume": 123175.173681, "trades": 341, "taker_buy_base": 1516691.16, "taker_buy_quote": 109540.956643 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0723, "high": 0.0726, "low": 0.072, "close": 0.0725, "volume": 1122434.42, "close_time": 1766973599999, "quote_volume": 81284.139151, "trades": 435, "taker_buy_base": 764546.46, "taker_buy_quote": 55356.620108 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0724, "close": 0.0726, "volume": 1018029.59, "close_time": 1766977199999, "quote_volume": 74006.639727, "trades": 289, "taker_buy_base": 775120.81, "taker_buy_quote": 56314.847793 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0726, "high": 0.0744, "low": 0.0726, "close": 0.0744, "volume": 957782.99, "close_time": 1766980799999, "quote_volume": 70456.867583, "trades": 439, "taker_buy_base": 543250.86, "taker_buy_quote": 39952.656392 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0737, "close": 0.0737, "volume": 1151012.81, "close_time": 1766984399999, "quote_volume": 85371.095854, "trades": 581, "taker_buy_base": 634258.56, "taker_buy_quote": 47091.435893 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0737, "high": 0.0742, "low": 0.0735, "close": 0.0738, "volume": 672689.74, "close_time": 1766987999999, "quote_volume": 49673.40327, "trades": 353, "taker_buy_base": 322250.57, "taker_buy_quote": 23783.891466 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0728, "close": 0.0728, "volume": 607507.83, "close_time": 1766991599999, "quote_volume": 44540.238808, "trades": 337, "taker_buy_base": 356290.38, "taker_buy_quote": 26114.577398 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0728, "high": 0.0735, "low": 0.0723, "close": 0.0734, "volume": 1267666.81, "close_time": 1766995199999, "quote_volume": 92423.286286, "trades": 564, "taker_buy_base": 949917.6, "taker_buy_quote": 69242.069857 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0733, "close": 0.0737, "volume": 569342.0, "close_time": 1766998799999, "quote_volume": 41905.165089, "trades": 389, "taker_buy_base": 288908.95, "taker_buy_quote": 21267.14279 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0722, "close": 0.0726, "volume": 778381.12, "close_time": 1767002399999, "quote_volume": 56625.477782, "trades": 399, "taker_buy_base": 453457.42, "taker_buy_quote": 32971.471065 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0726, "high": 0.073, "low": 0.0725, "close": 0.0727, "volume": 405738.58, "close_time": 1767005999999, "quote_volume": 29541.316701, "trades": 263, "taker_buy_base": 240417.34, "taker_buy_quote": 17512.060606 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0721, "close": 0.0721, "volume": 464155.96, "close_time": 1767009599999, "quote_volume": 33583.851042, "trades": 270, "taker_buy_base": 102197.55, "taker_buy_quote": 7395.067972 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0712, "close": 0.0719, "volume": 1815702.63, "close_time": 1767013199999, "quote_volume": 130645.696688, "trades": 793, "taker_buy_base": 758532.11, "taker_buy_quote": 54565.905902 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0719, "high": 0.0719, "low": 0.07, "close": 0.0702, "volume": 1361883.0, "close_time": 1767016799999, "quote_volume": 96309.611066, "trades": 822, "taker_buy_base": 520634.62, "taker_buy_quote": 36783.886152 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0702, "high": 0.0717, "low": 0.07, "close": 0.0708, "volume": 1402496.24, "close_time": 1767020399999, "quote_volume": 99143.577342, "trades": 973, "taker_buy_base": 792425.16, "taker_buy_quote": 55965.610167 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0708, "high": 0.0717, "low": 0.0707, "close": 0.0711, "volume": 776294.65, "close_time": 1767023999999, "quote_volume": 55245.016108, "trades": 659, "taker_buy_base": 406632.08, "taker_buy_quote": 28949.599588 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.071, "high": 0.0712, "low": 0.0705, "close": 0.0706, "volume": 445846.23, "close_time": 1767027599999, "quote_volume": 31594.712022, "trades": 432, "taker_buy_base": 271423.34, "taker_buy_quote": 19226.102605 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0702, "close": 0.0706, "volume": 246258.52, "close_time": 1767031199999, "quote_volume": 17371.079169, "trades": 225, "taker_buy_base": 144083.05, "taker_buy_quote": 10166.91431 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0706, "high": 0.0708, "low": 0.07, "close": 0.0701, "volume": 533045.95, "close_time": 1767034799999, "quote_volume": 37552.67986, "trades": 316, "taker_buy_base": 137083.49, "taker_buy_quote": 9667.862279 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0701, "high": 0.071, "low": 0.07, "close": 0.0705, "volume": 557243.71, "close_time": 1767038399999, "quote_volume": 39309.410718, "trades": 273, "taker_buy_base": 289707.41, "taker_buy_quote": 20447.122827 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0699, "close": 0.07, "volume": 260083.11, "close_time": 1767041999999, "quote_volume": 18304.178022, "trades": 171, "taker_buy_base": 84344.95, "taker_buy_quote": 5929.598885 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.07, "high": 0.0707, "low": 0.07, "close": 0.0706, "volume": 195259.2, "close_time": 1767045599999, "quote_volume": 13750.234661, "trades": 289, "taker_buy_base": 115565.05, "taker_buy_quote": 8141.095983 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0703, "close": 0.0704, "volume": 283819.34, "close_time": 1767049199999, "quote_volume": 20009.465393, "trades": 151, "taker_buy_base": 37409.66, "taker_buy_quote": 2638.470512 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 155063.55, "close_time": 1767052799999, "quote_volume": 10918.588009, "trades": 180, "taker_buy_base": 93939.81, "taker_buy_quote": 6618.495839 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0702, "close": 0.0707, "volume": 428510.64, "close_time": 1767056399999, "quote_volume": 30256.329579, "trades": 286, "taker_buy_base": 264636.03, "taker_buy_quote": 18690.354702 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0688, "close": 0.0691, "volume": 755571.86, "close_time": 1767059999999, "quote_volume": 52656.234553, "trades": 383, "taker_buy_base": 333582.14, "taker_buy_quote": 23277.978807 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0677, "close": 0.0686, "volume": 1044890.41, "close_time": 1767063599999, "quote_volume": 71417.273203, "trades": 480, "taker_buy_base": 420723.91, "taker_buy_quote": 28792.859102 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0685, "high": 0.0693, "low": 0.0685, "close": 0.0688, "volume": 479632.08, "close_time": 1767067199999, "quote_volume": 33102.907245, "trades": 288, "taker_buy_base": 201303.71, "taker_buy_quote": 13900.388764 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.0689, "volume": 231531.4, "close_time": 1767070799999, "quote_volume": 15949.687377, "trades": 194, "taker_buy_base": 111978.03, "taker_buy_quote": 7713.240447 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0686, "close": 0.0689, "volume": 936011.83, "close_time": 1767074399999, "quote_volume": 64436.33136, "trades": 349, "taker_buy_base": 262501.37, "taker_buy_quote": 18080.419695 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.069, "high": 0.0696, "low": 0.0685, "close": 0.0693, "volume": 754622.12, "close_time": 1767077999999, "quote_volume": 52145.34735, "trades": 288, "taker_buy_base": 339277.29, "taker_buy_quote": 23484.251797 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0693, "high": 0.0697, "low": 0.0692, "close": 0.0692, "volume": 154805.76, "close_time": 1767081599999, "quote_volume": 10741.68227, "trades": 312, "taker_buy_base": 111601.39, "taker_buy_quote": 7747.290277 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0692, "close": 0.0693, "volume": 327762.16, "close_time": 1767085199999, "quote_volume": 22790.796702, "trades": 403, "taker_buy_base": 164749.91, "taker_buy_quote": 11461.345794 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0692, "close": 0.0693, "volume": 436735.0, "close_time": 1767088799999, "quote_volume": 30301.710654, "trades": 182, "taker_buy_base": 136283.24, "taker_buy_quote": 9458.060105 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 187821.61, "close_time": 1767092399999, "quote_volume": 13019.025778, "trades": 146, "taker_buy_base": 65261.96, "taker_buy_quote": 4528.06925 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0693, "close": 0.0695, "volume": 281723.49, "close_time": 1767095999999, "quote_volume": 19595.544071, "trades": 271, "taker_buy_base": 174594.68, "taker_buy_quote": 12151.832423 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0692, "close": 0.0695, "volume": 220709.73, "close_time": 1767099599999, "quote_volume": 15342.91622, "trades": 190, "taker_buy_base": 133958.35, "taker_buy_quote": 9318.43901 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0691, "close": 0.0691, "volume": 300061.11, "close_time": 1767103199999, "quote_volume": 20817.506249, "trades": 241, "taker_buy_base": 91491.72, "taker_buy_quote": 6353.691133 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0685, "close": 0.0694, "volume": 701055.6, "close_time": 1767106799999, "quote_volume": 48319.638204, "trades": 406, "taker_buy_base": 376949.03, "taker_buy_quote": 25983.644156 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0689, "close": 0.0696, "volume": 426887.9, "close_time": 1767110399999, "quote_volume": 29616.243968, "trades": 277, "taker_buy_base": 245504.28, "taker_buy_quote": 17038.838518 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0688, "close": 0.0688, "volume": 477214.54, "close_time": 1767113999999, "quote_volume": 33071.281229, "trades": 380, "taker_buy_base": 174684.56, "taker_buy_quote": 12114.603908 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0688, "close": 0.0689, "volume": 490036.45, "close_time": 1767117599999, "quote_volume": 33826.221686, "trades": 326, "taker_buy_base": 249488.98, "taker_buy_quote": 17233.442409 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0688, "close": 0.0692, "volume": 170458.07, "close_time": 1767121199999, "quote_volume": 11779.868379, "trades": 144, "taker_buy_base": 129919.98, "taker_buy_quote": 8982.832447 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0688, "close": 0.0693, "volume": 257777.85, "close_time": 1767124799999, "quote_volume": 17790.172582, "trades": 229, "taker_buy_base": 94218.8, "taker_buy_quote": 6505.058138 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0687, "close": 0.0688, "volume": 147035.75, "close_time": 1767128399999, "quote_volume": 10158.884316, "trades": 355, "taker_buy_base": 66390.13, "taker_buy_quote": 4588.961499 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 69485.72, "close_time": 1767131999999, "quote_volume": 4790.465579, "trades": 192, "taker_buy_base": 40849.97, "taker_buy_quote": 2817.609592 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0689, "volume": 121940.81, "close_time": 1767135599999, "quote_volume": 8403.255352, "trades": 111, "taker_buy_base": 18428.81, "taker_buy_quote": 1270.730942 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0689, "close": 0.0695, "volume": 204632.49, "close_time": 1767139199999, "quote_volume": 14165.135477, "trades": 193, "taker_buy_base": 157433.96, "taker_buy_quote": 10903.825496 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0693, "volume": 234899.4, "close_time": 1767142799999, "quote_volume": 16327.557537, "trades": 185, "taker_buy_base": 96093.98, "taker_buy_quote": 6681.613724 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0693, "high": 0.07, "low": 0.0692, "close": 0.0694, "volume": 107227.55, "close_time": 1767146399999, "quote_volume": 7467.776979, "trades": 148, "taker_buy_base": 46312.17, "taker_buy_quote": 3223.717198 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0693, "close": 0.0694, "volume": 120362.99, "close_time": 1767149999999, "quote_volume": 8364.440949, "trades": 147, "taker_buy_base": 78615.89, "taker_buy_quote": 5466.678209 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0692, "close": 0.0694, "volume": 232909.41, "close_time": 1767153599999, "quote_volume": 16172.305377, "trades": 139, "taker_buy_base": 106617.91, "taker_buy_quote": 7405.010807 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0695, "volume": 351867.08, "close_time": 1767157199999, "quote_volume": 24462.665031, "trades": 209, "taker_buy_base": 143258.14, "taker_buy_quote": 9961.517236 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 65292.51, "close_time": 1767160799999, "quote_volume": 4534.861493, "trades": 101, "taker_buy_base": 18051.58, "taker_buy_quote": 1254.372778 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0691, "close": 0.0694, "volume": 323803.07, "close_time": 1767164399999, "quote_volume": 22473.246211, "trades": 297, "taker_buy_base": 251482.5, "taker_buy_quote": 17456.722935 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 127050.08, "close_time": 1767167999999, "quote_volume": 8817.037964, "trades": 157, "taker_buy_base": 70894.26, "taker_buy_quote": 4923.736311 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0689, "close": 0.0689, "volume": 283428.28, "close_time": 1767171599999, "quote_volume": 19638.213127, "trades": 195, "taker_buy_base": 103129.88, "taker_buy_quote": 7151.414242 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0687, "close": 0.0693, "volume": 614631.38, "close_time": 1767175199999, "quote_volume": 42498.809169, "trades": 324, "taker_buy_base": 464337.41, "taker_buy_quote": 32102.039746 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0687, "close": 0.0688, "volume": 227165.75, "close_time": 1767178799999, "quote_volume": 15677.738173, "trades": 180, "taker_buy_base": 48590.89, "taker_buy_quote": 3353.938646 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0687, "close": 0.069, "volume": 261253.75, "close_time": 1767182399999, "quote_volume": 18003.65814, "trades": 251, "taker_buy_base": 120201.42, "taker_buy_quote": 8287.211331 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0689, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 141575.08, "close_time": 1767185999999, "quote_volume": 9742.510157, "trades": 356, "taker_buy_base": 82048.11, "taker_buy_quote": 5647.960544 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0687, "high": 0.0695, "low": 0.0687, "close": 0.0693, "volume": 170326.35, "close_time": 1767189599999, "quote_volume": 11776.377197, "trades": 213, "taker_buy_base": 115026.62, "taker_buy_quote": 7957.586718 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0688, "close": 0.069, "volume": 415290.84, "close_time": 1767193199999, "quote_volume": 28872.289707, "trades": 335, "taker_buy_base": 211323.61, "taker_buy_quote": 14700.248959 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.069, "high": 0.0691, "low": 0.0685, "close": 0.0687, "volume": 339423.13, "close_time": 1767196799999, "quote_volume": 23349.15804, "trades": 245, "taker_buy_base": 145805.09, "taker_buy_quote": 10037.348517 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0666, "close": 0.0676, "volume": 1258242.65, "close_time": 1767200399999, "quote_volume": 84932.642133, "trades": 915, "taker_buy_base": 728219.73, "taker_buy_quote": 49160.374843 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0668, "close": 0.0673, "volume": 1627216.23, "close_time": 1767203999999, "quote_volume": 109821.265383, "trades": 642, "taker_buy_base": 784368.08, "taker_buy_quote": 52989.466068 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0672, "high": 0.0677, "low": 0.0671, "close": 0.0671, "volume": 766872.17, "close_time": 1767207599999, "quote_volume": 51656.75982, "trades": 312, "taker_buy_base": 402868.28, "taker_buy_quote": 27141.631343 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0672, "close": 0.068, "volume": 212096.33, "close_time": 1767211199999, "quote_volume": 14368.305947, "trades": 243, "taker_buy_base": 128816.71, "taker_buy_quote": 8724.931715 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0679, "high": 0.0685, "low": 0.0675, "close": 0.0682, "volume": 437689.85, "close_time": 1767214799999, "quote_volume": 29740.567644, "trades": 343, "taker_buy_base": 272335.18, "taker_buy_quote": 18522.352969 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0679, "close": 0.0679, "volume": 368670.5, "close_time": 1767218399999, "quote_volume": 25174.339525, "trades": 366, "taker_buy_base": 218266.3, "taker_buy_quote": 14915.406171 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0679, "high": 0.0701, "low": 0.0678, "close": 0.0689, "volume": 2100038.33, "close_time": 1767221999999, "quote_volume": 145215.412819, "trades": 962, "taker_buy_base": 1063955.84, "taker_buy_quote": 73536.707192 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0689, "high": 0.0695, "low": 0.0687, "close": 0.069, "volume": 721922.38, "close_time": 1767225599999, "quote_volume": 49893.329915, "trades": 290, "taker_buy_base": 357481.15, "taker_buy_quote": 24748.690611 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0687, "close": 0.069, "volume": 238929.13, "close_time": 1767229199999, "quote_volume": 16478.240673, "trades": 111, "taker_buy_base": 120708.3, "taker_buy_quote": 8322.578585 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0687, "close": 0.0689, "volume": 260318.71, "close_time": 1767232799999, "quote_volume": 17964.399854, "trades": 132, "taker_buy_base": 141066.17, "taker_buy_quote": 9738.989571 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0688, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 181982.6, "close_time": 1767236399999, "quote_volume": 12521.762882, "trades": 88, "taker_buy_base": 105871.28, "taker_buy_quote": 7285.660417 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 198014.24, "close_time": 1767239999999, "quote_volume": 13699.023557, "trades": 90, "taker_buy_base": 118681.89, "taker_buy_quote": 8213.839661 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0683, "close": 0.0686, "volume": 368971.72, "close_time": 1767243599999, "quote_volume": 25300.794573, "trades": 192, "taker_buy_base": 188539.29, "taker_buy_quote": 12920.866594 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0686, "high": 0.0693, "low": 0.0684, "close": 0.0686, "volume": 350185.42, "close_time": 1767247199999, "quote_volume": 24095.569212, "trades": 187, "taker_buy_base": 178305.4, "taker_buy_quote": 12280.073767 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0683, "close": 0.0683, "volume": 224334.71, "close_time": 1767250799999, "quote_volume": 15359.715991, "trades": 108, "taker_buy_base": 103221.96, "taker_buy_quote": 7073.682134 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0684, "high": 0.069, "low": 0.0684, "close": 0.069, "volume": 187064.63, "close_time": 1767254399999, "quote_volume": 12871.17666, "trades": 156, "taker_buy_base": 136684.04, "taker_buy_quote": 9403.737859 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.069, "high": 0.0694, "low": 0.0689, "close": 0.0692, "volume": 251972.91, "close_time": 1767257999999, "quote_volume": 17414.292475, "trades": 146, "taker_buy_base": 174637.31, "taker_buy_quote": 12070.97794 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0691, "close": 0.0694, "volume": 334667.27, "close_time": 1767261599999, "quote_volume": 23223.901641, "trades": 150, "taker_buy_base": 216377.83, "taker_buy_quote": 15017.798706 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 222210.09, "close_time": 1767265199999, "quote_volume": 15419.613807, "trades": 47, "taker_buy_base": 203977.59, "taker_buy_quote": 14155.587318 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0695, "volume": 145984.12, "close_time": 1767268799999, "quote_volume": 10146.015431, "trades": 85, "taker_buy_base": 104733.51, "taker_buy_quote": 7280.478802 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0693, "close": 0.0694, "volume": 189850.43, "close_time": 1767272399999, "quote_volume": 13189.830549, "trades": 129, "taker_buy_base": 78183.99, "taker_buy_quote": 5436.268381 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0693, "close": 0.0699, "volume": 157134.96, "close_time": 1767275999999, "quote_volume": 10954.48594, "trades": 85, "taker_buy_base": 112827.98, "taker_buy_quote": 7873.878527 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.07, "high": 0.0705, "low": 0.0699, "close": 0.0705, "volume": 790681.1, "close_time": 1767279599999, "quote_volume": 55505.562785, "trades": 361, "taker_buy_base": 407926.81, "taker_buy_quote": 28666.065073 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0705, "high": 0.0708, "low": 0.07, "close": 0.0703, "volume": 602234.67, "close_time": 1767283199999, "quote_volume": 42413.164931, "trades": 242, "taker_buy_base": 295070.26, "taker_buy_quote": 20801.339759 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0704, "high": 0.0713, "low": 0.0702, "close": 0.0712, "volume": 1002480.29, "close_time": 1767286799999, "quote_volume": 71045.451516, "trades": 446, "taker_buy_base": 756913.2, "taker_buy_quote": 53674.882744 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0711, "close": 0.0713, "volume": 890213.67, "close_time": 1767290399999, "quote_volume": 63587.63045, "trades": 332, "taker_buy_base": 551979.2, "taker_buy_quote": 39438.831009 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0712, "close": 0.0714, "volume": 123310.25, "close_time": 1767293999999, "quote_volume": 8802.573541, "trades": 121, "taker_buy_base": 65146.46, "taker_buy_quote": 4650.739815 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0714, "close": 0.0717, "volume": 434164.89, "close_time": 1767297599999, "quote_volume": 31120.681149, "trades": 221, "taker_buy_base": 160764.2, "taker_buy_quote": 11525.57726 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0713, "close": 0.0714, "volume": 453441.67, "close_time": 1767301199999, "quote_volume": 32381.279025, "trades": 166, "taker_buy_base": 86764.36, "taker_buy_quote": 6201.900995 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 252366.74, "close_time": 1767304799999, "quote_volume": 17999.144563, "trades": 99, "taker_buy_base": 100281.68, "taker_buy_quote": 7159.054606 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0714, "high": 0.0729, "low": 0.0714, "close": 0.0724, "volume": 665417.15, "close_time": 1767308399999, "quote_volume": 47998.752143, "trades": 321, "taker_buy_base": 468600.93, "taker_buy_quote": 33810.980002 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 182749.34, "close_time": 1767311999999, "quote_volume": 13222.321766, "trades": 97, "taker_buy_base": 122892.7, "taker_buy_quote": 8892.860303 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0715, "close": 0.0716, "volume": 310731.71, "close_time": 1767315599999, "quote_volume": 22288.269541, "trades": 193, "taker_buy_base": 167885.18, "taker_buy_quote": 12042.182676 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0715, "close": 0.0718, "volume": 348267.69, "close_time": 1767319199999, "quote_volume": 24967.761251, "trades": 143, "taker_buy_base": 110283.48, "taker_buy_quote": 7910.357852 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 328823.01, "close_time": 1767322799999, "quote_volume": 23581.954226, "trades": 201, "taker_buy_base": 221693.9, "taker_buy_quote": 15902.072816 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0718, "close": 0.0723, "volume": 517592.4, "close_time": 1767326399999, "quote_volume": 37324.320121, "trades": 240, "taker_buy_base": 262121.55, "taker_buy_quote": 18899.891658 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0718, "close": 0.072, "volume": 607757.14, "close_time": 1767329999999, "quote_volume": 43787.980906, "trades": 223, "taker_buy_base": 153322.09, "taker_buy_quote": 11060.717467 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 192279.59, "close_time": 1767333599999, "quote_volume": 13838.938363, "trades": 155, "taker_buy_base": 103741.94, "taker_buy_quote": 7471.594281 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.0722, "volume": 104883.26, "close_time": 1767337199999, "quote_volume": 7563.718289, "trades": 147, "taker_buy_base": 47186.81, "taker_buy_quote": 3403.550685 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0717, "close": 0.0719, "volume": 104563.53, "close_time": 1767340799999, "quote_volume": 7507.022444, "trades": 54, "taker_buy_base": 26524.28, "taker_buy_quote": 1905.606433 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0716, "close": 0.072, "volume": 391057.69, "close_time": 1767344399999, "quote_volume": 28146.192889, "trades": 148, "taker_buy_base": 324975.15, "taker_buy_quote": 23400.688745 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.072, "high": 0.0733, "low": 0.072, "close": 0.0726, "volume": 554475.52, "close_time": 1767347999999, "quote_volume": 40242.674197, "trades": 278, "taker_buy_base": 368584.44, "taker_buy_quote": 26756.925739 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 77345.0, "close_time": 1767351599999, "quote_volume": 5609.375765, "trades": 63, "taker_buy_base": 56842.38, "taker_buy_quote": 4122.84818 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0721, "close": 0.0725, "volume": 242123.27, "close_time": 1767355199999, "quote_volume": 17516.912878, "trades": 163, "taker_buy_base": 165458.99, "taker_buy_quote": 11975.910873 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0725, "close": 0.0729, "volume": 314019.12, "close_time": 1767358799999, "quote_volume": 22930.77944, "trades": 157, "taker_buy_base": 125686.6, "taker_buy_quote": 9184.682292 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0727, "close": 0.0732, "volume": 490581.35, "close_time": 1767362399999, "quote_volume": 35840.67003, "trades": 184, "taker_buy_base": 268393.75, "taker_buy_quote": 19624.68301 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0722, "close": 0.0735, "volume": 564505.24, "close_time": 1767365999999, "quote_volume": 41237.134475, "trades": 289, "taker_buy_base": 271419.48, "taker_buy_quote": 19864.252871 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0729, "close": 0.0733, "volume": 599082.08, "close_time": 1767369599999, "quote_volume": 43981.580077, "trades": 434, "taker_buy_base": 352447.25, "taker_buy_quote": 25864.856561 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0734, "high": 0.0748, "low": 0.0734, "close": 0.0746, "volume": 666503.94, "close_time": 1767373199999, "quote_volume": 49447.824018, "trades": 347, "taker_buy_base": 406695.42, "taker_buy_quote": 30147.787168 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0747, "high": 0.0749, "low": 0.074, "close": 0.074, "volume": 658381.33, "close_time": 1767376799999, "quote_volume": 49012.408467, "trades": 328, "taker_buy_base": 347019.15, "taker_buy_quote": 25860.601402 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.074, "high": 0.0746, "low": 0.0738, "close": 0.0738, "volume": 405825.41, "close_time": 1767380399999, "quote_volume": 30118.095451, "trades": 319, "taker_buy_base": 263927.56, "taker_buy_quote": 19589.500628 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0737, "close": 0.0742, "volume": 247296.08, "close_time": 1767383999999, "quote_volume": 18306.206733, "trades": 138, "taker_buy_base": 122673.51, "taker_buy_quote": 9081.704218 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0737, "close": 0.0738, "volume": 359755.88, "close_time": 1767387599999, "quote_volume": 26685.873441, "trades": 313, "taker_buy_base": 166953.46, "taker_buy_quote": 12392.396588 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0737, "close": 0.0744, "volume": 233189.78, "close_time": 1767391199999, "quote_volume": 17273.295842, "trades": 236, "taker_buy_base": 128470.31, "taker_buy_quote": 9518.139539 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0743, "high": 0.0749, "low": 0.0742, "close": 0.0747, "volume": 221043.1, "close_time": 1767394799999, "quote_volume": 16455.265479, "trades": 225, "taker_buy_base": 96337.88, "taker_buy_quote": 7176.087711 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0747, "high": 0.075, "low": 0.074, "close": 0.0747, "volume": 1727727.8, "close_time": 1767398399999, "quote_volume": 128452.762537, "trades": 546, "taker_buy_base": 1077399.08, "taker_buy_quote": 79978.564875 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0741, "close": 0.0742, "volume": 362104.68, "close_time": 1767401999999, "quote_volume": 26936.454786, "trades": 272, "taker_buy_base": 165519.34, "taker_buy_quote": 12312.712958 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0742, "high": 0.0744, "low": 0.074, "close": 0.0743, "volume": 363488.11, "close_time": 1767405599999, "quote_volume": 26968.467123, "trades": 389, "taker_buy_base": 115466.41, "taker_buy_quote": 8572.239977 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0739, "close": 0.0745, "volume": 234180.22, "close_time": 1767409199999, "quote_volume": 17390.274688, "trades": 259, "taker_buy_base": 174691.22, "taker_buy_quote": 12980.159623 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 287124.61, "close_time": 1767412799999, "quote_volume": 21347.665262, "trades": 162, "taker_buy_base": 51759.59, "taker_buy_quote": 3848.265608 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0744, "high": 0.0748, "low": 0.074, "close": 0.0742, "volume": 655152.41, "close_time": 1767416399999, "quote_volume": 48669.37706, "trades": 232, "taker_buy_base": 206520.47, "taker_buy_quote": 15370.295392 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0737, "close": 0.0742, "volume": 273030.15, "close_time": 1767419999999, "quote_volume": 20193.311502, "trades": 207, "taker_buy_base": 87425.46, "taker_buy_quote": 6481.505672 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0732, "close": 0.0735, "volume": 680107.84, "close_time": 1767423599999, "quote_volume": 50251.729142, "trades": 612, "taker_buy_base": 364203.36, "taker_buy_quote": 26934.031544 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0734, "high": 0.0735, "low": 0.072, "close": 0.0723, "volume": 578830.44, "close_time": 1767427199999, "quote_volume": 41999.641944, "trades": 363, "taker_buy_base": 265176.92, "taker_buy_quote": 19197.550557 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0719, "close": 0.0724, "volume": 604406.03, "close_time": 1767430799999, "quote_volume": 43800.534931, "trades": 332, "taker_buy_base": 330535.16, "taker_buy_quote": 23965.29476 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0725, "volume": 133620.68, "close_time": 1767434399999, "quote_volume": 9699.306512, "trades": 147, "taker_buy_base": 69540.38, "taker_buy_quote": 5050.685287 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0722, "close": 0.0725, "volume": 161043.64, "close_time": 1767437999999, "quote_volume": 11672.130968, "trades": 86, "taker_buy_base": 80401.9, "taker_buy_quote": 5832.484658 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0722, "close": 0.0727, "volume": 259947.48, "close_time": 1767441599999, "quote_volume": 18859.319578, "trades": 120, "taker_buy_base": 212319.55, "taker_buy_quote": 15410.832998 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0727, "high": 0.0739, "low": 0.0725, "close": 0.0737, "volume": 678588.19, "close_time": 1767445199999, "quote_volume": 49758.191487, "trades": 602, "taker_buy_base": 406493.74, "taker_buy_quote": 29804.410614 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0737, "close": 0.0739, "volume": 491838.41, "close_time": 1767448799999, "quote_volume": 36395.167017, "trades": 266, "taker_buy_base": 270061.84, "taker_buy_quote": 19998.49632 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0738, "close": 0.0741, "volume": 228196.16, "close_time": 1767452399999, "quote_volume": 16905.401941, "trades": 175, "taker_buy_base": 168315.57, "taker_buy_quote": 12472.309632 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.074, "high": 0.0742, "low": 0.0738, "close": 0.0739, "volume": 194898.26, "close_time": 1767455999999, "quote_volume": 14414.814061, "trades": 91, "taker_buy_base": 65683.63, "taker_buy_quote": 4865.726865 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0739, "close": 0.0744, "volume": 393474.64, "close_time": 1767459599999, "quote_volume": 29293.419676, "trades": 398, "taker_buy_base": 191998.12, "taker_buy_quote": 14308.300665 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 94321.55, "close_time": 1767463199999, "quote_volume": 7023.884099, "trades": 62, "taker_buy_base": 66445.03, "taker_buy_quote": 4950.592542 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0743, "high": 0.0748, "low": 0.074, "close": 0.0748, "volume": 376860.97, "close_time": 1767466799999, "quote_volume": 28075.909638, "trades": 146, "taker_buy_base": 244867.79, "taker_buy_quote": 18253.490005 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0747, "high": 0.0755, "low": 0.0746, "close": 0.075, "volume": 443095.93, "close_time": 1767470399999, "quote_volume": 33238.917317, "trades": 317, "taker_buy_base": 241164.27, "taker_buy_quote": 18082.132128 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0747, "close": 0.0747, "volume": 189692.67, "close_time": 1767473999999, "quote_volume": 14227.456706, "trades": 101, "taker_buy_base": 77415.84, "taker_buy_quote": 5810.136217 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 312299.21, "close_time": 1767477599999, "quote_volume": 23351.689967, "trades": 188, "taker_buy_base": 170011.93, "taker_buy_quote": 12711.652477 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 169756.89, "close_time": 1767481199999, "quote_volume": 12699.050538, "trades": 141, "taker_buy_base": 109712.0, "taker_buy_quote": 8207.601862 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0747, "close": 0.0751, "volume": 155477.52, "close_time": 1767484799999, "quote_volume": 11679.484614, "trades": 100, "taker_buy_base": 95005.48, "taker_buy_quote": 7136.208106 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0752, "high": 0.0759, "low": 0.075, "close": 0.0758, "volume": 247670.59, "close_time": 1767488399999, "quote_volume": 18707.472971, "trades": 217, "taker_buy_base": 144490.47, "taker_buy_quote": 10912.399341 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0754, "close": 0.0761, "volume": 320343.31, "close_time": 1767491999999, "quote_volume": 24268.445651, "trades": 133, "taker_buy_base": 178449.9, "taker_buy_quote": 13534.595389 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0756, "close": 0.0758, "volume": 297506.26, "close_time": 1767495599999, "quote_volume": 22596.607649, "trades": 163, "taker_buy_base": 140001.81, "taker_buy_quote": 10630.304462 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.076, "high": 0.0762, "low": 0.0758, "close": 0.0759, "volume": 207638.98, "close_time": 1767499199999, "quote_volume": 15773.557204, "trades": 136, "taker_buy_base": 64426.12, "taker_buy_quote": 4901.73848 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.076, "high": 0.0765, "low": 0.0759, "close": 0.0764, "volume": 306979.26, "close_time": 1767502799999, "quote_volume": 23398.511107, "trades": 135, "taker_buy_base": 202566.15, "taker_buy_quote": 15436.825802 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 262325.22, "close_time": 1767506399999, "quote_volume": 20109.650357, "trades": 142, "taker_buy_base": 150539.31, "taker_buy_quote": 11550.402119 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0768, "high": 0.077, "low": 0.0757, "close": 0.076, "volume": 607055.94, "close_time": 1767509999999, "quote_volume": 46323.182886, "trades": 236, "taker_buy_base": 139186.71, "taker_buy_quote": 10627.779304 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0755, "close": 0.076, "volume": 190765.33, "close_time": 1767513599999, "quote_volume": 14449.663555, "trades": 118, "taker_buy_base": 87189.63, "taker_buy_quote": 6610.19125 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0755, "close": 0.0761, "volume": 252370.55, "close_time": 1767517199999, "quote_volume": 19169.331864, "trades": 141, "taker_buy_base": 132768.32, "taker_buy_quote": 10089.075055 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 411631.86, "close_time": 1767520799999, "quote_volume": 31351.468625, "trades": 294, "taker_buy_base": 185130.14, "taker_buy_quote": 14108.141732 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0761, "close": 0.0765, "volume": 88463.89, "close_time": 1767524399999, "quote_volume": 6755.335858, "trades": 140, "taker_buy_base": 33762.18, "taker_buy_quote": 2579.954873 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0765, "volume": 166060.91, "close_time": 1767527999999, "quote_volume": 12692.673363, "trades": 113, "taker_buy_base": 95968.45, "taker_buy_quote": 7337.442838 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0765, "high": 0.0772, "low": 0.0765, "close": 0.0766, "volume": 274517.07, "close_time": 1767531599999, "quote_volume": 21074.721572, "trades": 193, "taker_buy_base": 169773.54, "taker_buy_quote": 13036.311858 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0762, "close": 0.0768, "volume": 360146.52, "close_time": 1767535199999, "quote_volume": 27530.198244, "trades": 202, "taker_buy_base": 135883.28, "taker_buy_quote": 10389.670478 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0766, "close": 0.0772, "volume": 280241.88, "close_time": 1767538799999, "quote_volume": 21556.461135, "trades": 179, "taker_buy_base": 129556.69, "taker_buy_quote": 9969.650911 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0772, "high": 0.0785, "low": 0.0772, "close": 0.0785, "volume": 1191704.47, "close_time": 1767542399999, "quote_volume": 93023.977603, "trades": 567, "taker_buy_base": 739254.98, "taker_buy_quote": 57721.718692 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0784, "close": 0.0787, "volume": 398275.16, "close_time": 1767545999999, "quote_volume": 31404.056186, "trades": 256, "taker_buy_base": 171317.9, "taker_buy_quote": 13518.437912 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0786, "close": 0.0788, "volume": 328521.74, "close_time": 1767549599999, "quote_volume": 25922.984663, "trades": 198, "taker_buy_base": 202867.91, "taker_buy_quote": 16008.295845 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0778, "close": 0.078, "volume": 495777.72, "close_time": 1767553199999, "quote_volume": 38812.061374, "trades": 216, "taker_buy_base": 136159.75, "taker_buy_quote": 10657.053836 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.078, "high": 0.078, "low": 0.0771, "close": 0.0778, "volume": 405082.11, "close_time": 1767556799999, "quote_volume": 31375.177114, "trades": 173, "taker_buy_base": 228296.61, "taker_buy_quote": 17690.110726 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0777, "close": 0.0778, "volume": 256003.09, "close_time": 1767560399999, "quote_volume": 19986.932576, "trades": 137, "taker_buy_base": 157443.69, "taker_buy_quote": 12296.653052 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0773, "close": 0.0775, "volume": 298625.95, "close_time": 1767563999999, "quote_volume": 23163.481541, "trades": 201, "taker_buy_base": 73708.87, "taker_buy_quote": 5716.615177 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0775, "high": 0.078, "low": 0.0773, "close": 0.0775, "volume": 195390.25, "close_time": 1767567599999, "quote_volume": 15173.25791, "trades": 215, "taker_buy_base": 111700.91, "taker_buy_quote": 8673.221562 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0776, "high": 0.078, "low": 0.077, "close": 0.0773, "volume": 296576.26, "close_time": 1767571199999, "quote_volume": 22991.920949, "trades": 225, "taker_buy_base": 112109.79, "taker_buy_quote": 8702.511498 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0771, "close": 0.0776, "volume": 301396.25, "close_time": 1767574799999, "quote_volume": 23365.403255, "trades": 240, "taker_buy_base": 114621.84, "taker_buy_quote": 8882.608125 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0776, "high": 0.0786, "low": 0.0775, "close": 0.0786, "volume": 974524.39, "close_time": 1767578399999, "quote_volume": 76168.143183, "trades": 884, "taker_buy_base": 449698.62, "taker_buy_quote": 35186.292273 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0788, "high": 0.079, "low": 0.078, "close": 0.0785, "volume": 1646722.86, "close_time": 1767581999999, "quote_volume": 129637.345209, "trades": 325, "taker_buy_base": 666945.55, "taker_buy_quote": 52427.442929 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0779, "close": 0.0782, "volume": 137170.83, "close_time": 1767585599999, "quote_volume": 10728.562819, "trades": 81, "taker_buy_base": 66518.51, "taker_buy_quote": 5204.154511 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0769, "close": 0.0774, "volume": 367125.46, "close_time": 1767589199999, "quote_volume": 28481.562787, "trades": 172, "taker_buy_base": 203954.76, "taker_buy_quote": 15827.76934 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0772, "close": 0.0772, "volume": 258784.29, "close_time": 1767592799999, "quote_volume": 20054.824638, "trades": 95, "taker_buy_base": 175955.57, "taker_buy_quote": 13638.218222 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0765, "close": 0.0769, "volume": 215707.83, "close_time": 1767596399999, "quote_volume": 16570.141426, "trades": 98, "taker_buy_base": 141863.9, "taker_buy_quote": 10890.474657 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0767, "close": 0.0775, "volume": 299871.9, "close_time": 1767599999999, "quote_volume": 23153.746916, "trades": 152, "taker_buy_base": 164044.25, "taker_buy_quote": 12672.584281 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0764, "close": 0.0768, "volume": 230779.21, "close_time": 1767603599999, "quote_volume": 17771.408676, "trades": 133, "taker_buy_base": 80807.42, "taker_buy_quote": 6217.182257 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0767, "high": 0.0767, "low": 0.076, "close": 0.0761, "volume": 318615.53, "close_time": 1767607199999, "quote_volume": 24313.274795, "trades": 137, "taker_buy_base": 123595.98, "taker_buy_quote": 9440.885843 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0758, "close": 0.0763, "volume": 154105.3, "close_time": 1767610799999, "quote_volume": 11777.56902, "trades": 92, "taker_buy_base": 84704.12, "taker_buy_quote": 6479.499352 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0761, "close": 0.0765, "volume": 152946.99, "close_time": 1767614399999, "quote_volume": 11688.442592, "trades": 92, "taker_buy_base": 96848.52, "taker_buy_quote": 7405.495409 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0765, "high": 0.0767, "low": 0.076, "close": 0.0767, "volume": 183435.03, "close_time": 1767617999999, "quote_volume": 13993.477186, "trades": 116, "taker_buy_base": 89839.01, "taker_buy_quote": 6857.371765 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0771, "volume": 204658.98, "close_time": 1767621599999, "quote_volume": 15726.829286, "trades": 408, "taker_buy_base": 131270.53, "taker_buy_quote": 10091.70957 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.077, "high": 0.0781, "low": 0.0767, "close": 0.078, "volume": 643950.71, "close_time": 1767625199999, "quote_volume": 49767.67379, "trades": 474, "taker_buy_base": 371027.47, "taker_buy_quote": 28676.841262 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0774, "close": 0.0786, "volume": 338049.94, "close_time": 1767628799999, "quote_volume": 26396.206292, "trades": 356, "taker_buy_base": 155195.01, "taker_buy_quote": 12119.570175 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0777, "close": 0.0777, "volume": 623935.55, "close_time": 1767632399999, "quote_volume": 48810.819936, "trades": 313, "taker_buy_base": 419919.49, "taker_buy_quote": 32866.269621 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0777, "high": 0.0785, "low": 0.0774, "close": 0.0783, "volume": 292200.52, "close_time": 1767635999999, "quote_volume": 22717.198373, "trades": 260, "taker_buy_base": 144867.81, "taker_buy_quote": 11272.074483 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0779, "close": 0.0788, "volume": 427513.34, "close_time": 1767639599999, "quote_volume": 33513.565683, "trades": 535, "taker_buy_base": 268087.27, "taker_buy_quote": 21042.656043 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0785, "close": 0.079, "volume": 495123.47, "close_time": 1767643199999, "quote_volume": 39011.113213, "trades": 504, "taker_buy_base": 190703.74, "taker_buy_quote": 15046.826451 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0789, "high": 0.08, "low": 0.0788, "close": 0.0792, "volume": 799362.91, "close_time": 1767646799999, "quote_volume": 63408.580869, "trades": 828, "taker_buy_base": 465862.38, "taker_buy_quote": 36986.481181 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0791, "high": 0.0796, "low": 0.079, "close": 0.0793, "volume": 477916.22, "close_time": 1767650399999, "quote_volume": 37883.044894, "trades": 501, "taker_buy_base": 261715.69, "taker_buy_quote": 20742.208186 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0793, "high": 0.0804, "low": 0.079, "close": 0.0799, "volume": 371074.5, "close_time": 1767653999999, "quote_volume": 29680.54394, "trades": 331, "taker_buy_base": 204247.39, "taker_buy_quote": 16339.763364 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0792, "close": 0.0794, "volume": 218282.6, "close_time": 1767657599999, "quote_volume": 17390.765315, "trades": 327, "taker_buy_base": 107518.6, "taker_buy_quote": 8576.654883 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0781, "close": 0.079, "volume": 348602.52, "close_time": 1767661199999, "quote_volume": 27491.822834, "trades": 409, "taker_buy_base": 199887.97, "taker_buy_quote": 15794.398483 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0788, "close": 0.0794, "volume": 316854.85, "close_time": 1767664799999, "quote_volume": 25172.365449, "trades": 498, "taker_buy_base": 100109.62, "taker_buy_quote": 7956.427517 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0792, "close": 0.0794, "volume": 170693.31, "close_time": 1767668399999, "quote_volume": 13560.903127, "trades": 317, "taker_buy_base": 54292.46, "taker_buy_quote": 4312.247728 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0794, "high": 0.0803, "low": 0.0793, "close": 0.0802, "volume": 265367.77, "close_time": 1767671999999, "quote_volume": 21214.053751, "trades": 258, "taker_buy_base": 140744.13, "taker_buy_quote": 11273.710514 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0801, "high": 0.0808, "low": 0.08, "close": 0.0804, "volume": 196588.03, "close_time": 1767675599999, "quote_volume": 15819.960093, "trades": 148, "taker_buy_base": 94927.04, "taker_buy_quote": 7641.448031 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0797, "close": 0.0798, "volume": 132581.37, "close_time": 1767679199999, "quote_volume": 10612.355682, "trades": 125, "taker_buy_base": 53053.48, "taker_buy_quote": 4251.644771 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0798, "high": 0.0808, "low": 0.0798, "close": 0.0802, "volume": 162604.29, "close_time": 1767682799999, "quote_volume": 13045.610713, "trades": 105, "taker_buy_base": 103457.27, "taker_buy_quote": 8304.25832 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0788, "close": 0.0789, "volume": 386783.11, "close_time": 1767686399999, "quote_volume": 30867.513182, "trades": 191, "taker_buy_base": 219709.69, "taker_buy_quote": 17535.145041 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.079, "high": 0.0796, "low": 0.079, "close": 0.0793, "volume": 139167.66, "close_time": 1767689999999, "quote_volume": 11037.564791, "trades": 154, "taker_buy_base": 81547.14, "taker_buy_quote": 6470.981094 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0793, "close": 0.0798, "volume": 172651.91, "close_time": 1767693599999, "quote_volume": 13741.510595, "trades": 117, "taker_buy_base": 100594.81, "taker_buy_quote": 8009.893951 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0798, "close": 0.0803, "volume": 355544.53, "close_time": 1767697199999, "quote_volume": 28475.869945, "trades": 334, "taker_buy_base": 237135.95, "taker_buy_quote": 18994.159266 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0803, "high": 0.0814, "low": 0.0802, "close": 0.0811, "volume": 304265.0, "close_time": 1767700799999, "quote_volume": 24643.971389, "trades": 285, "taker_buy_base": 78785.31, "taker_buy_quote": 6380.795509 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0814, "high": 0.0837, "low": 0.0814, "close": 0.0825, "volume": 1370605.53, "close_time": 1767704399999, "quote_volume": 113460.433625, "trades": 1028, "taker_buy_base": 657063.41, "taker_buy_quote": 54361.414993 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0826, "high": 0.0828, "low": 0.082, "close": 0.0824, "volume": 665636.57, "close_time": 1767707999999, "quote_volume": 54851.975797, "trades": 396, "taker_buy_base": 319593.49, "taker_buy_quote": 26340.149984 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0825, "high": 0.0834, "low": 0.0825, "close": 0.0831, "volume": 519631.29, "close_time": 1767711599999, "quote_volume": 43108.744147, "trades": 238, "taker_buy_base": 303997.34, "taker_buy_quote": 25216.263493 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0821, "close": 0.0826, "volume": 540896.43, "close_time": 1767715199999, "quote_volume": 44832.444052, "trades": 374, "taker_buy_base": 207114.79, "taker_buy_quote": 17196.139353 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0799, "close": 0.0804, "volume": 1113414.83, "close_time": 1767718799999, "quote_volume": 90507.528149, "trades": 623, "taker_buy_base": 449738.92, "taker_buy_quote": 36539.014951 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0782, "close": 0.0784, "volume": 756111.06, "close_time": 1767722399999, "quote_volume": 60031.483882, "trades": 454, "taker_buy_base": 331262.2, "taker_buy_quote": 26345.047763 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0782, "high": 0.0794, "low": 0.078, "close": 0.0792, "volume": 1714361.79, "close_time": 1767725999999, "quote_volume": 134289.529402, "trades": 272, "taker_buy_base": 596860.55, "taker_buy_quote": 46978.844394 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0792, "close": 0.0795, "volume": 438232.61, "close_time": 1767729599999, "quote_volume": 34909.310528, "trades": 287, "taker_buy_base": 226937.13, "taker_buy_quote": 18086.80145 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0796, "high": 0.0807, "low": 0.0796, "close": 0.0807, "volume": 296740.41, "close_time": 1767733199999, "quote_volume": 23893.830486, "trades": 245, "taker_buy_base": 112888.67, "taker_buy_quote": 9088.842266 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0807, "high": 0.0821, "low": 0.0804, "close": 0.0819, "volume": 456523.46, "close_time": 1767736799999, "quote_volume": 37210.218623, "trades": 319, "taker_buy_base": 270030.67, "taker_buy_quote": 22014.85903 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.082, "high": 0.0834, "low": 0.0819, "close": 0.0822, "volume": 2043095.15, "close_time": 1767740399999, "quote_volume": 169152.835546, "trades": 639, "taker_buy_base": 1039002.22, "taker_buy_quote": 85991.529134 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0819, "close": 0.0822, "volume": 168649.23, "close_time": 1767743999999, "quote_volume": 13853.662828, "trades": 126, "taker_buy_base": 77774.71, "taker_buy_quote": 6393.237742 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0806, "close": 0.0806, "volume": 164101.38, "close_time": 1767747599999, "quote_volume": 13376.184429, "trades": 171, "taker_buy_base": 83073.19, "taker_buy_quote": 6768.124207 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0796, "close": 0.0798, "volume": 325904.34, "close_time": 1767751199999, "quote_volume": 26087.721236, "trades": 272, "taker_buy_base": 216937.43, "taker_buy_quote": 17361.791599 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0797, "high": 0.08, "low": 0.0793, "close": 0.0798, "volume": 300983.54, "close_time": 1767754799999, "quote_volume": 23982.394791, "trades": 407, "taker_buy_base": 162153.43, "taker_buy_quote": 12911.31398 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0798, "high": 0.0805, "low": 0.0798, "close": 0.08, "volume": 242667.51, "close_time": 1767758399999, "quote_volume": 19420.211629, "trades": 289, "taker_buy_base": 83378.27, "taker_buy_quote": 6668.683792 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.08, "high": 0.0803, "low": 0.0797, "close": 0.0797, "volume": 383499.07, "close_time": 1767761999999, "quote_volume": 30672.144616, "trades": 487, "taker_buy_base": 191916.23, "taker_buy_quote": 15352.870869 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0797, "close": 0.08, "volume": 130101.79, "close_time": 1767765599999, "quote_volume": 10410.306978, "trades": 161, "taker_buy_base": 72756.38, "taker_buy_quote": 5822.563512 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0799, "volume": 170120.7, "close_time": 1767769199999, "quote_volume": 13563.964092, "trades": 161, "taker_buy_base": 80192.28, "taker_buy_quote": 6395.902942 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0798, "high": 0.081, "low": 0.0798, "close": 0.0809, "volume": 392878.92, "close_time": 1767772799999, "quote_volume": 31577.455793, "trades": 290, "taker_buy_base": 217890.56, "taker_buy_quote": 17513.333023 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0804, "close": 0.0809, "volume": 298721.42, "close_time": 1767776399999, "quote_volume": 24178.604568, "trades": 400, "taker_buy_base": 126074.68, "taker_buy_quote": 10201.630714 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0793, "close": 0.0794, "volume": 375987.2, "close_time": 1767779999999, "quote_volume": 29961.962033, "trades": 292, "taker_buy_base": 146057.49, "taker_buy_quote": 11636.492722 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0794, "high": 0.0801, "low": 0.0793, "close": 0.08, "volume": 357197.93, "close_time": 1767783599999, "quote_volume": 28459.381408, "trades": 379, "taker_buy_base": 207377.51, "taker_buy_quote": 16522.690244 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0798, "close": 0.0802, "volume": 246984.82, "close_time": 1767787199999, "quote_volume": 19770.822093, "trades": 380, "taker_buy_base": 41579.23, "taker_buy_quote": 3331.282157 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0795, "close": 0.0795, "volume": 472270.7, "close_time": 1767790799999, "quote_volume": 37717.929634, "trades": 459, "taker_buy_base": 260422.59, "taker_buy_quote": 20807.329826 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0795, "high": 0.0797, "low": 0.079, "close": 0.079, "volume": 395220.72, "close_time": 1767794399999, "quote_volume": 31354.526733, "trades": 448, "taker_buy_base": 185679.01, "taker_buy_quote": 14738.035715 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.079, "high": 0.079, "low": 0.0778, "close": 0.079, "volume": 1012646.73, "close_time": 1767797999999, "quote_volume": 79421.026926, "trades": 750, "taker_buy_base": 513877.92, "taker_buy_quote": 40322.955972 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0775, "close": 0.0776, "volume": 318938.93, "close_time": 1767801599999, "quote_volume": 24845.756035, "trades": 268, "taker_buy_base": 187812.42, "taker_buy_quote": 14646.321037 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0773, "close": 0.0775, "volume": 890588.57, "close_time": 1767805199999, "quote_volume": 69342.647596, "trades": 420, "taker_buy_base": 379823.9, "taker_buy_quote": 29597.396793 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0773, "close": 0.0776, "volume": 127529.55, "close_time": 1767808799999, "quote_volume": 9897.332266, "trades": 187, "taker_buy_base": 57198.35, "taker_buy_quote": 4439.186991 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0773, "close": 0.0776, "volume": 358922.96, "close_time": 1767812399999, "quote_volume": 27947.848173, "trades": 334, "taker_buy_base": 173074.64, "taker_buy_quote": 13478.665839 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0771, "close": 0.0776, "volume": 274196.51, "close_time": 1767815999999, "quote_volume": 21244.721625, "trades": 272, "taker_buy_base": 164266.06, "taker_buy_quote": 12736.686715 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0767, "close": 0.0769, "volume": 402600.71, "close_time": 1767819599999, "quote_volume": 31026.937296, "trades": 544, "taker_buy_base": 124864.66, "taker_buy_quote": 9621.466412 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0769, "high": 0.077, "low": 0.0765, "close": 0.0765, "volume": 232405.54, "close_time": 1767823199999, "quote_volume": 17848.111666, "trades": 196, "taker_buy_base": 136487.68, "taker_buy_quote": 10488.107079 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0761, "close": 0.0762, "volume": 155130.69, "close_time": 1767826799999, "quote_volume": 11871.45692, "trades": 192, "taker_buy_base": 64602.42, "taker_buy_quote": 4951.003564 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0758, "close": 0.0764, "volume": 208954.93, "close_time": 1767830399999, "quote_volume": 15958.01735, "trades": 261, "taker_buy_base": 129975.43, "taker_buy_quote": 9923.930745 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0762, "close": 0.0768, "volume": 283054.28, "close_time": 1767833999999, "quote_volume": 21635.373915, "trades": 387, "taker_buy_base": 136901.7, "taker_buy_quote": 10470.676423 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0766, "close": 0.077, "volume": 133046.32, "close_time": 1767837599999, "quote_volume": 10217.561042, "trades": 189, "taker_buy_base": 56694.77, "taker_buy_quote": 4355.729774 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0762, "close": 0.0763, "volume": 210220.7, "close_time": 1767841199999, "quote_volume": 16092.3555, "trades": 241, "taker_buy_base": 73872.59, "taker_buy_quote": 5660.079867 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0753, "close": 0.0754, "volume": 212746.97, "close_time": 1767844799999, "quote_volume": 16149.519232, "trades": 343, "taker_buy_base": 73396.8, "taker_buy_quote": 5565.843769 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0751, "close": 0.0759, "volume": 242648.45, "close_time": 1767848399999, "quote_volume": 18352.652421, "trades": 171, "taker_buy_base": 162277.15, "taker_buy_quote": 12273.288669 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0758, "close": 0.0758, "volume": 207913.13, "close_time": 1767851999999, "quote_volume": 15834.607036, "trades": 242, "taker_buy_base": 57191.7, "taker_buy_quote": 4360.984981 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0759, "high": 0.076, "low": 0.074, "close": 0.0741, "volume": 499392.45, "close_time": 1767855599999, "quote_volume": 37392.84329, "trades": 448, "taker_buy_base": 263798.78, "taker_buy_quote": 19768.665123 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0741, "high": 0.0753, "low": 0.0737, "close": 0.0753, "volume": 909410.13, "close_time": 1767859199999, "quote_volume": 67845.461343, "trades": 778, "taker_buy_base": 561203.62, "taker_buy_quote": 41876.499576 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0744, "close": 0.0745, "volume": 518817.54, "close_time": 1767862799999, "quote_volume": 38938.905098, "trades": 347, "taker_buy_base": 239508.45, "taker_buy_quote": 17977.459726 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0734, "close": 0.0736, "volume": 921922.24, "close_time": 1767866399999, "quote_volume": 68004.81188, "trades": 506, "taker_buy_base": 456653.04, "taker_buy_quote": 33692.087756 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0735, "high": 0.0748, "low": 0.073, "close": 0.0748, "volume": 754374.6, "close_time": 1767869999999, "quote_volume": 55590.819201, "trades": 480, "taker_buy_base": 317276.03, "taker_buy_quote": 23400.813966 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0738, "close": 0.0743, "volume": 294756.76, "close_time": 1767873599999, "quote_volume": 21864.990107, "trades": 204, "taker_buy_base": 204254.05, "taker_buy_quote": 15152.401803 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0736, "close": 0.0737, "volume": 219301.31, "close_time": 1767877199999, "quote_volume": 16191.703733, "trades": 144, "taker_buy_base": 76572.71, "taker_buy_quote": 5663.093571 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0735, "close": 0.0737, "volume": 214050.18, "close_time": 1767880799999, "quote_volume": 15799.096313, "trades": 148, "taker_buy_base": 86592.9, "taker_buy_quote": 6388.860545 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0728, "close": 0.0737, "volume": 621670.22, "close_time": 1767884399999, "quote_volume": 45610.133653, "trades": 321, "taker_buy_base": 297262.24, "taker_buy_quote": 21816.718201 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0737, "high": 0.0753, "low": 0.0733, "close": 0.0752, "volume": 320132.42, "close_time": 1767887999999, "quote_volume": 23798.387715, "trades": 207, "taker_buy_base": 177371.47, "taker_buy_quote": 13198.388429 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0747, "close": 0.0753, "volume": 447108.09, "close_time": 1767891599999, "quote_volume": 33579.413821, "trades": 158, "taker_buy_base": 327883.96, "taker_buy_quote": 24625.666768 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0748, "close": 0.0753, "volume": 183431.51, "close_time": 1767895199999, "quote_volume": 13791.819757, "trades": 166, "taker_buy_base": 119260.34, "taker_buy_quote": 8974.572962 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0744, "close": 0.0745, "volume": 379287.61, "close_time": 1767898799999, "quote_volume": 28324.604204, "trades": 281, "taker_buy_base": 183872.2, "taker_buy_quote": 13733.824793 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0743, "close": 0.0744, "volume": 314822.03, "close_time": 1767902399999, "quote_volume": 23511.556809, "trades": 333, "taker_buy_base": 107528.83, "taker_buy_quote": 8041.520842 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0738, "close": 0.0743, "volume": 80142.97, "close_time": 1767905999999, "quote_volume": 5931.645125, "trades": 151, "taker_buy_base": 35942.19, "taker_buy_quote": 2661.398154 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0743, "close": 0.0751, "volume": 298079.33, "close_time": 1767909599999, "quote_volume": 22305.965319, "trades": 201, "taker_buy_base": 206995.11, "taker_buy_quote": 15510.666999 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.075, "high": 0.0756, "low": 0.075, "close": 0.0754, "volume": 224691.15, "close_time": 1767913199999, "quote_volume": 16930.219262, "trades": 200, "taker_buy_base": 115132.52, "taker_buy_quote": 8681.56513 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 54952.45, "close_time": 1767916799999, "quote_volume": 4137.340636, "trades": 101, "taker_buy_base": 36281.1, "taker_buy_quote": 2732.537082 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0751, "high": 0.0756, "low": 0.075, "close": 0.0753, "volume": 138820.58, "close_time": 1767920399999, "quote_volume": 10455.660518, "trades": 100, "taker_buy_base": 67684.53, "taker_buy_quote": 5097.946785 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0754, "high": 0.0764, "low": 0.0752, "close": 0.0753, "volume": 748588.22, "close_time": 1767923999999, "quote_volume": 56656.024826, "trades": 383, "taker_buy_base": 288868.91, "taker_buy_quote": 21850.434475 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0753, "high": 0.076, "low": 0.0753, "close": 0.0754, "volume": 173586.75, "close_time": 1767927599999, "quote_volume": 13146.898337, "trades": 89, "taker_buy_base": 121924.4, "taker_buy_quote": 9234.373289 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0753, "high": 0.076, "low": 0.0753, "close": 0.076, "volume": 57498.49, "close_time": 1767931199999, "quote_volume": 4348.46166, "trades": 73, "taker_buy_base": 21225.83, "taker_buy_quote": 1607.9632 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.076, "high": 0.0761, "low": 0.0756, "close": 0.0757, "volume": 49178.08, "close_time": 1767934799999, "quote_volume": 3728.882437, "trades": 37, "taker_buy_base": 40204.35, "taker_buy_quote": 3047.98048 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0758, "close": 0.0764, "volume": 149155.04, "close_time": 1767938399999, "quote_volume": 11362.145198, "trades": 85, "taker_buy_base": 122589.44, "taker_buy_quote": 9337.76934 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0764, "high": 0.0789, "low": 0.0763, "close": 0.0787, "volume": 1491517.64, "close_time": 1767941999999, "quote_volume": 116494.805404, "trades": 696, "taker_buy_base": 753700.45, "taker_buy_quote": 58787.839508 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0775, "close": 0.0776, "volume": 920179.37, "close_time": 1767945599999, "quote_volume": 71852.593413, "trades": 490, "taker_buy_base": 329956.91, "taker_buy_quote": 25792.002586 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0755, "close": 0.0757, "volume": 590152.59, "close_time": 1767949199999, "quote_volume": 45377.526192, "trades": 279, "taker_buy_base": 237666.72, "taker_buy_quote": 18313.302362 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0759, "high": 0.0772, "low": 0.0759, "close": 0.0766, "volume": 253885.68, "close_time": 1767952799999, "quote_volume": 19449.516514, "trades": 159, "taker_buy_base": 177253.55, "taker_buy_quote": 13574.93826 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0763, "close": 0.0766, "volume": 298460.38, "close_time": 1767956399999, "quote_volume": 22836.541905, "trades": 126, "taker_buy_base": 165999.79, "taker_buy_quote": 12706.081761 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 441597.46, "close_time": 1767959999999, "quote_volume": 33763.716991, "trades": 103, "taker_buy_base": 276170.21, "taker_buy_quote": 21105.667715 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0757, "close": 0.0758, "volume": 202505.46, "close_time": 1767963599999, "quote_volume": 15411.427387, "trades": 100, "taker_buy_base": 108420.04, "taker_buy_quote": 8255.53652 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0758, "high": 0.0767, "low": 0.0757, "close": 0.0765, "volume": 382593.55, "close_time": 1767967199999, "quote_volume": 29171.575361, "trades": 163, "taker_buy_base": 168518.4, "taker_buy_quote": 12852.773438 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0746, "close": 0.0748, "volume": 532016.8, "close_time": 1767970799999, "quote_volume": 40129.218701, "trades": 253, "taker_buy_base": 207672.08, "taker_buy_quote": 15640.826881 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0749, "high": 0.0771, "low": 0.0747, "close": 0.0767, "volume": 1586237.38, "close_time": 1767974399999, "quote_volume": 120907.901511, "trades": 516, "taker_buy_base": 781162.99, "taker_buy_quote": 59582.321912 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0764, "close": 0.0768, "volume": 1032064.32, "close_time": 1767977999999, "quote_volume": 79373.685062, "trades": 320, "taker_buy_base": 266321.62, "taker_buy_quote": 20524.807303 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0757, "close": 0.0762, "volume": 416906.43, "close_time": 1767981599999, "quote_volume": 31844.003179, "trades": 143, "taker_buy_base": 135614.51, "taker_buy_quote": 10358.766404 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0745, "close": 0.0755, "volume": 237759.85, "close_time": 1767985199999, "quote_volume": 17864.27834, "trades": 129, "taker_buy_base": 153099.19, "taker_buy_quote": 11523.03942 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0746, "close": 0.0748, "volume": 143959.91, "close_time": 1767988799999, "quote_volume": 10782.754384, "trades": 79, "taker_buy_base": 70254.22, "taker_buy_quote": 5270.864796 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0747, "high": 0.075, "low": 0.0746, "close": 0.0748, "volume": 561912.09, "close_time": 1767992399999, "quote_volume": 41936.153124, "trades": 141, "taker_buy_base": 36967.6, "taker_buy_quote": 2761.895389 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0748, "high": 0.0756, "low": 0.0745, "close": 0.0756, "volume": 254011.92, "close_time": 1767995999999, "quote_volume": 19106.186937, "trades": 214, "taker_buy_base": 169699.92, "taker_buy_quote": 12760.383409 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0752, "close": 0.0758, "volume": 249846.27, "close_time": 1767999599999, "quote_volume": 18868.27122, "trades": 233, "taker_buy_base": 60433.52, "taker_buy_quote": 4571.011549 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0753, "close": 0.0753, "volume": 356583.38, "close_time": 1768003199999, "quote_volume": 26934.9357, "trades": 196, "taker_buy_base": 159994.41, "taker_buy_quote": 12111.353058 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0749, "close": 0.0749, "volume": 199331.09, "close_time": 1768006799999, "quote_volume": 14981.01356, "trades": 154, "taker_buy_base": 141405.8, "taker_buy_quote": 10630.590898 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.075, "high": 0.0752, "low": 0.0747, "close": 0.075, "volume": 130761.47, "close_time": 1768010399999, "quote_volume": 9799.414518, "trades": 254, "taker_buy_base": 65563.04, "taker_buy_quote": 4915.994891 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.075, "high": 0.0751, "low": 0.0743, "close": 0.0745, "volume": 105255.74, "close_time": 1768013999999, "quote_volume": 7859.463688, "trades": 128, "taker_buy_base": 58147.96, "taker_buy_quote": 4350.788055 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0735, "close": 0.0742, "volume": 548323.84, "close_time": 1768017599999, "quote_volume": 40609.813457, "trades": 547, "taker_buy_base": 233032.03, "taker_buy_quote": 17252.175225 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0736, "close": 0.0737, "volume": 99626.43, "close_time": 1768021199999, "quote_volume": 7361.130004, "trades": 125, "taker_buy_base": 34805.57, "taker_buy_quote": 2573.35064 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 121177.37, "close_time": 1768024799999, "quote_volume": 8955.475056, "trades": 75, "taker_buy_base": 105606.21, "taker_buy_quote": 7805.235209 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0735, "close": 0.0739, "volume": 153559.78, "close_time": 1768028399999, "quote_volume": 11329.700539, "trades": 54, "taker_buy_base": 139523.01, "taker_buy_quote": 10295.88711 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0738, "high": 0.0748, "low": 0.0738, "close": 0.0747, "volume": 310481.63, "close_time": 1768031999999, "quote_volume": 23100.822083, "trades": 270, "taker_buy_base": 189040.92, "taker_buy_quote": 14061.237977 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0745, "close": 0.0749, "volume": 167684.95, "close_time": 1768035599999, "quote_volume": 12529.952504, "trades": 190, "taker_buy_base": 55871.89, "taker_buy_quote": 4176.905086 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0746, "close": 0.0747, "volume": 295016.17, "close_time": 1768039199999, "quote_volume": 22120.965353, "trades": 175, "taker_buy_base": 176331.27, "taker_buy_quote": 13223.025676 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0745, "close": 0.0751, "volume": 113837.9, "close_time": 1768042799999, "quote_volume": 8521.017009, "trades": 201, "taker_buy_base": 42357.56, "taker_buy_quote": 3176.460408 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.075, "high": 0.0754, "low": 0.0749, "close": 0.0751, "volume": 183586.29, "close_time": 1768046399999, "quote_volume": 13797.788169, "trades": 216, "taker_buy_base": 27466.02, "taker_buy_quote": 2065.173346 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0751, "close": 0.0759, "volume": 412612.17, "close_time": 1768049999999, "quote_volume": 31139.134043, "trades": 293, "taker_buy_base": 279076.44, "taker_buy_quote": 21071.822139 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0754, "close": 0.0754, "volume": 200872.03, "close_time": 1768053599999, "quote_volume": 15194.076453, "trades": 139, "taker_buy_base": 51073.99, "taker_buy_quote": 3868.792046 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0747, "close": 0.0748, "volume": 132067.04, "close_time": 1768057199999, "quote_volume": 9901.812458, "trades": 103, "taker_buy_base": 35644.95, "taker_buy_quote": 2679.335588 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0744, "close": 0.0747, "volume": 121953.9, "close_time": 1768060799999, "quote_volume": 9101.367434, "trades": 143, "taker_buy_base": 27049.97, "taker_buy_quote": 2020.483087 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0744, "close": 0.0748, "volume": 235191.76, "close_time": 1768064399999, "quote_volume": 17590.79453, "trades": 200, "taker_buy_base": 160797.07, "taker_buy_quote": 12026.539083 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.075, "high": 0.0753, "low": 0.0744, "close": 0.0744, "volume": 194715.26, "close_time": 1768067999999, "quote_volume": 14574.007865, "trades": 116, "taker_buy_base": 80734.09, "taker_buy_quote": 6049.323831 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0746, "high": 0.075, "low": 0.0744, "close": 0.075, "volume": 108482.02, "close_time": 1768071599999, "quote_volume": 8125.273566, "trades": 139, "taker_buy_base": 85816.8, "taker_buy_quote": 6428.424985 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.075, "high": 0.0756, "low": 0.075, "close": 0.0756, "volume": 48992.75, "close_time": 1768075199999, "quote_volume": 3690.913185, "trades": 81, "taker_buy_base": 26821.14, "taker_buy_quote": 2019.805057 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0752, "close": 0.0753, "volume": 99228.8, "close_time": 1768078799999, "quote_volume": 7487.73222, "trades": 58, "taker_buy_base": 57976.65, "taker_buy_quote": 4377.768049 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0747, "volume": 169041.28, "close_time": 1768082399999, "quote_volume": 12650.359123, "trades": 225, "taker_buy_base": 16636.04, "taker_buy_quote": 1246.12368 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0738, "close": 0.0738, "volume": 314145.22, "close_time": 1768085999999, "quote_volume": 23364.20337, "trades": 270, "taker_buy_base": 129785.16, "taker_buy_quote": 9662.364671 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0743, "volume": 142520.39, "close_time": 1768089599999, "quote_volume": 10581.304735, "trades": 175, "taker_buy_base": 89247.91, "taker_buy_quote": 6628.722783 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0742, "high": 0.0753, "low": 0.0738, "close": 0.0747, "volume": 810191.17, "close_time": 1768093199999, "quote_volume": 60421.860223, "trades": 567, "taker_buy_base": 407452.29, "taker_buy_quote": 30358.89865 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0747, "high": 0.0749, "low": 0.074, "close": 0.0745, "volume": 1110589.39, "close_time": 1768096799999, "quote_volume": 82665.683462, "trades": 527, "taker_buy_base": 614227.68, "taker_buy_quote": 45743.900651 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.074, "volume": 279554.95, "close_time": 1768100399999, "quote_volume": 20797.036918, "trades": 237, "taker_buy_base": 122604.31, "taker_buy_quote": 9123.153292 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.074, "high": 0.0746, "low": 0.0739, "close": 0.0744, "volume": 271436.51, "close_time": 1768103999999, "quote_volume": 20213.575843, "trades": 275, "taker_buy_base": 171643.68, "taker_buy_quote": 12777.480947 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 351814.29, "close_time": 1768107599999, "quote_volume": 26233.736728, "trades": 298, "taker_buy_base": 193958.82, "taker_buy_quote": 14469.228255 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0743, "close": 0.0745, "volume": 76031.53, "close_time": 1768111199999, "quote_volume": 5671.549266, "trades": 71, "taker_buy_base": 64713.93, "taker_buy_quote": 4828.506394 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0741, "close": 0.0746, "volume": 62377.26, "close_time": 1768114799999, "quote_volume": 4636.883192, "trades": 60, "taker_buy_base": 22337.11, "taker_buy_quote": 1664.216941 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 93212.71, "close_time": 1768118399999, "quote_volume": 6966.673272, "trades": 57, "taker_buy_base": 49876.5, "taker_buy_quote": 3726.906028 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 113640.42, "close_time": 1768121999999, "quote_volume": 8486.211166, "trades": 74, "taker_buy_base": 89477.88, "taker_buy_quote": 6682.321244 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.0747, "volume": 151393.07, "close_time": 1768125599999, "quote_volume": 11315.268065, "trades": 127, "taker_buy_base": 91158.52, "taker_buy_quote": 6813.774748 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 31221.42, "close_time": 1768129199999, "quote_volume": 2325.394292, "trades": 83, "taker_buy_base": 17788.13, "taker_buy_quote": 1325.275385 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0743, "close": 0.0747, "volume": 241702.22, "close_time": 1768132799999, "quote_volume": 18070.293684, "trades": 192, "taker_buy_base": 178158.79, "taker_buy_quote": 13323.953058 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0749, "high": 0.0755, "low": 0.0747, "close": 0.0752, "volume": 278159.12, "close_time": 1768136399999, "quote_volume": 20893.157913, "trades": 230, "taker_buy_base": 174795.89, "taker_buy_quote": 13139.394053 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0746, "close": 0.0749, "volume": 132540.36, "close_time": 1768139999999, "quote_volume": 9929.557219, "trades": 191, "taker_buy_base": 59998.12, "taker_buy_quote": 4496.049843 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0747, "close": 0.075, "volume": 169553.41, "close_time": 1768143599999, "quote_volume": 12696.501465, "trades": 155, "taker_buy_base": 80922.25, "taker_buy_quote": 6064.852891 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0735, "close": 0.0737, "volume": 494923.44, "close_time": 1768147199999, "quote_volume": 36754.595126, "trades": 317, "taker_buy_base": 112386.38, "taker_buy_quote": 8347.035189 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0737, "high": 0.0747, "low": 0.0736, "close": 0.074, "volume": 251640.72, "close_time": 1768150799999, "quote_volume": 18677.64928, "trades": 165, "taker_buy_base": 171391.88, "taker_buy_quote": 12725.565245 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0737, "close": 0.0741, "volume": 88791.32, "close_time": 1768154399999, "quote_volume": 6568.908388, "trades": 63, "taker_buy_base": 37266.09, "taker_buy_quote": 2760.351651 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0736, "close": 0.074, "volume": 243434.93, "close_time": 1768157999999, "quote_volume": 17982.419893, "trades": 92, "taker_buy_base": 96688.75, "taker_buy_quote": 7146.600399 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.074, "high": 0.0747, "low": 0.074, "close": 0.0743, "volume": 183700.31, "close_time": 1768161599999, "quote_volume": 13681.034448, "trades": 148, "taker_buy_base": 130121.27, "taker_buy_quote": 9691.957413 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.074, "high": 0.074, "low": 0.0722, "close": 0.0723, "volume": 732993.32, "close_time": 1768165199999, "quote_volume": 53460.68719, "trades": 484, "taker_buy_base": 272478.07, "taker_buy_quote": 19835.936029 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0711, "close": 0.0719, "volume": 548894.94, "close_time": 1768168799999, "quote_volume": 39364.676486, "trades": 433, "taker_buy_base": 320409.97, "taker_buy_quote": 22969.824285 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0708, "close": 0.0712, "volume": 434922.55, "close_time": 1768172399999, "quote_volume": 30944.561789, "trades": 268, "taker_buy_base": 209862.68, "taker_buy_quote": 14937.258648 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0709, "high": 0.0719, "low": 0.0706, "close": 0.0715, "volume": 173546.78, "close_time": 1768175999999, "quote_volume": 12393.212857, "trades": 126, "taker_buy_base": 111575.11, "taker_buy_quote": 7964.701455 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0696, "close": 0.0706, "volume": 656605.49, "close_time": 1768179599999, "quote_volume": 46253.856363, "trades": 317, "taker_buy_base": 319398.54, "taker_buy_quote": 22503.272148 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0708, "high": 0.0715, "low": 0.0707, "close": 0.0712, "volume": 341277.82, "close_time": 1768183199999, "quote_volume": 24201.193937, "trades": 181, "taker_buy_base": 114790.05, "taker_buy_quote": 8147.518646 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0711, "high": 0.0732, "low": 0.0711, "close": 0.0732, "volume": 448318.28, "close_time": 1768186799999, "quote_volume": 32393.665919, "trades": 247, "taker_buy_base": 292233.23, "taker_buy_quote": 21098.94329 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0719, "close": 0.0719, "volume": 337283.75, "close_time": 1768190399999, "quote_volume": 24535.523963, "trades": 315, "taker_buy_base": 170364.2, "taker_buy_quote": 12392.059744 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0717, "close": 0.0724, "volume": 333590.44, "close_time": 1768193999999, "quote_volume": 24073.926039, "trades": 197, "taker_buy_base": 149561.59, "taker_buy_quote": 10803.953417 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0724, "high": 0.073, "low": 0.0722, "close": 0.0724, "volume": 258802.5, "close_time": 1768197599999, "quote_volume": 18802.68703, "trades": 234, "taker_buy_base": 161865.57, "taker_buy_quote": 11766.698047 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0717, "close": 0.0717, "volume": 79925.76, "close_time": 1768201199999, "quote_volume": 5747.966884, "trades": 50, "taker_buy_base": 21364.61, "taker_buy_quote": 1538.945587 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0709, "close": 0.071, "volume": 448205.32, "close_time": 1768204799999, "quote_volume": 32066.804698, "trades": 311, "taker_buy_base": 255953.36, "taker_buy_quote": 18314.867215 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0699, "close": 0.0704, "volume": 552001.34, "close_time": 1768208399999, "quote_volume": 38838.996783, "trades": 315, "taker_buy_base": 126669.84, "taker_buy_quote": 8928.512553 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0699, "close": 0.07, "volume": 155551.17, "close_time": 1768211999999, "quote_volume": 10923.577578, "trades": 114, "taker_buy_base": 47899.85, "taker_buy_quote": 3367.337094 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0697, "close": 0.0699, "volume": 182279.13, "close_time": 1768215599999, "quote_volume": 12760.209438, "trades": 89, "taker_buy_base": 67353.34, "taker_buy_quote": 4727.556645 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0698, "close": 0.0705, "volume": 168683.04, "close_time": 1768219199999, "quote_volume": 11861.865215, "trades": 99, "taker_buy_base": 115888.48, "taker_buy_quote": 8153.142032 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 199815.15, "close_time": 1768222799999, "quote_volume": 14055.695891, "trades": 100, "taker_buy_base": 122828.54, "taker_buy_quote": 8640.886838 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0695, "close": 0.0696, "volume": 399442.83, "close_time": 1768226399999, "quote_volume": 27899.41691, "trades": 216, "taker_buy_base": 262310.68, "taker_buy_quote": 18327.055832 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0696, "high": 0.0707, "low": 0.0692, "close": 0.0706, "volume": 375429.44, "close_time": 1768229999999, "quote_volume": 26308.2091, "trades": 270, "taker_buy_base": 228889.05, "taker_buy_quote": 16036.539803 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0705, "high": 0.0715, "low": 0.0704, "close": 0.0712, "volume": 355368.4, "close_time": 1768233599999, "quote_volume": 25234.743222, "trades": 356, "taker_buy_base": 199153.27, "taker_buy_quote": 14152.779817 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0712, "high": 0.0722, "low": 0.0709, "close": 0.0716, "volume": 243500.02, "close_time": 1768237199999, "quote_volume": 17411.622698, "trades": 157, "taker_buy_base": 168809.42, "taker_buy_quote": 12062.513621 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0707, "close": 0.0708, "volume": 175821.38, "close_time": 1768240799999, "quote_volume": 12511.685861, "trades": 229, "taker_buy_base": 105493.63, "taker_buy_quote": 7520.445846 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.0711, "volume": 262194.88, "close_time": 1768244399999, "quote_volume": 18605.623664, "trades": 101, "taker_buy_base": 133747.23, "taker_buy_quote": 9495.3158 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.071, "high": 0.0716, "low": 0.0707, "close": 0.0716, "volume": 79708.51, "close_time": 1768247999999, "quote_volume": 5676.771871, "trades": 151, "taker_buy_base": 41709.31, "taker_buy_quote": 2976.392745 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0707, "close": 0.0708, "volume": 142678.54, "close_time": 1768251599999, "quote_volume": 10133.489917, "trades": 104, "taker_buy_base": 58771.24, "taker_buy_quote": 4175.580466 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0702, "close": 0.0703, "volume": 143731.11, "close_time": 1768255199999, "quote_volume": 10145.517866, "trades": 92, "taker_buy_base": 34440.09, "taker_buy_quote": 2430.005234 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 259981.63, "close_time": 1768258799999, "quote_volume": 18369.620603, "trades": 93, "taker_buy_base": 160210.86, "taker_buy_quote": 11330.444148 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0703, "close": 0.0707, "volume": 93432.53, "close_time": 1768262399999, "quote_volume": 6601.918551, "trades": 53, "taker_buy_base": 52788.85, "taker_buy_quote": 3731.091986 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.0711, "volume": 105912.7, "close_time": 1768265999999, "quote_volume": 7511.937516, "trades": 80, "taker_buy_base": 51058.87, "taker_buy_quote": 3625.164656 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.071, "high": 0.0714, "low": 0.0708, "close": 0.0708, "volume": 100618.15, "close_time": 1768269599999, "quote_volume": 7164.128225, "trades": 109, "taker_buy_base": 60042.5, "taker_buy_quote": 4278.84961 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 162151.76, "close_time": 1768273199999, "quote_volume": 11549.304094, "trades": 81, "taker_buy_base": 104372.23, "taker_buy_quote": 7437.077117 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0708, "close": 0.0714, "volume": 88176.18, "close_time": 1768276799999, "quote_volume": 6272.321239, "trades": 124, "taker_buy_base": 59850.26, "taker_buy_quote": 4256.659513 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0714, "close": 0.0719, "volume": 76310.87, "close_time": 1768280399999, "quote_volume": 5466.127566, "trades": 110, "taker_buy_base": 41444.49, "taker_buy_quote": 2971.183428 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0719, "close": 0.072, "volume": 255301.38, "close_time": 1768283999999, "quote_volume": 18438.131051, "trades": 185, "taker_buy_base": 162116.66, "taker_buy_quote": 11711.896207 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.072, "high": 0.0725, "low": 0.0719, "close": 0.0723, "volume": 178601.35, "close_time": 1768287599999, "quote_volume": 12887.023036, "trades": 147, "taker_buy_base": 76981.94, "taker_buy_quote": 5562.642761 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0719, "close": 0.0721, "volume": 170235.83, "close_time": 1768291199999, "quote_volume": 12284.014457, "trades": 106, "taker_buy_base": 97184.69, "taker_buy_quote": 7015.888857 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0721, "high": 0.073, "low": 0.0721, "close": 0.0725, "volume": 514973.03, "close_time": 1768294799999, "quote_volume": 37386.387241, "trades": 469, "taker_buy_base": 275947.72, "taker_buy_quote": 20022.675702 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0725, "high": 0.0755, "low": 0.0725, "close": 0.0736, "volume": 2146345.63, "close_time": 1768298399999, "quote_volume": 159533.666646, "trades": 1073, "taker_buy_base": 1203419.62, "taker_buy_quote": 89306.624758 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0726, "close": 0.0727, "volume": 768580.38, "close_time": 1768301999999, "quote_volume": 56146.900801, "trades": 482, "taker_buy_base": 191233.51, "taker_buy_quote": 14013.37687 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0724, "close": 0.0732, "volume": 368764.98, "close_time": 1768305599999, "quote_volume": 26857.315819, "trades": 444, "taker_buy_base": 197621.04, "taker_buy_quote": 14391.845004 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0726, "close": 0.073, "volume": 763471.31, "close_time": 1768309199999, "quote_volume": 55696.719007, "trades": 400, "taker_buy_base": 307138.87, "taker_buy_quote": 22438.694022 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0725, "close": 0.0733, "volume": 1823664.88, "close_time": 1768312799999, "quote_volume": 132905.910749, "trades": 587, "taker_buy_base": 744042.62, "taker_buy_quote": 54263.835706 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0732, "high": 0.0741, "low": 0.0732, "close": 0.0736, "volume": 383476.19, "close_time": 1768316399999, "quote_volume": 28239.324985, "trades": 464, "taker_buy_base": 174388.54, "taker_buy_quote": 12847.696281 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0732, "close": 0.0743, "volume": 435367.0, "close_time": 1768319999999, "quote_volume": 32076.376487, "trades": 579, "taker_buy_base": 257936.43, "taker_buy_quote": 18985.58893 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0738, "close": 0.0743, "volume": 404022.12, "close_time": 1768323599999, "quote_volume": 29977.305303, "trades": 466, "taker_buy_base": 189358.5, "taker_buy_quote": 14050.833073 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0745, "high": 0.0747, "low": 0.074, "close": 0.0741, "volume": 399064.67, "close_time": 1768327199999, "quote_volume": 29600.564662, "trades": 402, "taker_buy_base": 137992.32, "taker_buy_quote": 10255.920699 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0743, "high": 0.0746, "low": 0.074, "close": 0.0742, "volume": 260331.06, "close_time": 1768330799999, "quote_volume": 19334.888026, "trades": 370, "taker_buy_base": 108575.48, "taker_buy_quote": 8068.369008 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0742, "high": 0.0747, "low": 0.074, "close": 0.0746, "volume": 260497.73, "close_time": 1768334399999, "quote_volume": 19366.803127, "trades": 207, "taker_buy_base": 147319.11, "taker_buy_quote": 10963.048868 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0747, "high": 0.075, "low": 0.074, "close": 0.0743, "volume": 491516.73, "close_time": 1768337999999, "quote_volume": 36704.471867, "trades": 263, "taker_buy_base": 365447.87, "taker_buy_quote": 27322.158464 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0742, "close": 0.0745, "volume": 236395.96, "close_time": 1768341599999, "quote_volume": 17586.549579, "trades": 372, "taker_buy_base": 118163.4, "taker_buy_quote": 8794.380492 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0745, "high": 0.0767, "low": 0.0745, "close": 0.0764, "volume": 711067.36, "close_time": 1768345199999, "quote_volume": 54030.304155, "trades": 1041, "taker_buy_base": 281746.55, "taker_buy_quote": 21419.712382 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0753, "close": 0.0756, "volume": 288075.33, "close_time": 1768348799999, "quote_volume": 21935.177172, "trades": 268, "taker_buy_base": 123274.5, "taker_buy_quote": 9382.736221 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0753, "close": 0.076, "volume": 345999.27, "close_time": 1768352399999, "quote_volume": 26218.858581, "trades": 351, "taker_buy_base": 204080.11, "taker_buy_quote": 15455.952592 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.076, "high": 0.0764, "low": 0.0759, "close": 0.0762, "volume": 226655.84, "close_time": 1768355999999, "quote_volume": 17276.723723, "trades": 251, "taker_buy_base": 115179.47, "taker_buy_quote": 8780.379378 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0761, "high": 0.0769, "low": 0.0759, "close": 0.0763, "volume": 416815.05, "close_time": 1768359599999, "quote_volume": 31892.944826, "trades": 306, "taker_buy_base": 293899.39, "taker_buy_quote": 22510.923301 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0761, "close": 0.077, "volume": 457135.88, "close_time": 1768363199999, "quote_volume": 35018.108378, "trades": 253, "taker_buy_base": 331450.08, "taker_buy_quote": 25389.684721 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0765, "close": 0.0766, "volume": 131003.7, "close_time": 1768366799999, "quote_volume": 10080.539998, "trades": 270, "taker_buy_base": 53661.86, "taker_buy_quote": 4127.824367 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0764, "close": 0.0769, "volume": 193580.45, "close_time": 1768370399999, "quote_volume": 14873.774672, "trades": 200, "taker_buy_base": 73831.47, "taker_buy_quote": 5673.301872 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0769, "high": 0.0778, "low": 0.0768, "close": 0.0776, "volume": 416346.26, "close_time": 1768373999999, "quote_volume": 32139.104102, "trades": 391, "taker_buy_base": 175581.52, "taker_buy_quote": 13562.477148 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0775, "close": 0.0782, "volume": 1192956.1, "close_time": 1768377599999, "quote_volume": 92898.301392, "trades": 702, "taker_buy_base": 851951.49, "taker_buy_quote": 66356.532831 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0781, "high": 0.0797, "low": 0.078, "close": 0.0789, "volume": 1472746.95, "close_time": 1768381199999, "quote_volume": 116330.653969, "trades": 1319, "taker_buy_base": 855642.87, "taker_buy_quote": 67658.240221 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0789, "high": 0.0812, "low": 0.0789, "close": 0.0809, "volume": 1046283.57, "close_time": 1768384799999, "quote_volume": 83596.127809, "trades": 872, "taker_buy_base": 596546.96, "taker_buy_quote": 47680.598774 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.081, "high": 0.0832, "low": 0.0801, "close": 0.083, "volume": 4380848.13, "close_time": 1768388399999, "quote_volume": 358237.028664, "trades": 2708, "taker_buy_base": 2637802.45, "taker_buy_quote": 215611.532849 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0829, "high": 0.0837, "low": 0.0809, "close": 0.0836, "volume": 9495960.15, "close_time": 1768391999999, "quote_volume": 785028.212383, "trades": 8724, "taker_buy_base": 6169217.51, "taker_buy_quote": 510577.441534 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0837, "high": 0.088, "low": 0.0818, "close": 0.0819, "volume": 6948707.89, "close_time": 1768395599999, "quote_volume": 585889.877016, "trades": 4999, "taker_buy_base": 4111666.42, "taker_buy_quote": 347051.290837 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0805, "close": 0.0807, "volume": 1893682.96, "close_time": 1768399199999, "quote_volume": 154097.449006, "trades": 869, "taker_buy_base": 942172.9, "taker_buy_quote": 76695.080961 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0807, "high": 0.0823, "low": 0.0806, "close": 0.0821, "volume": 858803.07, "close_time": 1768402799999, "quote_volume": 69796.851809, "trades": 563, "taker_buy_base": 517237.88, "taker_buy_quote": 42065.223877 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.082, "high": 0.0851, "low": 0.0817, "close": 0.0831, "volume": 2484046.81, "close_time": 1768406399999, "quote_volume": 207646.284184, "trades": 1255, "taker_buy_base": 1285621.98, "taker_buy_quote": 107313.618647 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.083, "high": 0.084, "low": 0.083, "close": 0.083, "volume": 1118917.16, "close_time": 1768409999999, "quote_volume": 93377.50485, "trades": 892, "taker_buy_base": 519739.06, "taker_buy_quote": 43409.405625 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0813, "close": 0.0815, "volume": 1857005.39, "close_time": 1768413599999, "quote_volume": 152026.213278, "trades": 845, "taker_buy_base": 231884.78, "taker_buy_quote": 19101.995524 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0815, "high": 0.0817, "low": 0.08, "close": 0.0802, "volume": 1584086.09, "close_time": 1768417199999, "quote_volume": 127846.098721, "trades": 687, "taker_buy_base": 929936.17, "taker_buy_quote": 74960.380122 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0801, "high": 0.0816, "low": 0.0799, "close": 0.0807, "volume": 599987.0, "close_time": 1768420799999, "quote_volume": 48254.741755, "trades": 295, "taker_buy_base": 349983.97, "taker_buy_quote": 28133.18419 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0806, "high": 0.081, "low": 0.0803, "close": 0.0805, "volume": 208001.23, "close_time": 1768424399999, "quote_volume": 16754.473268, "trades": 130, "taker_buy_base": 107527.57, "taker_buy_quote": 8659.517713 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0798, "close": 0.0799, "volume": 443725.6, "close_time": 1768427999999, "quote_volume": 35668.254722, "trades": 208, "taker_buy_base": 195838.77, "taker_buy_quote": 15762.365633 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0789, "close": 0.0791, "volume": 945937.67, "close_time": 1768431599999, "quote_volume": 75005.115815, "trades": 304, "taker_buy_base": 310064.98, "taker_buy_quote": 24633.347514 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0787, "close": 0.0794, "volume": 1883777.88, "close_time": 1768435199999, "quote_volume": 148913.736518, "trades": 371, "taker_buy_base": 661678.28, "taker_buy_quote": 52383.869151 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0795, "high": 0.0795, "low": 0.078, "close": 0.0781, "volume": 1749598.15, "close_time": 1768438799999, "quote_volume": 137016.36964, "trades": 427, "taker_buy_base": 851378.27, "taker_buy_quote": 66665.034637 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0782, "high": 0.0792, "low": 0.078, "close": 0.0781, "volume": 892243.21, "close_time": 1768442399999, "quote_volume": 70093.922619, "trades": 291, "taker_buy_base": 521794.5, "taker_buy_quote": 40985.466254 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0763, "close": 0.0764, "volume": 1124295.56, "close_time": 1768445999999, "quote_volume": 86846.482276, "trades": 399, "taker_buy_base": 143135.57, "taker_buy_quote": 11025.467774 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0765, "high": 0.0766, "low": 0.075, "close": 0.0752, "volume": 527096.33, "close_time": 1768449599999, "quote_volume": 39976.720588, "trades": 327, "taker_buy_base": 253141.89, "taker_buy_quote": 19265.027145 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0751, "high": 0.0765, "low": 0.075, "close": 0.076, "volume": 897980.75, "close_time": 1768453199999, "quote_volume": 68036.636709, "trades": 373, "taker_buy_base": 684801.22, "taker_buy_quote": 51902.873751 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0761, "high": 0.0775, "low": 0.0761, "close": 0.0766, "volume": 585916.52, "close_time": 1768456799999, "quote_volume": 44962.826641, "trades": 324, "taker_buy_base": 354237.23, "taker_buy_quote": 27207.743883 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0765, "close": 0.077, "volume": 512540.53, "close_time": 1768460399999, "quote_volume": 39391.059469, "trades": 361, "taker_buy_base": 232060.22, "taker_buy_quote": 17844.113758 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.077, "high": 0.0789, "low": 0.0769, "close": 0.0783, "volume": 685469.14, "close_time": 1768463999999, "quote_volume": 53573.752318, "trades": 659, "taker_buy_base": 394262.01, "taker_buy_quote": 30797.232097 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0773, "close": 0.0779, "volume": 579924.82, "close_time": 1768467599999, "quote_volume": 45148.871193, "trades": 721, "taker_buy_base": 334094.42, "taker_buy_quote": 26018.489621 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0778, "high": 0.0786, "low": 0.0775, "close": 0.0786, "volume": 445443.65, "close_time": 1768471199999, "quote_volume": 34746.065169, "trades": 469, "taker_buy_base": 257107.42, "taker_buy_quote": 20085.467796 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0777, "close": 0.078, "volume": 723695.51, "close_time": 1768474799999, "quote_volume": 56369.745881, "trades": 369, "taker_buy_base": 164276.49, "taker_buy_quote": 12817.958346 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0773, "close": 0.0777, "volume": 435022.03, "close_time": 1768478399999, "quote_volume": 33780.598383, "trades": 368, "taker_buy_base": 257319.71, "taker_buy_quote": 19998.834941 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0775, "close": 0.0782, "volume": 393275.73, "close_time": 1768481999999, "quote_volume": 30620.089292, "trades": 486, "taker_buy_base": 238475.59, "taker_buy_quote": 18577.274169 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0774, "close": 0.0774, "volume": 176018.12, "close_time": 1768485599999, "quote_volume": 13689.324831, "trades": 202, "taker_buy_base": 120381.23, "taker_buy_quote": 9365.170199 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0773, "high": 0.0779, "low": 0.076, "close": 0.0764, "volume": 1708236.07, "close_time": 1768489199999, "quote_volume": 131299.05508, "trades": 1030, "taker_buy_base": 918481.18, "taker_buy_quote": 70678.438555 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0742, "close": 0.0752, "volume": 525410.84, "close_time": 1768492799999, "quote_volume": 39635.741518, "trades": 617, "taker_buy_base": 266509.11, "taker_buy_quote": 20105.960076 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0746, "close": 0.0753, "volume": 400132.75, "close_time": 1768496399999, "quote_volume": 30094.873889, "trades": 369, "taker_buy_base": 226906.16, "taker_buy_quote": 17074.137831 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0745, "close": 0.0746, "volume": 471990.65, "close_time": 1768499999999, "quote_volume": 35333.017605, "trades": 506, "taker_buy_base": 204415.58, "taker_buy_quote": 15309.527979 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0733, "close": 0.0736, "volume": 893877.0, "close_time": 1768503599999, "quote_volume": 66143.361863, "trades": 584, "taker_buy_base": 262084.15, "taker_buy_quote": 19425.186973 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0729, "close": 0.0738, "volume": 238225.42, "close_time": 1768507199999, "quote_volume": 17471.181859, "trades": 293, "taker_buy_base": 119459.16, "taker_buy_quote": 8771.219192 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0738, "high": 0.074, "low": 0.073, "close": 0.0733, "volume": 540428.01, "close_time": 1768510799999, "quote_volume": 39732.079869, "trades": 495, "taker_buy_base": 283988.75, "taker_buy_quote": 20891.583333 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0732, "high": 0.0741, "low": 0.0732, "close": 0.0738, "volume": 327481.2, "close_time": 1768514399999, "quote_volume": 24182.64657, "trades": 319, "taker_buy_base": 232387.32, "taker_buy_quote": 17160.74597 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0738, "high": 0.0748, "low": 0.0738, "close": 0.0747, "volume": 224908.07, "close_time": 1768517999999, "quote_volume": 16715.962713, "trades": 274, "taker_buy_base": 160759.37, "taker_buy_quote": 11959.650501 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 234564.89, "close_time": 1768521599999, "quote_volume": 17496.60104, "trades": 179, "taker_buy_base": 69331.03, "taker_buy_quote": 5172.291436 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0739, "close": 0.074, "volume": 646814.76, "close_time": 1768525199999, "quote_volume": 48148.705948, "trades": 331, "taker_buy_base": 89708.54, "taker_buy_quote": 6684.598227 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0742, "volume": 85317.47, "close_time": 1768528799999, "quote_volume": 6326.46457, "trades": 180, "taker_buy_base": 56507.27, "taker_buy_quote": 4189.076099 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0735, "close": 0.0741, "volume": 338677.55, "close_time": 1768532399999, "quote_volume": 25044.950817, "trades": 362, "taker_buy_base": 169349.39, "taker_buy_quote": 12536.794481 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0739, "close": 0.0739, "volume": 164176.05, "close_time": 1768535999999, "quote_volume": 12190.876746, "trades": 248, "taker_buy_base": 75790.74, "taker_buy_quote": 5625.529653 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0732, "close": 0.0733, "volume": 196862.49, "close_time": 1768539599999, "quote_volume": 14491.887202, "trades": 288, "taker_buy_base": 83251.34, "taker_buy_quote": 6133.838256 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0734, "high": 0.0749, "low": 0.0734, "close": 0.0747, "volume": 362911.27, "close_time": 1768543199999, "quote_volume": 27006.919217, "trades": 378, "taker_buy_base": 254726.77, "taker_buy_quote": 18932.678537 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 162861.02, "close_time": 1768546799999, "quote_volume": 12144.386857, "trades": 255, "taker_buy_base": 53658.39, "taker_buy_quote": 4000.743922 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0742, "volume": 259280.53, "close_time": 1768550399999, "quote_volume": 19266.713026, "trades": 292, "taker_buy_base": 91878.63, "taker_buy_quote": 6836.839729 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0741, "close": 0.0746, "volume": 163272.88, "close_time": 1768553999999, "quote_volume": 12175.574082, "trades": 305, "taker_buy_base": 103271.34, "taker_buy_quote": 7704.646299 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0745, "close": 0.0748, "volume": 236999.7, "close_time": 1768557599999, "quote_volume": 17728.445907, "trades": 269, "taker_buy_base": 147888.37, "taker_buy_quote": 11067.029279 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0742, "close": 0.0744, "volume": 228930.73, "close_time": 1768561199999, "quote_volume": 17086.562496, "trades": 269, "taker_buy_base": 111972.97, "taker_buy_quote": 8359.742655 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0743, "high": 0.0755, "low": 0.0741, "close": 0.0749, "volume": 1957589.55, "close_time": 1768564799999, "quote_volume": 146701.889736, "trades": 743, "taker_buy_base": 799303.34, "taker_buy_quote": 59847.982357 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.075, "high": 0.0751, "low": 0.0746, "close": 0.0747, "volume": 246151.04, "close_time": 1768568399999, "quote_volume": 18400.638425, "trades": 192, "taker_buy_base": 149193.48, "taker_buy_quote": 11153.313165 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0744, "close": 0.0748, "volume": 122086.87, "close_time": 1768571999999, "quote_volume": 9120.321158, "trades": 175, "taker_buy_base": 70844.45, "taker_buy_quote": 5293.19413 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0747, "close": 0.0751, "volume": 312921.04, "close_time": 1768575599999, "quote_volume": 23513.84472, "trades": 333, "taker_buy_base": 245181.42, "taker_buy_quote": 18430.605906 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0733, "close": 0.0737, "volume": 326212.39, "close_time": 1768579199999, "quote_volume": 24341.62538, "trades": 436, "taker_buy_base": 194303.16, "taker_buy_quote": 14503.632508 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0736, "high": 0.0749, "low": 0.0735, "close": 0.0742, "volume": 565287.65, "close_time": 1768582799999, "quote_volume": 41959.715721, "trades": 494, "taker_buy_base": 195506.03, "taker_buy_quote": 14510.215746 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0736, "close": 0.0744, "volume": 278894.37, "close_time": 1768586399999, "quote_volume": 20605.223651, "trades": 385, "taker_buy_base": 133822.37, "taker_buy_quote": 9888.96814 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0742, "volume": 158378.96, "close_time": 1768589999999, "quote_volume": 11768.705839, "trades": 277, "taker_buy_base": 75458.81, "taker_buy_quote": 5610.970872 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0736, "close": 0.0745, "volume": 203016.57, "close_time": 1768593599999, "quote_volume": 15042.109055, "trades": 415, "taker_buy_base": 118055.71, "taker_buy_quote": 8754.47137 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0746, "high": 0.0757, "low": 0.0742, "close": 0.0757, "volume": 212705.76, "close_time": 1768597199999, "quote_volume": 15983.546837, "trades": 327, "taker_buy_base": 167631.0, "taker_buy_quote": 12599.99872 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0754, "close": 0.0756, "volume": 96469.38, "close_time": 1768600799999, "quote_volume": 7294.285398, "trades": 170, "taker_buy_base": 68827.33, "taker_buy_quote": 5204.564958 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 58049.26, "close_time": 1768604399999, "quote_volume": 4393.784542, "trades": 207, "taker_buy_base": 24470.87, "taker_buy_quote": 1853.088448 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 234619.55, "close_time": 1768607999999, "quote_volume": 17816.713251, "trades": 155, "taker_buy_base": 130507.97, "taker_buy_quote": 9912.525462 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0751, "close": 0.0752, "volume": 428249.21, "close_time": 1768611599999, "quote_volume": 32253.919754, "trades": 335, "taker_buy_base": 262566.91, "taker_buy_quote": 19780.937158 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0747, "close": 0.0748, "volume": 1598939.38, "close_time": 1768615199999, "quote_volume": 119573.905425, "trades": 427, "taker_buy_base": 179698.82, "taker_buy_quote": 13475.009609 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0742, "close": 0.0745, "volume": 180114.78, "close_time": 1768618799999, "quote_volume": 13417.75369, "trades": 261, "taker_buy_base": 90234.35, "taker_buy_quote": 6724.562449 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 428200.17, "close_time": 1768622399999, "quote_volume": 31970.343224, "trades": 250, "taker_buy_base": 380851.84, "taker_buy_quote": 28433.629581 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0749, "high": 0.0756, "low": 0.0743, "close": 0.0754, "volume": 1471567.24, "close_time": 1768625999999, "quote_volume": 110347.171919, "trades": 460, "taker_buy_base": 824538.56, "taker_buy_quote": 61737.513192 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0752, "close": 0.0754, "volume": 712534.18, "close_time": 1768629599999, "quote_volume": 53775.78954, "trades": 319, "taker_buy_base": 495723.0, "taker_buy_quote": 37392.226092 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0747, "close": 0.0748, "volume": 594781.13, "close_time": 1768633199999, "quote_volume": 44653.534832, "trades": 188, "taker_buy_base": 444721.08, "taker_buy_quote": 33414.201095 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0747, "high": 0.0755, "low": 0.0745, "close": 0.0755, "volume": 313867.04, "close_time": 1768636799999, "quote_volume": 23545.287566, "trades": 287, "taker_buy_base": 229029.16, "taker_buy_quote": 17179.685798 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0756, "high": 0.076, "low": 0.0753, "close": 0.076, "volume": 457256.16, "close_time": 1768640399999, "quote_volume": 34582.941241, "trades": 459, "taker_buy_base": 244813.99, "taker_buy_quote": 18527.477409 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.076, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 384810.31, "close_time": 1768643999999, "quote_volume": 29246.668, "trades": 594, "taker_buy_base": 165675.72, "taker_buy_quote": 12602.04709 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.076, "high": 0.0762, "low": 0.0758, "close": 0.076, "volume": 180786.27, "close_time": 1768647599999, "quote_volume": 13757.191329, "trades": 210, "taker_buy_base": 88132.97, "taker_buy_quote": 6709.430141 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0756, "close": 0.0757, "volume": 206767.65, "close_time": 1768651199999, "quote_volume": 15700.679804, "trades": 260, "taker_buy_base": 130421.42, "taker_buy_quote": 9906.379159 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0757, "high": 0.0771, "low": 0.0756, "close": 0.0768, "volume": 534825.09, "close_time": 1768654799999, "quote_volume": 40971.167224, "trades": 607, "taker_buy_base": 237702.88, "taker_buy_quote": 18190.024437 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0767, "close": 0.0771, "volume": 719485.68, "close_time": 1768658399999, "quote_volume": 55377.765334, "trades": 636, "taker_buy_base": 346810.35, "taker_buy_quote": 26710.720111 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0766, "close": 0.0777, "volume": 1029889.28, "close_time": 1768661999999, "quote_volume": 79414.514959, "trades": 655, "taker_buy_base": 631953.3, "taker_buy_quote": 48810.358139 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0776, "close": 0.0778, "volume": 708603.05, "close_time": 1768665599999, "quote_volume": 55280.055016, "trades": 677, "taker_buy_base": 332609.35, "taker_buy_quote": 25953.852646 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0769, "close": 0.0772, "volume": 428060.37, "close_time": 1768669199999, "quote_volume": 33173.802349, "trades": 413, "taker_buy_base": 225016.37, "taker_buy_quote": 17459.557219 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0772, "high": 0.078, "low": 0.0772, "close": 0.0773, "volume": 281079.58, "close_time": 1768672799999, "quote_volume": 21801.334628, "trades": 370, "taker_buy_base": 115383.01, "taker_buy_quote": 8953.688935 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0773, "close": 0.0778, "volume": 148450.21, "close_time": 1768676399999, "quote_volume": 11526.65628, "trades": 283, "taker_buy_base": 118515.6, "taker_buy_quote": 9202.257532 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0779, "high": 0.0795, "low": 0.0779, "close": 0.0787, "volume": 1035025.68, "close_time": 1768679999999, "quote_volume": 81546.937172, "trades": 967, "taker_buy_base": 660776.56, "taker_buy_quote": 52070.154111 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0787, "high": 0.0799, "low": 0.0778, "close": 0.0798, "volume": 3526161.93, "close_time": 1768683599999, "quote_volume": 277832.522388, "trades": 1246, "taker_buy_base": 1254734.65, "taker_buy_quote": 98608.450524 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0783, "close": 0.079, "volume": 2390388.2, "close_time": 1768687199999, "quote_volume": 188738.953761, "trades": 875, "taker_buy_base": 1461458.63, "taker_buy_quote": 115441.383841 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0775, "close": 0.0778, "volume": 1015892.29, "close_time": 1768690799999, "quote_volume": 79549.839437, "trades": 524, "taker_buy_base": 522516.63, "taker_buy_quote": 40909.439863 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0778, "close": 0.078, "volume": 771721.07, "close_time": 1768694399999, "quote_volume": 60307.050981, "trades": 606, "taker_buy_base": 574373.44, "taker_buy_quote": 44894.167424 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0781, "high": 0.0798, "low": 0.0776, "close": 0.0784, "volume": 1965109.48, "close_time": 1768697999999, "quote_volume": 154761.985102, "trades": 1377, "taker_buy_base": 1254688.05, "taker_buy_quote": 98774.964096 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0766, "close": 0.0769, "volume": 1047145.7, "close_time": 1768701599999, "quote_volume": 81304.51529, "trades": 1139, "taker_buy_base": 398426.93, "taker_buy_quote": 30975.514636 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0764, "close": 0.0774, "volume": 646369.77, "close_time": 1768705199999, "quote_volume": 49715.580673, "trades": 734, "taker_buy_base": 353803.06, "taker_buy_quote": 27233.038482 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0771, "close": 0.0771, "volume": 71288.33, "close_time": 1768708799999, "quote_volume": 5517.065083, "trades": 202, "taker_buy_base": 52672.51, "taker_buy_quote": 4076.584044 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.077, "high": 0.0793, "low": 0.0769, "close": 0.0779, "volume": 1321970.17, "close_time": 1768712399999, "quote_volume": 103110.06835, "trades": 1197, "taker_buy_base": 729698.1, "taker_buy_quote": 56966.028334 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0771, "close": 0.0776, "volume": 902621.26, "close_time": 1768715999999, "quote_volume": 70059.629178, "trades": 824, "taker_buy_base": 516335.14, "taker_buy_quote": 40057.422089 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0769, "close": 0.0771, "volume": 293935.93, "close_time": 1768719599999, "quote_volume": 22707.302431, "trades": 297, "taker_buy_base": 101404.94, "taker_buy_quote": 7840.590993 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0765, "close": 0.0767, "volume": 428736.45, "close_time": 1768723199999, "quote_volume": 32949.304591, "trades": 404, "taker_buy_base": 155602.6, "taker_buy_quote": 11966.082225 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.0768, "volume": 217393.43, "close_time": 1768726799999, "quote_volume": 16684.559555, "trades": 307, "taker_buy_base": 130724.97, "taker_buy_quote": 10035.703903 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0763, "close": 0.0767, "volume": 269386.79, "close_time": 1768730399999, "quote_volume": 20639.642453, "trades": 385, "taker_buy_base": 179654.03, "taker_buy_quote": 13764.535999 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0765, "close": 0.0772, "volume": 245806.59, "close_time": 1768733999999, "quote_volume": 18930.134192, "trades": 330, "taker_buy_base": 173889.23, "taker_buy_quote": 13394.346377 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0773, "high": 0.0804, "low": 0.0771, "close": 0.0789, "volume": 2683398.31, "close_time": 1768737599999, "quote_volume": 212697.764751, "trades": 1390, "taker_buy_base": 1298853.21, "taker_buy_quote": 102728.190406 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.079, "high": 0.0793, "low": 0.0783, "close": 0.0784, "volume": 845951.23, "close_time": 1768741199999, "quote_volume": 66589.348102, "trades": 651, "taker_buy_base": 452036.01, "taker_buy_quote": 35572.096274 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0768, "close": 0.077, "volume": 571361.53, "close_time": 1768744799999, "quote_volume": 44235.543382, "trades": 437, "taker_buy_base": 257923.59, "taker_buy_quote": 19952.087944 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0771, "high": 0.0779, "low": 0.0764, "close": 0.0765, "volume": 800110.56, "close_time": 1768748399999, "quote_volume": 61645.773096, "trades": 514, "taker_buy_base": 286338.78, "taker_buy_quote": 22092.511973 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0765, "high": 0.0772, "low": 0.0761, "close": 0.077, "volume": 480472.42, "close_time": 1768751999999, "quote_volume": 36826.119404, "trades": 413, "taker_buy_base": 205847.73, "taker_buy_quote": 15795.380695 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.0769, "volume": 244783.18, "close_time": 1768755599999, "quote_volume": 18827.830555, "trades": 276, "taker_buy_base": 87256.67, "taker_buy_quote": 6718.787225 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0767, "close": 0.0773, "volume": 544270.24, "close_time": 1768759199999, "quote_volume": 41920.611022, "trades": 450, "taker_buy_base": 343878.05, "taker_buy_quote": 26490.909121 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0772, "high": 0.0781, "low": 0.0772, "close": 0.0779, "volume": 155849.28, "close_time": 1768762799999, "quote_volume": 12108.568721, "trades": 292, "taker_buy_base": 107407.39, "taker_buy_quote": 8340.848366 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.078, "high": 0.0781, "low": 0.077, "close": 0.0772, "volume": 547791.33, "close_time": 1768766399999, "quote_volume": 42536.346446, "trades": 676, "taker_buy_base": 208712.52, "taker_buy_quote": 16216.891585 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0771, "high": 0.0779, "low": 0.0771, "close": 0.0774, "volume": 358632.37, "close_time": 1768769999999, "quote_volume": 27774.192928, "trades": 420, "taker_buy_base": 180463.33, "taker_buy_quote": 13972.045589 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0774, "close": 0.0777, "volume": 192600.0, "close_time": 1768773599999, "quote_volume": 14991.845319, "trades": 351, "taker_buy_base": 80238.02, "taker_buy_quote": 6239.102459 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0777, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 227020.69, "close_time": 1768777199999, "quote_volume": 17667.429003, "trades": 274, "taker_buy_base": 80064.34, "taker_buy_quote": 6238.860747 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0727, "close": 0.0727, "volume": 3300251.89, "close_time": 1768780799999, "quote_volume": 246745.073629, "trades": 1437, "taker_buy_base": 1220410.83, "taker_buy_quote": 90957.209051 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0649, "close": 0.069, "volume": 5485136.76, "close_time": 1768784399999, "quote_volume": 377960.538259, "trades": 5643, "taker_buy_base": 2845680.09, "taker_buy_quote": 195957.41836 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0691, "high": 0.0703, "low": 0.0685, "close": 0.0691, "volume": 1369303.59, "close_time": 1768787999999, "quote_volume": 95086.264942, "trades": 891, "taker_buy_base": 667291.18, "taker_buy_quote": 46429.33495 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.069, "high": 0.0697, "low": 0.0689, "close": 0.0691, "volume": 379938.22, "close_time": 1768791599999, "quote_volume": 26337.374146, "trades": 249, "taker_buy_base": 214946.39, "taker_buy_quote": 14899.772395 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.069, "high": 0.0696, "low": 0.0687, "close": 0.0694, "volume": 304357.1, "close_time": 1768795199999, "quote_volume": 21083.443366, "trades": 173, "taker_buy_base": 202219.89, "taker_buy_quote": 14018.798773 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0684, "close": 0.0684, "volume": 844693.49, "close_time": 1768798799999, "quote_volume": 58305.649391, "trades": 319, "taker_buy_base": 209554.08, "taker_buy_quote": 14475.51785 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0678, "close": 0.0682, "volume": 1225029.2, "close_time": 1768802399999, "quote_volume": 83506.080486, "trades": 493, "taker_buy_base": 641859.95, "taker_buy_quote": 43809.888065 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0682, "close": 0.0684, "volume": 375001.78, "close_time": 1768805999999, "quote_volume": 25666.009983, "trades": 195, "taker_buy_base": 176072.33, "taker_buy_quote": 12055.313391 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0681, "close": 0.0684, "volume": 314690.14, "close_time": 1768809599999, "quote_volume": 21489.731822, "trades": 154, "taker_buy_base": 207028.45, "taker_buy_quote": 14141.591816 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0683, "high": 0.0693, "low": 0.0679, "close": 0.0691, "volume": 464551.67, "close_time": 1768813199999, "quote_volume": 31881.050136, "trades": 279, "taker_buy_base": 266280.63, "taker_buy_quote": 18306.33483 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.069, "high": 0.0692, "low": 0.0684, "close": 0.0686, "volume": 173206.04, "close_time": 1768816799999, "quote_volume": 11926.746109, "trades": 158, "taker_buy_base": 55415.33, "taker_buy_quote": 3819.876526 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0679, "close": 0.0683, "volume": 428199.88, "close_time": 1768820399999, "quote_volume": 29207.728421, "trades": 262, "taker_buy_base": 119005.6, "taker_buy_quote": 8123.477182 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0679, "close": 0.068, "volume": 486673.59, "close_time": 1768823999999, "quote_volume": 33170.447649, "trades": 238, "taker_buy_base": 242911.7, "taker_buy_quote": 16570.009303 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0677, "close": 0.068, "volume": 367244.33, "close_time": 1768827599999, "quote_volume": 24951.745596, "trades": 259, "taker_buy_base": 194812.62, "taker_buy_quote": 13242.342728 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.068, "high": 0.0686, "low": 0.0678, "close": 0.0682, "volume": 305837.71, "close_time": 1768831199999, "quote_volume": 20880.710997, "trades": 187, "taker_buy_base": 189721.88, "taker_buy_quote": 12963.585656 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0682, "close": 0.0688, "volume": 217058.61, "close_time": 1768834799999, "quote_volume": 14924.301411, "trades": 158, "taker_buy_base": 141401.91, "taker_buy_quote": 9723.866111 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0688, "close": 0.069, "volume": 389615.78, "close_time": 1768838399999, "quote_volume": 26903.686154, "trades": 207, "taker_buy_base": 173191.08, "taker_buy_quote": 11963.879401 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0691, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 183127.31, "close_time": 1768841999999, "quote_volume": 12668.279461, "trades": 109, "taker_buy_base": 108412.5, "taker_buy_quote": 7500.899327 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0694, "high": 0.0699, "low": 0.0692, "close": 0.0696, "volume": 182245.22, "close_time": 1768845599999, "quote_volume": 12683.487965, "trades": 150, "taker_buy_base": 68861.23, "taker_buy_quote": 4789.038385 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0696, "high": 0.0706, "low": 0.0695, "close": 0.0706, "volume": 595096.12, "close_time": 1768849199999, "quote_volume": 41645.851573, "trades": 176, "taker_buy_base": 497030.84, "taker_buy_quote": 34794.894642 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0702, "close": 0.0705, "volume": 696622.9, "close_time": 1768852799999, "quote_volume": 49451.929642, "trades": 284, "taker_buy_base": 272762.32, "taker_buy_quote": 19370.468656 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0702, "close": 0.0702, "volume": 516393.66, "close_time": 1768856399999, "quote_volume": 36541.302837, "trades": 442, "taker_buy_base": 307546.22, "taker_buy_quote": 21762.183708 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0695, "close": 0.0699, "volume": 923800.09, "close_time": 1768859999999, "quote_volume": 64524.561494, "trades": 288, "taker_buy_base": 252753.99, "taker_buy_quote": 17687.452321 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.07, "high": 0.0701, "low": 0.0694, "close": 0.0695, "volume": 367888.9, "close_time": 1768863599999, "quote_volume": 25633.333214, "trades": 145, "taker_buy_base": 230011.56, "taker_buy_quote": 16021.201595 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0694, "high": 0.0702, "low": 0.0689, "close": 0.0701, "volume": 804637.63, "close_time": 1768867199999, "quote_volume": 55769.125559, "trades": 315, "taker_buy_base": 494859.86, "taker_buy_quote": 34329.244618 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.07, "high": 0.0703, "low": 0.0694, "close": 0.0695, "volume": 200271.72, "close_time": 1768870799999, "quote_volume": 14030.616846, "trades": 155, "taker_buy_base": 150094.95, "taker_buy_quote": 10521.704694 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0693, "close": 0.0697, "volume": 185303.35, "close_time": 1768874399999, "quote_volume": 12926.957292, "trades": 155, "taker_buy_base": 92527.09, "taker_buy_quote": 6450.594391 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0692, "close": 0.0699, "volume": 232424.46, "close_time": 1768877999999, "quote_volume": 16197.139461, "trades": 220, "taker_buy_base": 102255.97, "taker_buy_quote": 7138.672732 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0698, "high": 0.07, "low": 0.0692, "close": 0.0692, "volume": 111437.88, "close_time": 1768881599999, "quote_volume": 7753.913999, "trades": 85, "taker_buy_base": 64768.88, "taker_buy_quote": 4511.843673 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0692, "high": 0.0695, "low": 0.069, "close": 0.0692, "volume": 165237.46, "close_time": 1768885199999, "quote_volume": 11440.957514, "trades": 100, "taker_buy_base": 108492.44, "taker_buy_quote": 7510.665819 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0692, "high": 0.0696, "low": 0.069, "close": 0.0693, "volume": 155407.07, "close_time": 1768888799999, "quote_volume": 10773.438772, "trades": 109, "taker_buy_base": 88498.71, "taker_buy_quote": 6139.748937 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0682, "close": 0.0684, "volume": 623548.31, "close_time": 1768892399999, "quote_volume": 42974.985829, "trades": 323, "taker_buy_base": 285395.56, "taker_buy_quote": 19670.767091 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0674, "close": 0.0675, "volume": 499669.66, "close_time": 1768895999999, "quote_volume": 33909.788798, "trades": 140, "taker_buy_base": 61921.79, "taker_buy_quote": 4224.067864 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0666, "close": 0.067, "volume": 729596.58, "close_time": 1768899599999, "quote_volume": 48906.148601, "trades": 235, "taker_buy_base": 419044.86, "taker_buy_quote": 28055.848603 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.067, "high": 0.0675, "low": 0.0668, "close": 0.0674, "volume": 265564.96, "close_time": 1768903199999, "quote_volume": 17829.341114, "trades": 159, "taker_buy_base": 180682.97, "taker_buy_quote": 12130.57445 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0672, "close": 0.0672, "volume": 163466.23, "close_time": 1768906799999, "quote_volume": 11012.10587, "trades": 77, "taker_buy_base": 137503.1, "taker_buy_quote": 9263.047945 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0663, "close": 0.0663, "volume": 124876.85, "close_time": 1768910399999, "quote_volume": 8365.547181, "trades": 90, "taker_buy_base": 29758.42, "taker_buy_quote": 1991.777894 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0663, "high": 0.067, "low": 0.0663, "close": 0.0666, "volume": 402618.25, "close_time": 1768913999999, "quote_volume": 26831.522737, "trades": 233, "taker_buy_base": 295207.99, "taker_buy_quote": 19670.27186 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0661, "close": 0.0662, "volume": 783242.76, "close_time": 1768917599999, "quote_volume": 51896.645713, "trades": 300, "taker_buy_base": 275174.9, "taker_buy_quote": 18239.547564 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0663, "high": 0.0678, "low": 0.0663, "close": 0.0674, "volume": 449407.67, "close_time": 1768921199999, "quote_volume": 30145.585924, "trades": 310, "taker_buy_base": 233355.02, "taker_buy_quote": 15636.409471 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0663, "close": 0.0667, "volume": 332927.07, "close_time": 1768924799999, "quote_volume": 22196.374698, "trades": 347, "taker_buy_base": 126410.41, "taker_buy_quote": 8445.14397 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0668, "high": 0.0671, "low": 0.066, "close": 0.0662, "volume": 1557755.66, "close_time": 1768928399999, "quote_volume": 103008.619944, "trades": 298, "taker_buy_base": 179883.07, "taker_buy_quote": 11913.665937 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0659, "close": 0.0661, "volume": 2964407.3, "close_time": 1768931999999, "quote_volume": 195659.514034, "trades": 373, "taker_buy_base": 1505491.38, "taker_buy_quote": 99481.551657 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0657, "close": 0.0659, "volume": 652492.54, "close_time": 1768935599999, "quote_volume": 43047.070956, "trades": 113, "taker_buy_base": 428572.07, "taker_buy_quote": 28284.553217 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0658, "close": 0.0659, "volume": 506251.57, "close_time": 1768939199999, "quote_volume": 33442.415843, "trades": 170, "taker_buy_base": 395169.4, "taker_buy_quote": 26108.292169 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0658, "close": 0.0661, "volume": 56122.31, "close_time": 1768942799999, "quote_volume": 3708.952306, "trades": 73, "taker_buy_base": 42805.37, "taker_buy_quote": 2828.71985 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.0657, "volume": 406506.61, "close_time": 1768946399999, "quote_volume": 26716.503985, "trades": 158, "taker_buy_base": 9469.26, "taker_buy_quote": 623.963613 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0643, "close": 0.0648, "volume": 1845045.61, "close_time": 1768949999999, "quote_volume": 120809.226483, "trades": 399, "taker_buy_base": 212679.26, "taker_buy_quote": 13846.507733 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.065, "high": 0.065, "low": 0.0639, "close": 0.0641, "volume": 285964.7, "close_time": 1768953599999, "quote_volume": 18435.028611, "trades": 168, "taker_buy_base": 143551.51, "taker_buy_quote": 9261.981976 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0642, "high": 0.0654, "low": 0.0641, "close": 0.0654, "volume": 405397.12, "close_time": 1768957199999, "quote_volume": 26194.152265, "trades": 279, "taker_buy_base": 197543.55, "taker_buy_quote": 12794.75614 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0654, "close": 0.066, "volume": 242338.76, "close_time": 1768960799999, "quote_volume": 15922.427669, "trades": 221, "taker_buy_base": 165036.13, "taker_buy_quote": 10840.663104 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0661, "high": 0.0668, "low": 0.066, "close": 0.0666, "volume": 215144.61, "close_time": 1768964399999, "quote_volume": 14301.339337, "trades": 156, "taker_buy_base": 99770.19, "taker_buy_quote": 6633.709301 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0666, "high": 0.067, "low": 0.0662, "close": 0.0668, "volume": 231711.12, "close_time": 1768967999999, "quote_volume": 15411.601452, "trades": 143, "taker_buy_base": 122164.28, "taker_buy_quote": 8128.000954 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0667, "high": 0.0667, "low": 0.066, "close": 0.0664, "volume": 297813.49, "close_time": 1768971599999, "quote_volume": 19717.839559, "trades": 256, "taker_buy_base": 161555.56, "taker_buy_quote": 10699.660496 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0664, "high": 0.0666, "low": 0.066, "close": 0.0662, "volume": 246101.89, "close_time": 1768975199999, "quote_volume": 16298.428836, "trades": 210, "taker_buy_base": 66194.28, "taker_buy_quote": 4397.1899 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0658, "close": 0.066, "volume": 315640.97, "close_time": 1768978799999, "quote_volume": 20831.007102, "trades": 240, "taker_buy_base": 237298.53, "taker_buy_quote": 15655.086488 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0656, "close": 0.0656, "volume": 105793.65, "close_time": 1768982399999, "quote_volume": 6966.680116, "trades": 219, "taker_buy_base": 19936.69, "taker_buy_quote": 1312.916404 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0657, "high": 0.066, "low": 0.0651, "close": 0.0657, "volume": 429538.52, "close_time": 1768985999999, "quote_volume": 28213.470892, "trades": 537, "taker_buy_base": 168257.37, "taker_buy_quote": 11042.432751 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0658, "volume": 291954.96, "close_time": 1768989599999, "quote_volume": 19190.928582, "trades": 196, "taker_buy_base": 211583.74, "taker_buy_quote": 13909.720087 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0658, "high": 0.066, "low": 0.0652, "close": 0.0652, "volume": 863301.9, "close_time": 1768993199999, "quote_volume": 56569.901218, "trades": 370, "taker_buy_base": 121924.98, "taker_buy_quote": 7979.57341 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0647, "close": 0.0649, "volume": 212953.44, "close_time": 1768996799999, "quote_volume": 13875.014181, "trades": 272, "taker_buy_base": 67976.57, "taker_buy_quote": 4439.341401 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0648, "high": 0.065, "low": 0.0637, "close": 0.0646, "volume": 574467.05, "close_time": 1769000399999, "quote_volume": 36936.917423, "trades": 475, "taker_buy_base": 221989.14, "taker_buy_quote": 14280.335993 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0637, "close": 0.0639, "volume": 868593.69, "close_time": 1769003999999, "quote_volume": 55774.776709, "trades": 113, "taker_buy_base": 712280.49, "taker_buy_quote": 45779.338317 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0638, "high": 0.0655, "low": 0.0638, "close": 0.0655, "volume": 1287532.57, "close_time": 1769007599999, "quote_volume": 83248.954443, "trades": 704, "taker_buy_base": 636593.04, "taker_buy_quote": 41224.028594 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0655, "high": 0.0659, "low": 0.065, "close": 0.0658, "volume": 307586.53, "close_time": 1769011199999, "quote_volume": 20122.951392, "trades": 212, "taker_buy_base": 198608.47, "taker_buy_quote": 13005.209499 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0629, "close": 0.0629, "volume": 705443.28, "close_time": 1769014799999, "quote_volume": 45004.931848, "trades": 348, "taker_buy_base": 336218.73, "taker_buy_quote": 21444.802376 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0622, "close": 0.0631, "volume": 772573.08, "close_time": 1769018399999, "quote_volume": 48549.440276, "trades": 403, "taker_buy_base": 265332.06, "taker_buy_quote": 16708.967018 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0628, "close": 0.0633, "volume": 544005.71, "close_time": 1769021999999, "quote_volume": 34277.22298, "trades": 222, "taker_buy_base": 117505.74, "taker_buy_quote": 7431.40413 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0635, "high": 0.0658, "low": 0.0628, "close": 0.0656, "volume": 1339993.46, "close_time": 1769025599999, "quote_volume": 85519.115453, "trades": 704, "taker_buy_base": 832590.03, "taker_buy_quote": 53015.025103 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0647, "close": 0.0655, "volume": 214721.76, "close_time": 1769029199999, "quote_volume": 13983.538018, "trades": 252, "taker_buy_base": 74659.82, "taker_buy_quote": 4864.062159 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0655, "close": 0.066, "volume": 251190.24, "close_time": 1769032799999, "quote_volume": 16521.477275, "trades": 254, "taker_buy_base": 151594.31, "taker_buy_quote": 9971.238476 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0655, "close": 0.0656, "volume": 470221.35, "close_time": 1769036399999, "quote_volume": 31003.508438, "trades": 356, "taker_buy_base": 362771.66, "taker_buy_quote": 23950.168025 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0644, "close": 0.0646, "volume": 1520715.56, "close_time": 1769039999999, "quote_volume": 98963.082625, "trades": 320, "taker_buy_base": 1291120.1, "taker_buy_quote": 84016.353529 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0647, "high": 0.0652, "low": 0.0647, "close": 0.0649, "volume": 83314.64, "close_time": 1769043599999, "quote_volume": 5417.147902, "trades": 81, "taker_buy_base": 48781.45, "taker_buy_quote": 3174.164184 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0649, "high": 0.0658, "low": 0.0648, "close": 0.0658, "volume": 812851.33, "close_time": 1769047199999, "quote_volume": 53272.933615, "trades": 539, "taker_buy_base": 481642.99, "taker_buy_quote": 31560.908706 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0655, "close": 0.0655, "volume": 134598.41, "close_time": 1769050799999, "quote_volume": 8841.852956, "trades": 274, "taker_buy_base": 97313.3, "taker_buy_quote": 6393.845519 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0652, "close": 0.0654, "volume": 270306.26, "close_time": 1769054399999, "quote_volume": 17716.238669, "trades": 390, "taker_buy_base": 192515.06, "taker_buy_quote": 12601.996106 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0654, "close": 0.0655, "volume": 611889.06, "close_time": 1769057999999, "quote_volume": 40142.125235, "trades": 625, "taker_buy_base": 231915.66, "taker_buy_quote": 15220.515518 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0655, "high": 0.0657, "low": 0.065, "close": 0.0653, "volume": 343666.6, "close_time": 1769061599999, "quote_volume": 22452.443677, "trades": 414, "taker_buy_base": 243392.29, "taker_buy_quote": 15907.816275 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0646, "close": 0.0648, "volume": 235597.5, "close_time": 1769065199999, "quote_volume": 15320.74915, "trades": 369, "taker_buy_base": 166303.98, "taker_buy_quote": 10817.349294 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0642, "close": 0.0642, "volume": 166023.73, "close_time": 1769068799999, "quote_volume": 10687.997406, "trades": 288, "taker_buy_base": 137156.46, "taker_buy_quote": 8827.261499 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0639, "close": 0.0643, "volume": 335474.86, "close_time": 1769072399999, "quote_volume": 21543.188605, "trades": 554, "taker_buy_base": 136594.92, "taker_buy_quote": 8766.928215 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0643, "close": 0.0647, "volume": 170427.21, "close_time": 1769075999999, "quote_volume": 10998.022392, "trades": 265, "taker_buy_base": 118977.8, "taker_buy_quote": 7680.824305 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0644, "close": 0.0646, "volume": 423966.53, "close_time": 1769079599999, "quote_volume": 27413.303049, "trades": 305, "taker_buy_base": 335276.4, "taker_buy_quote": 21678.114631 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0639, "close": 0.064, "volume": 239694.57, "close_time": 1769083199999, "quote_volume": 15377.909043, "trades": 453, "taker_buy_base": 148098.91, "taker_buy_quote": 9507.10116 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 283804.1, "close_time": 1769086799999, "quote_volume": 18175.56379, "trades": 305, "taker_buy_base": 223955.61, "taker_buy_quote": 14340.31161 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0637, "close": 0.0639, "volume": 272454.69, "close_time": 1769090399999, "quote_volume": 17509.146056, "trades": 373, "taker_buy_base": 188028.37, "taker_buy_quote": 12076.625255 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0629, "close": 0.0631, "volume": 612729.9, "close_time": 1769093999999, "quote_volume": 38876.895036, "trades": 383, "taker_buy_base": 156691.59, "taker_buy_quote": 9957.686156 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.063, "high": 0.0636, "low": 0.0625, "close": 0.0632, "volume": 386890.02, "close_time": 1769097599999, "quote_volume": 24371.337423, "trades": 397, "taker_buy_base": 179438.1, "taker_buy_quote": 11318.992182 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0633, "high": 0.0644, "low": 0.0631, "close": 0.0643, "volume": 331656.25, "close_time": 1769101199999, "quote_volume": 21130.03898, "trades": 511, "taker_buy_base": 206351.32, "taker_buy_quote": 13138.494285 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0637, "close": 0.0645, "volume": 316411.13, "close_time": 1769104799999, "quote_volume": 20268.604345, "trades": 436, "taker_buy_base": 130382.49, "taker_buy_quote": 8354.155941 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0639, "close": 0.064, "volume": 107912.21, "close_time": 1769108399999, "quote_volume": 6937.459103, "trades": 238, "taker_buy_base": 85816.14, "taker_buy_quote": 5517.996774 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0639, "high": 0.0649, "low": 0.0639, "close": 0.0648, "volume": 517951.27, "close_time": 1769111999999, "quote_volume": 33401.853022, "trades": 498, "taker_buy_base": 364461.74, "taker_buy_quote": 23513.222848 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0647, "high": 0.065, "low": 0.0639, "close": 0.0642, "volume": 468067.72, "close_time": 1769115599999, "quote_volume": 30070.662814, "trades": 338, "taker_buy_base": 286308.5, "taker_buy_quote": 18397.953328 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0641, "close": 0.0642, "volume": 99821.44, "close_time": 1769119199999, "quote_volume": 6418.831623, "trades": 214, "taker_buy_base": 75375.77, "taker_buy_quote": 4848.405163 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.064, "volume": 241540.41, "close_time": 1769122799999, "quote_volume": 15502.217, "trades": 280, "taker_buy_base": 94145.45, "taker_buy_quote": 6045.132492 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.064, "high": 0.0644, "low": 0.0637, "close": 0.0642, "volume": 330037.7, "close_time": 1769126399999, "quote_volume": 21159.866958, "trades": 121, "taker_buy_base": 116518.91, "taker_buy_quote": 7459.659426 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0642, "high": 0.0656, "low": 0.0641, "close": 0.0649, "volume": 635270.32, "close_time": 1769129999999, "quote_volume": 41346.097349, "trades": 561, "taker_buy_base": 251299.7, "taker_buy_quote": 16347.727393 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0649, "high": 0.0655, "low": 0.0647, "close": 0.0655, "volume": 213202.22, "close_time": 1769133599999, "quote_volume": 13870.068767, "trades": 482, "taker_buy_base": 182508.74, "taker_buy_quote": 11877.662387 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0653, "close": 0.0654, "volume": 362030.77, "close_time": 1769137199999, "quote_volume": 23718.284998, "trades": 282, "taker_buy_base": 217226.26, "taker_buy_quote": 14244.999066 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0654, "high": 0.0666, "low": 0.0654, "close": 0.066, "volume": 562537.0, "close_time": 1769140799999, "quote_volume": 37210.743534, "trades": 537, "taker_buy_base": 341321.0, "taker_buy_quote": 22586.411578 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0658, "close": 0.0663, "volume": 311073.77, "close_time": 1769144399999, "quote_volume": 20578.759976, "trades": 244, "taker_buy_base": 175495.64, "taker_buy_quote": 11623.992053 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0661, "high": 0.0678, "low": 0.066, "close": 0.0678, "volume": 1460988.46, "close_time": 1769147999999, "quote_volume": 97816.598479, "trades": 645, "taker_buy_base": 492863.93, "taker_buy_quote": 33019.146436 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0671, "close": 0.0671, "volume": 883173.35, "close_time": 1769151599999, "quote_volume": 59904.313684, "trades": 527, "taker_buy_base": 621083.33, "taker_buy_quote": 42153.045457 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0671, "high": 0.0676, "low": 0.0666, "close": 0.0666, "volume": 495564.07, "close_time": 1769155199999, "quote_volume": 33294.842468, "trades": 218, "taker_buy_base": 282233.15, "taker_buy_quote": 18969.380265 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0666, "high": 0.068, "low": 0.0659, "close": 0.0661, "volume": 753414.18, "close_time": 1769158799999, "quote_volume": 50536.75447, "trades": 328, "taker_buy_base": 432709.14, "taker_buy_quote": 29077.461377 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0663, "high": 0.0665, "low": 0.066, "close": 0.0664, "volume": 405784.96, "close_time": 1769162399999, "quote_volume": 26911.747922, "trades": 214, "taker_buy_base": 301259.45, "taker_buy_quote": 19984.238485 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0664, "high": 0.0681, "low": 0.0662, "close": 0.0677, "volume": 1711729.79, "close_time": 1769165999999, "quote_volume": 115323.404548, "trades": 1229, "taker_buy_base": 1253309.01, "taker_buy_quote": 84401.432831 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0678, "high": 0.068, "low": 0.0671, "close": 0.0677, "volume": 1074136.74, "close_time": 1769169599999, "quote_volume": 72637.777919, "trades": 825, "taker_buy_base": 828714.17, "taker_buy_quote": 56061.150901 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0677, "high": 0.0689, "low": 0.0677, "close": 0.0684, "volume": 2899519.56, "close_time": 1769173199999, "quote_volume": 198274.669199, "trades": 2746, "taker_buy_base": 1842622.55, "taker_buy_quote": 126081.372963 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0684, "high": 0.0706, "low": 0.0681, "close": 0.0692, "volume": 3882219.3, "close_time": 1769176799999, "quote_volume": 268900.154278, "trades": 4053, "taker_buy_base": 2235972.58, "taker_buy_quote": 154781.823044 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0676, "close": 0.0684, "volume": 1646611.03, "close_time": 1769180399999, "quote_volume": 113228.194161, "trades": 1240, "taker_buy_base": 834601.2, "taker_buy_quote": 57531.010908 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0686, "high": 0.0701, "low": 0.0678, "close": 0.0694, "volume": 1534828.46, "close_time": 1769183999999, "quote_volume": 105966.240886, "trades": 817, "taker_buy_base": 827850.64, "taker_buy_quote": 57145.658195 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0679, "close": 0.0686, "volume": 2192338.44, "close_time": 1769187599999, "quote_volume": 150463.194229, "trades": 753, "taker_buy_base": 997996.17, "taker_buy_quote": 68583.005633 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0682, "close": 0.0683, "volume": 797307.4, "close_time": 1769191199999, "quote_volume": 54690.185679, "trades": 349, "taker_buy_base": 535999.47, "taker_buy_quote": 36758.226002 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0679, "close": 0.068, "volume": 936467.44, "close_time": 1769194799999, "quote_volume": 63992.200278, "trades": 263, "taker_buy_base": 380396.85, "taker_buy_quote": 26010.41213 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.068, "high": 0.068, "low": 0.0665, "close": 0.0666, "volume": 536336.98, "close_time": 1769198399999, "quote_volume": 35976.855872, "trades": 381, "taker_buy_base": 237168.4, "taker_buy_quote": 15897.677359 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0657, "close": 0.0658, "volume": 411327.11, "close_time": 1769201999999, "quote_volume": 27159.340655, "trades": 404, "taker_buy_base": 190524.24, "taker_buy_quote": 12574.880692 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0658, "close": 0.0659, "volume": 99178.78, "close_time": 1769205599999, "quote_volume": 6566.917502, "trades": 207, "taker_buy_base": 23906.72, "taker_buy_quote": 1584.174214 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0659, "high": 0.0667, "low": 0.0659, "close": 0.0666, "volume": 208815.3, "close_time": 1769209199999, "quote_volume": 13864.475501, "trades": 144, "taker_buy_base": 113386.65, "taker_buy_quote": 7532.652763 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0665, "close": 0.067, "volume": 151601.76, "close_time": 1769212799999, "quote_volume": 10138.201461, "trades": 74, "taker_buy_base": 35053.35, "taker_buy_quote": 2346.970816 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.067, "high": 0.0672, "low": 0.0663, "close": 0.0663, "volume": 327478.93, "close_time": 1769216399999, "quote_volume": 21905.953999, "trades": 165, "taker_buy_base": 154334.39, "taker_buy_quote": 10334.06582 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0662, "high": 0.0669, "low": 0.0658, "close": 0.0668, "volume": 530291.84, "close_time": 1769219999999, "quote_volume": 35089.273222, "trades": 282, "taker_buy_base": 345997.53, "taker_buy_quote": 22911.067457 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0669, "high": 0.0677, "low": 0.0667, "close": 0.0671, "volume": 1110411.11, "close_time": 1769223599999, "quote_volume": 74718.73475, "trades": 479, "taker_buy_base": 429769.59, "taker_buy_quote": 28906.519193 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0671, "high": 0.0691, "low": 0.067, "close": 0.0685, "volume": 1059471.21, "close_time": 1769227199999, "quote_volume": 72223.855212, "trades": 376, "taker_buy_base": 605781.95, "taker_buy_quote": 41292.835201 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0677, "close": 0.0683, "volume": 508137.9, "close_time": 1769230799999, "quote_volume": 34693.627777, "trades": 309, "taker_buy_base": 254257.58, "taker_buy_quote": 17347.88273 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0676, "close": 0.0678, "volume": 299227.62, "close_time": 1769234399999, "quote_volume": 20400.566767, "trades": 155, "taker_buy_base": 172193.18, "taker_buy_quote": 11744.588782 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0678, "close": 0.0679, "volume": 191027.55, "close_time": 1769237999999, "quote_volume": 13008.928525, "trades": 134, "taker_buy_base": 77841.32, "taker_buy_quote": 5301.775582 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.068, "high": 0.0682, "low": 0.0676, "close": 0.0676, "volume": 212321.11, "close_time": 1769241599999, "quote_volume": 14398.476987, "trades": 123, "taker_buy_base": 131359.07, "taker_buy_quote": 8906.52647 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0676, "close": 0.0679, "volume": 758525.42, "close_time": 1769245199999, "quote_volume": 51598.27956, "trades": 223, "taker_buy_base": 337622.49, "taker_buy_quote": 22988.202045 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.068, "high": 0.0684, "low": 0.0675, "close": 0.0677, "volume": 1413234.46, "close_time": 1769248799999, "quote_volume": 95742.557916, "trades": 239, "taker_buy_base": 127136.96, "taker_buy_quote": 8648.212629 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0672, "close": 0.0678, "volume": 946399.96, "close_time": 1769252399999, "quote_volume": 64041.791024, "trades": 241, "taker_buy_base": 652785.13, "taker_buy_quote": 44197.922927 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0678, "high": 0.0689, "low": 0.0678, "close": 0.0686, "volume": 367876.05, "close_time": 1769255999999, "quote_volume": 25131.075401, "trades": 193, "taker_buy_base": 305062.14, "taker_buy_quote": 20834.649366 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0686, "high": 0.0695, "low": 0.0685, "close": 0.0695, "volume": 596952.3, "close_time": 1769259599999, "quote_volume": 41262.003149, "trades": 285, "taker_buy_base": 465524.61, "taker_buy_quote": 32190.617076 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0687, "close": 0.0693, "volume": 1956640.01, "close_time": 1769263199999, "quote_volume": 135115.176389, "trades": 312, "taker_buy_base": 593015.63, "taker_buy_quote": 41013.165996 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0685, "close": 0.069, "volume": 1264866.28, "close_time": 1769266799999, "quote_volume": 87289.211528, "trades": 410, "taker_buy_base": 852445.79, "taker_buy_quote": 58809.811967 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0683, "close": 0.0685, "volume": 1733683.43, "close_time": 1769270399999, "quote_volume": 119651.938903, "trades": 408, "taker_buy_base": 1135242.23, "taker_buy_quote": 78467.415334 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0676, "close": 0.0683, "volume": 564779.66, "close_time": 1769273999999, "quote_volume": 38462.283221, "trades": 271, "taker_buy_base": 364946.46, "taker_buy_quote": 24887.262472 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0683, "close": 0.0684, "volume": 433733.93, "close_time": 1769277599999, "quote_volume": 29708.732887, "trades": 183, "taker_buy_base": 307678.41, "taker_buy_quote": 21078.879668 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 231552.5, "close_time": 1769281199999, "quote_volume": 15815.988588, "trades": 125, "taker_buy_base": 146411.24, "taker_buy_quote": 10001.379672 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0681, "close": 0.0683, "volume": 326616.35, "close_time": 1769284799999, "quote_volume": 22317.366333, "trades": 209, "taker_buy_base": 114568.22, "taker_buy_quote": 7827.603723 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0681, "close": 0.0685, "volume": 315208.8, "close_time": 1769288399999, "quote_volume": 21514.555473, "trades": 224, "taker_buy_base": 197375.58, "taker_buy_quote": 13475.532669 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0685, "high": 0.0703, "low": 0.0684, "close": 0.07, "volume": 576411.3, "close_time": 1769291999999, "quote_volume": 40006.957134, "trades": 277, "taker_buy_base": 397747.59, "taker_buy_quote": 27565.594379 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0702, "high": 0.0709, "low": 0.069, "close": 0.0693, "volume": 1003543.52, "close_time": 1769295599999, "quote_volume": 70249.047274, "trades": 598, "taker_buy_base": 512961.84, "taker_buy_quote": 35893.363557 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0694, "high": 0.0706, "low": 0.0693, "close": 0.0702, "volume": 636124.23, "close_time": 1769299199999, "quote_volume": 44487.480213, "trades": 538, "taker_buy_base": 353659.59, "taker_buy_quote": 24737.438486 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0685, "close": 0.0689, "volume": 778932.23, "close_time": 1769302799999, "quote_volume": 53818.811766, "trades": 447, "taker_buy_base": 394795.59, "taker_buy_quote": 27276.006776 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0677, "close": 0.0682, "volume": 785821.9, "close_time": 1769306399999, "quote_volume": 53789.571898, "trades": 924, "taker_buy_base": 409801.91, "taker_buy_quote": 28068.407007 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0683, "high": 0.0695, "low": 0.0683, "close": 0.0692, "volume": 491777.73, "close_time": 1769309999999, "quote_volume": 33957.772729, "trades": 489, "taker_buy_base": 309925.7, "taker_buy_quote": 21414.184068 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0693, "high": 0.0701, "low": 0.0689, "close": 0.0696, "volume": 292982.39, "close_time": 1769313599999, "quote_volume": 20371.43387, "trades": 254, "taker_buy_base": 145257.84, "taker_buy_quote": 10116.285718 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0696, "high": 0.0711, "low": 0.0696, "close": 0.0706, "volume": 723467.68, "close_time": 1769317199999, "quote_volume": 50975.417366, "trades": 575, "taker_buy_base": 403563.9, "taker_buy_quote": 28436.207207 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0706, "high": 0.0752, "low": 0.0706, "close": 0.0736, "volume": 4324280.34, "close_time": 1769320799999, "quote_volume": 317110.101089, "trades": 3660, "taker_buy_base": 2070840.62, "taker_buy_quote": 151858.451573 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0737, "high": 0.0826, "low": 0.0737, "close": 0.0789, "volume": 9310085.32, "close_time": 1769324399999, "quote_volume": 729499.938801, "trades": 6342, "taker_buy_base": 4551781.21, "taker_buy_quote": 357499.089691 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0789, "high": 0.0844, "low": 0.0774, "close": 0.0794, "volume": 9600393.26, "close_time": 1769327999999, "quote_volume": 767624.217837, "trades": 6451, "taker_buy_base": 5078450.75, "taker_buy_quote": 406508.872164 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0793, "high": 0.0827, "low": 0.0769, "close": 0.0783, "volume": 8252342.74, "close_time": 1769331599999, "quote_volume": 653732.232601, "trades": 4155, "taker_buy_base": 4139776.13, "taker_buy_quote": 329033.64268 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.078, "high": 0.0782, "low": 0.0757, "close": 0.0773, "volume": 4490492.11, "close_time": 1769335199999, "quote_volume": 345231.288974, "trades": 2610, "taker_buy_base": 2113613.36, "taker_buy_quote": 162572.697962 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0774, "high": 0.0889, "low": 0.076, "close": 0.0882, "volume": 8900670.6, "close_time": 1769338799999, "quote_volume": 737460.34646, "trades": 8838, "taker_buy_base": 4536202.45, "taker_buy_quote": 376421.846421 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0884, "high": 0.098, "low": 0.0795, "close": 0.081, "volume": 23150940.47, "close_time": 1769342399999, "quote_volume": 1993778.262864, "trades": 22787, "taker_buy_base": 10649155.08, "taker_buy_quote": 915416.977785 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0809, "high": 0.0834, "low": 0.0778, "close": 0.0819, "volume": 7784974.57, "close_time": 1769345999999, "quote_volume": 626038.824914, "trades": 5144, "taker_buy_base": 3988674.53, "taker_buy_quote": 320949.682039 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0822, "high": 0.094, "low": 0.0819, "close": 0.0838, "volume": 23854660.67, "close_time": 1769349599999, "quote_volume": 2100110.619279, "trades": 19248, "taker_buy_base": 11919362.32, "taker_buy_quote": 1048584.869588 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.084, "high": 0.0968, "low": 0.0835, "close": 0.0882, "volume": 27328451.03, "close_time": 1769353199999, "quote_volume": 2465215.99187, "trades": 19331, "taker_buy_base": 13773757.17, "taker_buy_quote": 1241357.784139 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0771, "close": 0.0785, "volume": 12673314.38, "close_time": 1769356799999, "quote_volume": 1023335.588486, "trades": 11228, "taker_buy_base": 6149936.33, "taker_buy_quote": 496589.501431 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0784, "high": 0.083, "low": 0.0769, "close": 0.0789, "volume": 6485401.57, "close_time": 1769360399999, "quote_volume": 516535.843704, "trades": 5599, "taker_buy_base": 2870934.43, "taker_buy_quote": 228880.541198 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0789, "high": 0.0822, "low": 0.0782, "close": 0.0786, "volume": 4484116.46, "close_time": 1769363999999, "quote_volume": 359533.984565, "trades": 2857, "taker_buy_base": 2250881.51, "taker_buy_quote": 180363.130299 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0786, "high": 0.0818, "low": 0.076, "close": 0.0767, "volume": 5305739.94, "close_time": 1769367599999, "quote_volume": 412591.894627, "trades": 3400, "taker_buy_base": 2551960.78, "taker_buy_quote": 198567.33767 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0758, "close": 0.0761, "volume": 2706486.9, "close_time": 1769371199999, "quote_volume": 207645.027954, "trades": 1998, "taker_buy_base": 1343412.05, "taker_buy_quote": 103214.16773 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0761, "high": 0.0784, "low": 0.076, "close": 0.0778, "volume": 3245878.26, "close_time": 1769374799999, "quote_volume": 250309.917234, "trades": 2025, "taker_buy_base": 1893258.0, "taker_buy_quote": 146178.003576 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.078, "high": 0.0795, "low": 0.0762, "close": 0.0773, "volume": 2397940.09, "close_time": 1769378399999, "quote_volume": 186490.150605, "trades": 2041, "taker_buy_base": 1193444.21, "taker_buy_quote": 92999.425491 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0773, "high": 0.0791, "low": 0.0761, "close": 0.0783, "volume": 3664660.92, "close_time": 1769381999999, "quote_volume": 284197.612622, "trades": 2414, "taker_buy_base": 1892132.99, "taker_buy_quote": 146900.220263 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0783, "high": 0.0858, "low": 0.0776, "close": 0.0841, "volume": 7540810.47, "close_time": 1769385599999, "quote_volume": 620450.101041, "trades": 4665, "taker_buy_base": 3650218.64, "taker_buy_quote": 300212.180068 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0715, "close": 0.073, "volume": 9948657.11, "close_time": 1769389199999, "quote_volume": 753481.515658, "trades": 5122, "taker_buy_base": 4551463.04, "taker_buy_quote": 344171.450302 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.073, "high": 0.0748, "low": 0.0728, "close": 0.074, "volume": 2470525.15, "close_time": 1769392799999, "quote_volume": 182400.19852, "trades": 1237, "taker_buy_base": 1226463.2, "taker_buy_quote": 90472.826904 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.074, "high": 0.0748, "low": 0.0733, "close": 0.074, "volume": 1386367.13, "close_time": 1769396399999, "quote_volume": 102431.113734, "trades": 873, "taker_buy_base": 668629.6, "taker_buy_quote": 49427.451368 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0721, "close": 0.0722, "volume": 2147112.94, "close_time": 1769399999999, "quote_volume": 156964.635031, "trades": 998, "taker_buy_base": 781961.37, "taker_buy_quote": 57158.461062 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0723, "high": 0.0737, "low": 0.0718, "close": 0.0736, "volume": 1621933.89, "close_time": 1769403599999, "quote_volume": 118341.265563, "trades": 716, "taker_buy_base": 819528.18, "taker_buy_quote": 59907.502956 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0736, "high": 0.0755, "low": 0.0734, "close": 0.0738, "volume": 2481076.59, "close_time": 1769407199999, "quote_volume": 184624.236393, "trades": 1108, "taker_buy_base": 1070317.31, "taker_buy_quote": 79847.839756 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0723, "close": 0.0726, "volume": 1558815.06, "close_time": 1769410799999, "quote_volume": 113836.559432, "trades": 645, "taker_buy_base": 569607.64, "taker_buy_quote": 41623.034825 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0726, "high": 0.0728, "low": 0.071, "close": 0.0719, "volume": 2987389.07, "close_time": 1769414399999, "quote_volume": 215072.314978, "trades": 1762, "taker_buy_base": 1047239.42, "taker_buy_quote": 75490.136078 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0719, "high": 0.0729, "low": 0.0716, "close": 0.0721, "volume": 1738757.32, "close_time": 1769417999999, "quote_volume": 125558.268463, "trades": 1060, "taker_buy_base": 1062372.15, "taker_buy_quote": 76742.704704 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0721, "high": 0.0731, "low": 0.0717, "close": 0.0721, "volume": 2830944.8, "close_time": 1769421599999, "quote_volume": 205013.114259, "trades": 938, "taker_buy_base": 1118411.09, "taker_buy_quote": 80976.536686 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0721, "high": 0.0731, "low": 0.0718, "close": 0.0726, "volume": 1352981.79, "close_time": 1769425199999, "quote_volume": 97940.879956, "trades": 621, "taker_buy_base": 383961.72, "taker_buy_quote": 27827.964061 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0727, "close": 0.073, "volume": 322875.79, "close_time": 1769428799999, "quote_volume": 23537.914916, "trades": 233, "taker_buy_base": 167716.68, "taker_buy_quote": 12231.84372 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.073, "high": 0.073, "low": 0.0721, "close": 0.0724, "volume": 1414133.89, "close_time": 1769432399999, "quote_volume": 102470.340501, "trades": 368, "taker_buy_base": 348320.52, "taker_buy_quote": 25222.248997 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0722, "close": 0.0724, "volume": 575157.73, "close_time": 1769435999999, "quote_volume": 41651.59611, "trades": 307, "taker_buy_base": 351774.28, "taker_buy_quote": 25489.177151 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0725, "high": 0.0737, "low": 0.0718, "close": 0.0736, "volume": 1712312.12, "close_time": 1769439599999, "quote_volume": 124324.216787, "trades": 939, "taker_buy_base": 692142.78, "taker_buy_quote": 50350.092204 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0737, "high": 0.0764, "low": 0.0737, "close": 0.0761, "volume": 2126101.33, "close_time": 1769443199999, "quote_volume": 159485.249243, "trades": 1278, "taker_buy_base": 947204.93, "taker_buy_quote": 71209.582323 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.076, "high": 0.0783, "low": 0.0753, "close": 0.0761, "volume": 1544920.25, "close_time": 1769446799999, "quote_volume": 118304.965807, "trades": 1040, "taker_buy_base": 669121.93, "taker_buy_quote": 51318.13223 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.076, "high": 0.0802, "low": 0.0759, "close": 0.0798, "volume": 2573941.89, "close_time": 1769450399999, "quote_volume": 202992.522812, "trades": 1450, "taker_buy_base": 1111046.47, "taker_buy_quote": 87754.039447 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0798, "high": 0.0824, "low": 0.0793, "close": 0.0818, "volume": 3728936.66, "close_time": 1769453999999, "quote_volume": 301547.571368, "trades": 1888, "taker_buy_base": 1797287.88, "taker_buy_quote": 145214.273397 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0819, "high": 0.0831, "low": 0.0806, "close": 0.0806, "volume": 1864205.79, "close_time": 1769457599999, "quote_volume": 152105.846258, "trades": 1053, "taker_buy_base": 870887.74, "taker_buy_quote": 71136.327721 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0798, "close": 0.08, "volume": 1956559.39, "close_time": 1769461199999, "quote_volume": 157054.237206, "trades": 687, "taker_buy_base": 663452.85, "taker_buy_quote": 53226.893147 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0799, "high": 0.0808, "low": 0.0794, "close": 0.0799, "volume": 1104021.4, "close_time": 1769464799999, "quote_volume": 88427.821231, "trades": 495, "taker_buy_base": 655408.71, "taker_buy_quote": 52513.213403 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0802, "high": 0.0824, "low": 0.0802, "close": 0.0824, "volume": 2369728.37, "close_time": 1769468399999, "quote_volume": 192360.681495, "trades": 541, "taker_buy_base": 1176666.42, "taker_buy_quote": 95399.691511 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0824, "high": 0.0844, "low": 0.0813, "close": 0.0835, "volume": 2909347.55, "close_time": 1769471999999, "quote_volume": 241776.6102, "trades": 1366, "taker_buy_base": 2106419.05, "taker_buy_quote": 175236.140585 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0834, "high": 0.0835, "low": 0.08, "close": 0.0822, "volume": 4455210.01, "close_time": 1769475599999, "quote_volume": 364744.54014, "trades": 1831, "taker_buy_base": 2117224.93, "taker_buy_quote": 173339.986191 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0823, "high": 0.09, "low": 0.0823, "close": 0.0866, "volume": 14000455.5, "close_time": 1769479199999, "quote_volume": 1202092.893835, "trades": 6477, "taker_buy_base": 7098528.13, "taker_buy_quote": 608937.638104 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0867, "high": 0.0916, "low": 0.0862, "close": 0.0892, "volume": 10103550.77, "close_time": 1769482799999, "quote_volume": 898713.81867, "trades": 5784, "taker_buy_base": 5113226.29, "taker_buy_quote": 454664.286964 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0894, "high": 0.0973, "low": 0.0882, "close": 0.0896, "volume": 14592112.89, "close_time": 1769486399999, "quote_volume": 1355204.802245, "trades": 10179, "taker_buy_base": 7599889.81, "taker_buy_quote": 706648.90448 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0895, "high": 0.0911, "low": 0.0884, "close": 0.0898, "volume": 4570592.6, "close_time": 1769489999999, "quote_volume": 409506.185098, "trades": 2720, "taker_buy_base": 2226449.07, "taker_buy_quote": 199801.179946 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0898, "high": 0.0949, "low": 0.0898, "close": 0.0942, "volume": 6095102.86, "close_time": 1769493599999, "quote_volume": 562757.068047, "trades": 3698, "taker_buy_base": 3110839.76, "taker_buy_quote": 287220.361597 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0909, "close": 0.0928, "volume": 5529592.54, "close_time": 1769497199999, "quote_volume": 514927.609306, "trades": 2767, "taker_buy_base": 2593027.6, "taker_buy_quote": 241400.120072 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0928, "high": 0.1065, "low": 0.0925, "close": 0.1022, "volume": 22581974.54, "close_time": 1769500799999, "quote_volume": 2268583.103985, "trades": 13899, "taker_buy_base": 10816242.19, "taker_buy_quote": 1084363.484018 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1022, "high": 0.108, "low": 0.0984, "close": 0.1038, "volume": 17939954.72, "close_time": 1769504399999, "quote_volume": 1843499.582955, "trades": 10063, "taker_buy_base": 8688011.68, "taker_buy_quote": 895404.952075 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1036, "high": 0.1073, "low": 0.0991, "close": 0.1052, "volume": 17875712.58, "close_time": 1769507999999, "quote_volume": 1842434.215162, "trades": 8533, "taker_buy_base": 9018152.03, "taker_buy_quote": 929421.75867 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1051, "high": 0.1079, "low": 0.1007, "close": 0.1013, "volume": 8662938.31, "close_time": 1769511599999, "quote_volume": 900041.087628, "trades": 4639, "taker_buy_base": 4068158.87, "taker_buy_quote": 423402.203302 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1011, "high": 0.1016, "low": 0.0938, "close": 0.0947, "volume": 11053825.43, "close_time": 1769515199999, "quote_volume": 1074428.648798, "trades": 5502, "taker_buy_base": 4995371.61, "taker_buy_quote": 485237.698484 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0903, "close": 0.0913, "volume": 9286377.7, "close_time": 1769518799999, "quote_volume": 858118.789277, "trades": 4949, "taker_buy_base": 4581658.78, "taker_buy_quote": 423770.991126 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0913, "high": 0.0926, "low": 0.086, "close": 0.0917, "volume": 11939011.67, "close_time": 1769522399999, "quote_volume": 1063540.958039, "trades": 5478, "taker_buy_base": 5689024.06, "taker_buy_quote": 507620.690353 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0917, "high": 0.0942, "low": 0.0886, "close": 0.092, "volume": 10865337.28, "close_time": 1769525999999, "quote_volume": 991970.088466, "trades": 4269, "taker_buy_base": 5068117.33, "taker_buy_quote": 462989.324384 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.092, "high": 0.0936, "low": 0.0909, "close": 0.0931, "volume": 5706220.53, "close_time": 1769529599999, "quote_volume": 526823.824355, "trades": 2096, "taker_buy_base": 2922213.76, "taker_buy_quote": 269893.663894 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0928, "high": 0.0946, "low": 0.0901, "close": 0.0902, "volume": 6186066.2, "close_time": 1769533199999, "quote_volume": 570700.965394, "trades": 2416, "taker_buy_base": 2302136.83, "taker_buy_quote": 212754.13741 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0886, "close": 0.0888, "volume": 3950505.5, "close_time": 1769536799999, "quote_volume": 354463.414416, "trades": 1885, "taker_buy_base": 1811551.07, "taker_buy_quote": 162685.392377 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0875, "close": 0.089, "volume": 2942374.62, "close_time": 1769540399999, "quote_volume": 259835.662689, "trades": 1654, "taker_buy_base": 1381903.93, "taker_buy_quote": 122101.00537 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.089, "high": 0.0898, "low": 0.0888, "close": 0.089, "volume": 1601070.94, "close_time": 1769543999999, "quote_volume": 142737.793476, "trades": 638, "taker_buy_base": 783074.44, "taker_buy_quote": 69843.247436 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0889, "high": 0.0913, "low": 0.0882, "close": 0.0906, "volume": 3359546.53, "close_time": 1769547599999, "quote_volume": 302139.638941, "trades": 1426, "taker_buy_base": 1707255.49, "taker_buy_quote": 153799.243041 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0886, "close": 0.089, "volume": 2215257.61, "close_time": 1769551199999, "quote_volume": 199595.431501, "trades": 937, "taker_buy_base": 1023257.51, "taker_buy_quote": 92316.68587 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0889, "high": 0.089, "low": 0.0872, "close": 0.0874, "volume": 2077390.44, "close_time": 1769554799999, "quote_volume": 182771.203016, "trades": 779, "taker_buy_base": 853263.6, "taker_buy_quote": 75110.587338 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0871, "close": 0.0878, "volume": 1951701.51, "close_time": 1769558399999, "quote_volume": 171869.086428, "trades": 785, "taker_buy_base": 1290271.87, "taker_buy_quote": 113613.596912 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0878, "high": 0.0878, "low": 0.085, "close": 0.0852, "volume": 2939015.73, "close_time": 1769561999999, "quote_volume": 253250.751401, "trades": 1420, "taker_buy_base": 1289575.48, "taker_buy_quote": 111206.334696 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0853, "high": 0.086, "low": 0.084, "close": 0.0852, "volume": 1814658.12, "close_time": 1769565599999, "quote_volume": 154193.177057, "trades": 930, "taker_buy_base": 980165.01, "taker_buy_quote": 83372.202381 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0841, "close": 0.0842, "volume": 1169375.43, "close_time": 1769569199999, "quote_volume": 99584.077838, "trades": 564, "taker_buy_base": 607913.45, "taker_buy_quote": 51836.043435 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0842, "high": 0.0845, "low": 0.083, "close": 0.0831, "volume": 3415529.39, "close_time": 1769572799999, "quote_volume": 286035.540929, "trades": 964, "taker_buy_base": 1304191.36, "taker_buy_quote": 109458.864428 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.083, "high": 0.0846, "low": 0.0827, "close": 0.084, "volume": 1852054.71, "close_time": 1769576399999, "quote_volume": 154500.7628, "trades": 724, "taker_buy_base": 1180718.61, "taker_buy_quote": 98445.996871 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.084, "high": 0.0853, "low": 0.0834, "close": 0.0841, "volume": 2560067.93, "close_time": 1769579999999, "quote_volume": 215816.828135, "trades": 1009, "taker_buy_base": 1515242.33, "taker_buy_quote": 127911.902359 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0841, "high": 0.0861, "low": 0.0826, "close": 0.0834, "volume": 4145734.18, "close_time": 1769583599999, "quote_volume": 350543.290427, "trades": 1506, "taker_buy_base": 1990140.54, "taker_buy_quote": 168483.993309 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0832, "high": 0.0852, "low": 0.083, "close": 0.0851, "volume": 3017495.86, "close_time": 1769587199999, "quote_volume": 254255.597351, "trades": 1246, "taker_buy_base": 1519276.46, "taker_buy_quote": 128047.216185 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0851, "high": 0.0877, "low": 0.0842, "close": 0.0874, "volume": 4377086.72, "close_time": 1769590799999, "quote_volume": 377099.670078, "trades": 2066, "taker_buy_base": 2224759.07, "taker_buy_quote": 191851.325762 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0874, "high": 0.0928, "low": 0.0873, "close": 0.0926, "volume": 6314451.48, "close_time": 1769594399999, "quote_volume": 567880.448116, "trades": 2793, "taker_buy_base": 3092003.81, "taker_buy_quote": 278200.595484 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0926, "high": 0.0938, "low": 0.0882, "close": 0.0888, "volume": 7264958.74, "close_time": 1769597999999, "quote_volume": 660386.998216, "trades": 3148, "taker_buy_base": 3474588.03, "taker_buy_quote": 315709.213977 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0862, "close": 0.0869, "volume": 2440781.07, "close_time": 1769601599999, "quote_volume": 213694.047773, "trades": 1401, "taker_buy_base": 1055699.94, "taker_buy_quote": 92386.975875 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0868, "high": 0.0884, "low": 0.0866, "close": 0.0873, "volume": 2572583.82, "close_time": 1769605199999, "quote_volume": 224769.352243, "trades": 1300, "taker_buy_base": 1489698.39, "taker_buy_quote": 130159.657646 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0876, "high": 0.0898, "low": 0.0864, "close": 0.0865, "volume": 2042283.51, "close_time": 1769608799999, "quote_volume": 180523.384885, "trades": 1320, "taker_buy_base": 1126202.13, "taker_buy_quote": 99669.060778 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0866, "high": 0.0874, "low": 0.0859, "close": 0.0863, "volume": 1191647.51, "close_time": 1769612399999, "quote_volume": 103135.482457, "trades": 751, "taker_buy_base": 496164.59, "taker_buy_quote": 42994.060421 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0863, "high": 0.0918, "low": 0.0863, "close": 0.0881, "volume": 7141641.43, "close_time": 1769615999999, "quote_volume": 640638.298744, "trades": 4060, "taker_buy_base": 4137275.7, "taker_buy_quote": 370800.494757 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0881, "high": 0.0907, "low": 0.0875, "close": 0.0886, "volume": 1971886.39, "close_time": 1769619599999, "quote_volume": 175967.097954, "trades": 1533, "taker_buy_base": 977342.74, "taker_buy_quote": 87208.127577 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0886, "high": 0.0899, "low": 0.088, "close": 0.089, "volume": 1068757.64, "close_time": 1769623199999, "quote_volume": 95058.104113, "trades": 822, "taker_buy_base": 529780.87, "taker_buy_quote": 47189.269996 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.089, "high": 0.0906, "low": 0.0887, "close": 0.0893, "volume": 1094518.99, "close_time": 1769626799999, "quote_volume": 98094.176954, "trades": 629, "taker_buy_base": 506953.17, "taker_buy_quote": 45506.522341 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0874, "close": 0.0878, "volume": 1205595.8, "close_time": 1769630399999, "quote_volume": 106586.939244, "trades": 683, "taker_buy_base": 462844.03, "taker_buy_quote": 40992.61858 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0877, "high": 0.0895, "low": 0.0873, "close": 0.0888, "volume": 1076162.95, "close_time": 1769633999999, "quote_volume": 95203.710807, "trades": 681, "taker_buy_base": 499192.63, "taker_buy_quote": 44227.216362 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0873, "close": 0.0874, "volume": 674204.93, "close_time": 1769637599999, "quote_volume": 59211.870382, "trades": 493, "taker_buy_base": 325806.55, "taker_buy_quote": 28614.254064 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0867, "close": 0.0876, "volume": 679881.96, "close_time": 1769641199999, "quote_volume": 59484.859154, "trades": 500, "taker_buy_base": 304562.8, "taker_buy_quote": 26687.393682 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0865, "close": 0.0868, "volume": 1486953.39, "close_time": 1769644799999, "quote_volume": 129868.538805, "trades": 745, "taker_buy_base": 573164.39, "taker_buy_quote": 50097.712963 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0835, "close": 0.0842, "volume": 2345669.92, "close_time": 1769648399999, "quote_volume": 198635.042586, "trades": 1045, "taker_buy_base": 893755.52, "taker_buy_quote": 75598.850718 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0843, "high": 0.0853, "low": 0.0836, "close": 0.0837, "volume": 1263371.34, "close_time": 1769651999999, "quote_volume": 106451.409741, "trades": 563, "taker_buy_base": 631760.54, "taker_buy_quote": 53319.816924 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0823, "close": 0.0823, "volume": 754179.27, "close_time": 1769655599999, "quote_volume": 62973.383132, "trades": 481, "taker_buy_base": 377301.87, "taker_buy_quote": 31503.004954 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0824, "high": 0.0834, "low": 0.082, "close": 0.0821, "volume": 531218.37, "close_time": 1769659199999, "quote_volume": 43937.054185, "trades": 337, "taker_buy_base": 263829.33, "taker_buy_quote": 21827.637252 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.082, "high": 0.0823, "low": 0.0813, "close": 0.082, "volume": 643512.88, "close_time": 1769662799999, "quote_volume": 52659.275761, "trades": 436, "taker_buy_base": 422328.7, "taker_buy_quote": 34575.909273 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0818, "high": 0.0827, "low": 0.081, "close": 0.0814, "volume": 1235438.2, "close_time": 1769666399999, "quote_volume": 101042.550964, "trades": 745, "taker_buy_base": 799568.79, "taker_buy_quote": 65489.854209 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0807, "close": 0.0814, "volume": 1134422.69, "close_time": 1769669999999, "quote_volume": 92294.747968, "trades": 766, "taker_buy_base": 632691.59, "taker_buy_quote": 51489.755041 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0814, "high": 0.0822, "low": 0.0799, "close": 0.0803, "volume": 1086672.47, "close_time": 1769673599999, "quote_volume": 88098.426667, "trades": 750, "taker_buy_base": 617878.98, "taker_buy_quote": 50101.399017 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0784, "close": 0.0786, "volume": 1121378.04, "close_time": 1769677199999, "quote_volume": 88688.459408, "trades": 994, "taker_buy_base": 565236.62, "taker_buy_quote": 44729.588284 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0783, "close": 0.0788, "volume": 1463901.67, "close_time": 1769680799999, "quote_volume": 115241.961976, "trades": 871, "taker_buy_base": 851634.66, "taker_buy_quote": 67078.906767 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0789, "high": 0.0807, "low": 0.0788, "close": 0.0792, "volume": 2036464.17, "close_time": 1769684399999, "quote_volume": 163031.057986, "trades": 1409, "taker_buy_base": 725728.62, "taker_buy_quote": 57964.094319 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0792, "high": 0.0793, "low": 0.0776, "close": 0.0782, "volume": 810120.0, "close_time": 1769687999999, "quote_volume": 63461.425779, "trades": 663, "taker_buy_base": 392659.72, "taker_buy_quote": 30790.433335 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0774, "close": 0.0779, "volume": 1015775.52, "close_time": 1769691599999, "quote_volume": 79218.383381, "trades": 478, "taker_buy_base": 439391.43, "taker_buy_quote": 34266.80458 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.078, "high": 0.0787, "low": 0.0778, "close": 0.0782, "volume": 379668.46, "close_time": 1769695199999, "quote_volume": 29662.959462, "trades": 338, "taker_buy_base": 157815.15, "taker_buy_quote": 12332.793694 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0782, "high": 0.0796, "low": 0.0769, "close": 0.0769, "volume": 4268086.45, "close_time": 1769698799999, "quote_volume": 336039.412219, "trades": 1780, "taker_buy_base": 1820396.16, "taker_buy_quote": 142934.852678 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0746, "close": 0.0752, "volume": 2546138.49, "close_time": 1769702399999, "quote_volume": 192000.204812, "trades": 2014, "taker_buy_base": 1086368.67, "taker_buy_quote": 81992.206046 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0751, "high": 0.0769, "low": 0.0745, "close": 0.0767, "volume": 1314898.47, "close_time": 1769705999999, "quote_volume": 99486.522047, "trades": 682, "taker_buy_base": 717187.15, "taker_buy_quote": 54329.859939 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0753, "close": 0.0755, "volume": 838813.25, "close_time": 1769709599999, "quote_volume": 64015.936703, "trades": 662, "taker_buy_base": 513558.22, "taker_buy_quote": 39204.715614 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0744, "close": 0.0746, "volume": 1380045.53, "close_time": 1769713199999, "quote_volume": 104147.863279, "trades": 1063, "taker_buy_base": 526078.71, "taker_buy_quote": 39708.980723 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0736, "close": 0.074, "volume": 1129890.15, "close_time": 1769716799999, "quote_volume": 83759.584745, "trades": 923, "taker_buy_base": 569948.43, "taker_buy_quote": 42257.949479 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.074, "high": 0.0754, "low": 0.0738, "close": 0.0754, "volume": 429094.24, "close_time": 1769720399999, "quote_volume": 31963.114034, "trades": 413, "taker_buy_base": 224017.33, "taker_buy_quote": 16728.137134 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0752, "close": 0.0755, "volume": 356443.5, "close_time": 1769723999999, "quote_volume": 26878.862004, "trades": 355, "taker_buy_base": 211365.76, "taker_buy_quote": 15945.764366 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0753, "close": 0.0754, "volume": 395540.94, "close_time": 1769727599999, "quote_volume": 29865.924387, "trades": 259, "taker_buy_base": 285255.52, "taker_buy_quote": 21536.072059 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0753, "close": 0.0756, "volume": 241649.57, "close_time": 1769731199999, "quote_volume": 18242.181812, "trades": 295, "taker_buy_base": 144244.1, "taker_buy_quote": 10890.246421 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0728, "close": 0.074, "volume": 1507423.52, "close_time": 1769734799999, "quote_volume": 110808.055588, "trades": 789, "taker_buy_base": 561486.34, "taker_buy_quote": 41231.17529 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.074, "high": 0.0741, "low": 0.0717, "close": 0.0736, "volume": 2540041.42, "close_time": 1769738399999, "quote_volume": 185259.244435, "trades": 1610, "taker_buy_base": 1435944.7, "taker_buy_quote": 104608.454835 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0712, "close": 0.0715, "volume": 1673985.1, "close_time": 1769741999999, "quote_volume": 120790.871588, "trades": 923, "taker_buy_base": 688968.24, "taker_buy_quote": 49824.774807 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0714, "close": 0.072, "volume": 1482542.65, "close_time": 1769745599999, "quote_volume": 106300.181305, "trades": 529, "taker_buy_base": 885335.71, "taker_buy_quote": 63535.463423 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0719, "close": 0.0722, "volume": 805085.91, "close_time": 1769749199999, "quote_volume": 58222.968972, "trades": 641, "taker_buy_base": 499797.95, "taker_buy_quote": 36164.956828 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0721, "high": 0.0729, "low": 0.0719, "close": 0.0719, "volume": 995232.66, "close_time": 1769752799999, "quote_volume": 71966.111698, "trades": 462, "taker_buy_base": 541997.52, "taker_buy_quote": 39242.804664 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0705, "close": 0.071, "volume": 1459850.05, "close_time": 1769756399999, "quote_volume": 103761.482243, "trades": 829, "taker_buy_base": 570660.66, "taker_buy_quote": 40597.110379 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0711, "high": 0.072, "low": 0.0707, "close": 0.0708, "volume": 2542583.37, "close_time": 1769759999999, "quote_volume": 181037.896374, "trades": 1825, "taker_buy_base": 859789.24, "taker_buy_quote": 61271.972802 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0707, "close": 0.0712, "volume": 832751.79, "close_time": 1769763599999, "quote_volume": 59201.01648, "trades": 613, "taker_buy_base": 603616.13, "taker_buy_quote": 42926.877193 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0703, "close": 0.0705, "volume": 1555090.74, "close_time": 1769767199999, "quote_volume": 110308.118659, "trades": 927, "taker_buy_base": 508884.95, "taker_buy_quote": 36093.52578 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0698, "close": 0.0701, "volume": 872575.75, "close_time": 1769770799999, "quote_volume": 61336.627439, "trades": 400, "taker_buy_base": 525785.01, "taker_buy_quote": 36985.552791 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0701, "high": 0.0752, "low": 0.07, "close": 0.0752, "volume": 2879286.54, "close_time": 1769774399999, "quote_volume": 210291.789596, "trades": 1629, "taker_buy_base": 2123092.41, "taker_buy_quote": 155144.930741 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0751, "high": 0.0763, "low": 0.0744, "close": 0.0755, "volume": 3209146.02, "close_time": 1769777999999, "quote_volume": 242139.986947, "trades": 1687, "taker_buy_base": 1497478.42, "taker_buy_quote": 113017.630321 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0753, "high": 0.0753, "low": 0.073, "close": 0.074, "volume": 2103965.09, "close_time": 1769781599999, "quote_volume": 155433.335469, "trades": 1018, "taker_buy_base": 951575.79, "taker_buy_quote": 70345.815853 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.074, "high": 0.0746, "low": 0.073, "close": 0.0731, "volume": 979756.9, "close_time": 1769785199999, "quote_volume": 72210.264987, "trades": 598, "taker_buy_base": 407109.99, "taker_buy_quote": 30022.854987 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0731, "high": 0.0743, "low": 0.0726, "close": 0.0736, "volume": 1241896.86, "close_time": 1769788799999, "quote_volume": 91295.513177, "trades": 757, "taker_buy_base": 950146.76, "taker_buy_quote": 69911.899012 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0734, "high": 0.0763, "low": 0.0731, "close": 0.0753, "volume": 851360.2, "close_time": 1769792399999, "quote_volume": 63457.045498, "trades": 833, "taker_buy_base": 396917.32, "taker_buy_quote": 29553.147259 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0745, "close": 0.0746, "volume": 543222.06, "close_time": 1769795999999, "quote_volume": 40746.963243, "trades": 488, "taker_buy_base": 290921.76, "taker_buy_quote": 21824.470399 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0745, "high": 0.0754, "low": 0.0724, "close": 0.0751, "volume": 1668539.61, "close_time": 1769799599999, "quote_volume": 122940.719223, "trades": 859, "taker_buy_base": 849974.73, "taker_buy_quote": 62669.044992 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0752, "high": 0.0765, "low": 0.0752, "close": 0.076, "volume": 844761.35, "close_time": 1769803199999, "quote_volume": 64059.85947, "trades": 644, "taker_buy_base": 521624.57, "taker_buy_quote": 39537.805346 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0735, "close": 0.0738, "volume": 1242179.78, "close_time": 1769806799999, "quote_volume": 92567.543704, "trades": 694, "taker_buy_base": 619309.31, "taker_buy_quote": 46157.914765 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0735, "close": 0.074, "volume": 724538.51, "close_time": 1769810399999, "quote_volume": 53641.892902, "trades": 440, "taker_buy_base": 471579.15, "taker_buy_quote": 34918.986315 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.074, "high": 0.0743, "low": 0.0729, "close": 0.0733, "volume": 439584.08, "close_time": 1769813999999, "quote_volume": 32289.201834, "trades": 358, "taker_buy_base": 198569.48, "taker_buy_quote": 14577.227558 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0731, "close": 0.0735, "volume": 226242.35, "close_time": 1769817599999, "quote_volume": 16617.704517, "trades": 263, "taker_buy_base": 162135.94, "taker_buy_quote": 11911.915507 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0728, "close": 0.0729, "volume": 308558.83, "close_time": 1769821199999, "quote_volume": 22525.719834, "trades": 385, "taker_buy_base": 153292.99, "taker_buy_quote": 11191.555515 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.073, "high": 0.075, "low": 0.0728, "close": 0.075, "volume": 708425.63, "close_time": 1769824799999, "quote_volume": 52209.191365, "trades": 752, "taker_buy_base": 419833.54, "taker_buy_quote": 30961.357272 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.075, "high": 0.0768, "low": 0.0749, "close": 0.0761, "volume": 3979655.23, "close_time": 1769828399999, "quote_volume": 302132.37046, "trades": 2055, "taker_buy_base": 1709781.47, "taker_buy_quote": 129869.137312 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.076, "high": 0.0767, "low": 0.0754, "close": 0.0763, "volume": 1249401.67, "close_time": 1769831999999, "quote_volume": 95114.716853, "trades": 754, "taker_buy_base": 644776.72, "taker_buy_quote": 49132.792353 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0762, "high": 0.0769, "low": 0.0751, "close": 0.0757, "volume": 1126977.62, "close_time": 1769835599999, "quote_volume": 85527.020531, "trades": 645, "taker_buy_base": 453063.86, "taker_buy_quote": 34414.395632 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0742, "close": 0.0749, "volume": 817533.67, "close_time": 1769839199999, "quote_volume": 61294.708132, "trades": 457, "taker_buy_base": 293331.11, "taker_buy_quote": 22026.947837 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.075, "high": 0.0751, "low": 0.0731, "close": 0.0733, "volume": 1873697.88, "close_time": 1769842799999, "quote_volume": 138318.785758, "trades": 708, "taker_buy_base": 907578.22, "taker_buy_quote": 66972.390305 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0721, "close": 0.0722, "volume": 632198.7, "close_time": 1769846399999, "quote_volume": 45899.790705, "trades": 409, "taker_buy_base": 234339.14, "taker_buy_quote": 17061.875627 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0722, "high": 0.0723, "low": 0.07, "close": 0.0713, "volume": 1788090.32, "close_time": 1769849999999, "quote_volume": 126675.715938, "trades": 934, "taker_buy_base": 1031659.35, "taker_buy_quote": 73101.556747 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0711, "close": 0.0711, "volume": 667041.88, "close_time": 1769853599999, "quote_volume": 47669.759995, "trades": 469, "taker_buy_base": 393724.25, "taker_buy_quote": 28159.188263 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0711, "high": 0.0726, "low": 0.0709, "close": 0.0717, "volume": 738215.34, "close_time": 1769857199999, "quote_volume": 53076.399217, "trades": 556, "taker_buy_base": 518726.81, "taker_buy_quote": 37314.129767 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0704, "close": 0.0706, "volume": 339646.21, "close_time": 1769860799999, "quote_volume": 24108.582386, "trades": 292, "taker_buy_base": 194271.7, "taker_buy_quote": 13785.280694 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0699, "close": 0.07, "volume": 656827.29, "close_time": 1769864399999, "quote_volume": 46115.654218, "trades": 554, "taker_buy_base": 269950.51, "taker_buy_quote": 18980.116869 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.07, "high": 0.0702, "low": 0.0692, "close": 0.0695, "volume": 672406.67, "close_time": 1769867999999, "quote_volume": 46759.661879, "trades": 714, "taker_buy_base": 316864.34, "taker_buy_quote": 22057.428576 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0656, "close": 0.0672, "volume": 2969222.83, "close_time": 1769871599999, "quote_volume": 199125.713044, "trades": 1785, "taker_buy_base": 1541791.9, "taker_buy_quote": 103301.787626 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0671, "high": 0.068, "low": 0.067, "close": 0.0671, "volume": 1299927.22, "close_time": 1769875199999, "quote_volume": 87493.682793, "trades": 1111, "taker_buy_base": 635438.91, "taker_buy_quote": 42798.608003 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0671, "high": 0.0679, "low": 0.0662, "close": 0.0664, "volume": 1256984.71, "close_time": 1769878799999, "quote_volume": 84009.023459, "trades": 1169, "taker_buy_base": 639285.26, "taker_buy_quote": 42703.078407 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0618, "close": 0.0634, "volume": 4072350.65, "close_time": 1769882399999, "quote_volume": 260207.751866, "trades": 3478, "taker_buy_base": 1911168.33, "taker_buy_quote": 122081.364145 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0635, "high": 0.0643, "low": 0.0603, "close": 0.0629, "volume": 3985437.88, "close_time": 1769885999999, "quote_volume": 248538.609087, "trades": 2482, "taker_buy_base": 1786513.8, "taker_buy_quote": 111436.797155 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0628, "high": 0.0644, "low": 0.0626, "close": 0.0636, "volume": 1174289.48, "close_time": 1769889599999, "quote_volume": 74624.654716, "trades": 744, "taker_buy_base": 578756.91, "taker_buy_quote": 36782.107041 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0635, "high": 0.064, "low": 0.0628, "close": 0.064, "volume": 503731.33, "close_time": 1769893199999, "quote_volume": 31858.191604, "trades": 370, "taker_buy_base": 192200.31, "taker_buy_quote": 12168.243063 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0639, "high": 0.0655, "low": 0.0636, "close": 0.0646, "volume": 449854.83, "close_time": 1769896799999, "quote_volume": 29122.730742, "trades": 564, "taker_buy_base": 182446.7, "taker_buy_quote": 11809.00984 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0637, "close": 0.0642, "volume": 831835.22, "close_time": 1769900399999, "quote_volume": 53359.017572, "trades": 372, "taker_buy_base": 392652.21, "taker_buy_quote": 25153.255171 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0641, "high": 0.0664, "low": 0.0641, "close": 0.066, "volume": 1111998.82, "close_time": 1769903999999, "quote_volume": 72463.857343, "trades": 609, "taker_buy_base": 560168.62, "taker_buy_quote": 36517.943881 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.066, "high": 0.0681, "low": 0.0656, "close": 0.0673, "volume": 2015453.89, "close_time": 1769907599999, "quote_volume": 135198.022729, "trades": 1456, "taker_buy_base": 940604.95, "taker_buy_quote": 63106.817156 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0672, "high": 0.0677, "low": 0.0657, "close": 0.0674, "volume": 1109913.86, "close_time": 1769911199999, "quote_volume": 73916.722461, "trades": 824, "taker_buy_base": 681957.15, "taker_buy_quote": 45483.207046 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0657, "close": 0.0659, "volume": 1309002.28, "close_time": 1769914799999, "quote_volume": 87072.873294, "trades": 873, "taker_buy_base": 374386.86, "taker_buy_quote": 25036.207383 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.066, "high": 0.0663, "low": 0.0653, "close": 0.0656, "volume": 640013.69, "close_time": 1769918399999, "quote_volume": 42141.627496, "trades": 493, "taker_buy_base": 435045.89, "taker_buy_quote": 28649.93194 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0649, "close": 0.0656, "volume": 527224.87, "close_time": 1769921999999, "quote_volume": 34466.156994, "trades": 482, "taker_buy_base": 312504.93, "taker_buy_quote": 20440.063336 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0646, "close": 0.0648, "volume": 881820.49, "close_time": 1769925599999, "quote_volume": 57631.253593, "trades": 820, "taker_buy_base": 536757.98, "taker_buy_quote": 35083.231759 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0642, "close": 0.0647, "volume": 685212.49, "close_time": 1769929199999, "quote_volume": 44427.219446, "trades": 488, "taker_buy_base": 268328.98, "taker_buy_quote": 17420.659276 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0645, "close": 0.0651, "volume": 730257.66, "close_time": 1769932799999, "quote_volume": 47380.042862, "trades": 427, "taker_buy_base": 224521.32, "taker_buy_quote": 14578.567961 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0651, "high": 0.0671, "low": 0.065, "close": 0.0668, "volume": 706046.07, "close_time": 1769936399999, "quote_volume": 46664.09767, "trades": 560, "taker_buy_base": 436719.99, "taker_buy_quote": 28850.470237 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0667, "high": 0.0688, "low": 0.0667, "close": 0.0675, "volume": 1863424.31, "close_time": 1769939999999, "quote_volume": 126315.650568, "trades": 1143, "taker_buy_base": 1056445.08, "taker_buy_quote": 71658.539196 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0675, "high": 0.068, "low": 0.0657, "close": 0.0657, "volume": 1232844.2, "close_time": 1769943599999, "quote_volume": 82310.083733, "trades": 1506, "taker_buy_base": 445123.23, "taker_buy_quote": 29730.925168 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0657, "high": 0.066, "low": 0.065, "close": 0.065, "volume": 963873.92, "close_time": 1769947199999, "quote_volume": 63065.06462, "trades": 820, "taker_buy_base": 606674.13, "taker_buy_quote": 39696.859297 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0642, "close": 0.0648, "volume": 549252.56, "close_time": 1769950799999, "quote_volume": 35559.227055, "trades": 546, "taker_buy_base": 339195.94, "taker_buy_quote": 21977.640646 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0636, "close": 0.0638, "volume": 945227.55, "close_time": 1769954399999, "quote_volume": 60788.2383, "trades": 603, "taker_buy_base": 528359.27, "taker_buy_quote": 33983.78571 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0637, "high": 0.0642, "low": 0.0625, "close": 0.0634, "volume": 830625.84, "close_time": 1769957999999, "quote_volume": 52596.389941, "trades": 900, "taker_buy_base": 447517.97, "taker_buy_quote": 28357.907239 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0633, "high": 0.0633, "low": 0.061, "close": 0.0618, "volume": 957122.84, "close_time": 1769961599999, "quote_volume": 59248.182419, "trades": 1131, "taker_buy_base": 575085.26, "taker_buy_quote": 35590.707541 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0615, "close": 0.0619, "volume": 1170176.98, "close_time": 1769965199999, "quote_volume": 72675.501184, "trades": 821, "taker_buy_base": 681423.1, "taker_buy_quote": 42365.190359 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0609, "close": 0.0619, "volume": 362802.76, "close_time": 1769968799999, "quote_volume": 22307.943796, "trades": 353, "taker_buy_base": 130828.44, "taker_buy_quote": 8051.170453 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.062, "high": 0.0635, "low": 0.062, "close": 0.0626, "volume": 945063.31, "close_time": 1769972399999, "quote_volume": 59313.424637, "trades": 753, "taker_buy_base": 579052.21, "taker_buy_quote": 36350.124652 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0617, "close": 0.0621, "volume": 677881.46, "close_time": 1769975999999, "quote_volume": 42234.942736, "trades": 649, "taker_buy_base": 286351.77, "taker_buy_quote": 17861.623317 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0615, "close": 0.062, "volume": 455449.68, "close_time": 1769979599999, "quote_volume": 28274.065339, "trades": 614, "taker_buy_base": 280850.27, "taker_buy_quote": 17440.631548 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0619, "high": 0.062, "low": 0.0614, "close": 0.0616, "volume": 441604.26, "close_time": 1769983199999, "quote_volume": 27218.825646, "trades": 909, "taker_buy_base": 286314.36, "taker_buy_quote": 17649.015211 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0617, "high": 0.0627, "low": 0.0616, "close": 0.0621, "volume": 416731.61, "close_time": 1769986799999, "quote_volume": 25886.783034, "trades": 496, "taker_buy_base": 225063.48, "taker_buy_quote": 13988.724756 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0606, "close": 0.0616, "volume": 850825.67, "close_time": 1769990399999, "quote_volume": 52384.026784, "trades": 993, "taker_buy_base": 286715.38, "taker_buy_quote": 17678.753506 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0617, "high": 0.0626, "low": 0.0609, "close": 0.0617, "volume": 640789.1, "close_time": 1769993999999, "quote_volume": 39723.130787, "trades": 592, "taker_buy_base": 415379.21, "taker_buy_quote": 25762.902864 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0617, "high": 0.0629, "low": 0.0608, "close": 0.0627, "volume": 478111.8, "close_time": 1769997599999, "quote_volume": 29659.919274, "trades": 495, "taker_buy_base": 230175.14, "taker_buy_quote": 14300.093965 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0618, "close": 0.0622, "volume": 431473.73, "close_time": 1770001199999, "quote_volume": 26891.570517, "trades": 465, "taker_buy_base": 244629.48, "taker_buy_quote": 15246.011545 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0597, "close": 0.0624, "volume": 1224002.1, "close_time": 1770004799999, "quote_volume": 74417.290117, "trades": 945, "taker_buy_base": 583561.81, "taker_buy_quote": 35582.834811 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0609, "close": 0.0618, "volume": 417489.71, "close_time": 1770008399999, "quote_volume": 25929.970414, "trades": 476, "taker_buy_base": 192263.97, "taker_buy_quote": 11964.132625 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0601, "close": 0.0609, "volume": 432945.65, "close_time": 1770011999999, "quote_volume": 26304.27354, "trades": 641, "taker_buy_base": 245811.04, "taker_buy_quote": 14934.308313 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0608, "high": 0.0626, "low": 0.0598, "close": 0.0617, "volume": 1189486.29, "close_time": 1770015599999, "quote_volume": 72857.225383, "trades": 1448, "taker_buy_base": 653682.89, "taker_buy_quote": 40031.188747 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0617, "high": 0.062, "low": 0.0612, "close": 0.0616, "volume": 349085.33, "close_time": 1770019199999, "quote_volume": 21498.768683, "trades": 409, "taker_buy_base": 130394.12, "taker_buy_quote": 8028.876919 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0616, "high": 0.0623, "low": 0.0615, "close": 0.0617, "volume": 438602.65, "close_time": 1770022799999, "quote_volume": 27133.47814, "trades": 287, "taker_buy_base": 171317.71, "taker_buy_quote": 10608.857392 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0616, "high": 0.062, "low": 0.0606, "close": 0.0616, "volume": 778362.42, "close_time": 1770026399999, "quote_volume": 47661.380327, "trades": 569, "taker_buy_base": 434900.18, "taker_buy_quote": 26614.857138 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0616, "high": 0.0622, "low": 0.0614, "close": 0.0616, "volume": 321187.55, "close_time": 1770029999999, "quote_volume": 19851.845727, "trades": 360, "taker_buy_base": 174845.72, "taker_buy_quote": 10812.828095 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0612, "close": 0.0612, "volume": 459574.27, "close_time": 1770033599999, "quote_volume": 28283.910138, "trades": 314, "taker_buy_base": 198731.05, "taker_buy_quote": 12241.547481 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0612, "high": 0.0614, "low": 0.0608, "close": 0.061, "volume": 273997.37, "close_time": 1770037199999, "quote_volume": 16737.314778, "trades": 194, "taker_buy_base": 106436.12, "taker_buy_quote": 6508.18796 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.061, "high": 0.0612, "low": 0.0606, "close": 0.0609, "volume": 328710.41, "close_time": 1770040799999, "quote_volume": 20015.13954, "trades": 143, "taker_buy_base": 260758.77, "taker_buy_quote": 15879.706636 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0609, "high": 0.0621, "low": 0.0605, "close": 0.0612, "volume": 1156897.39, "close_time": 1770044399999, "quote_volume": 70998.725774, "trades": 566, "taker_buy_base": 509604.96, "taker_buy_quote": 31349.663592 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0613, "high": 0.0632, "low": 0.0611, "close": 0.0632, "volume": 1026284.72, "close_time": 1770047999999, "quote_volume": 63862.732282, "trades": 509, "taker_buy_base": 548756.18, "taker_buy_quote": 34249.418161 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0632, "high": 0.0638, "low": 0.0625, "close": 0.0634, "volume": 999999.62, "close_time": 1770051599999, "quote_volume": 63235.679884, "trades": 592, "taker_buy_base": 698923.81, "taker_buy_quote": 44183.301162 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0634, "high": 0.0657, "low": 0.0634, "close": 0.0646, "volume": 4050640.3, "close_time": 1770055199999, "quote_volume": 262733.839558, "trades": 1863, "taker_buy_base": 2666925.22, "taker_buy_quote": 173096.206461 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0634, "close": 0.0641, "volume": 1046147.87, "close_time": 1770058799999, "quote_volume": 67026.953357, "trades": 524, "taker_buy_base": 445650.51, "taker_buy_quote": 28560.113524 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0638, "close": 0.0639, "volume": 394176.75, "close_time": 1770062399999, "quote_volume": 25242.043112, "trades": 629, "taker_buy_base": 263172.02, "taker_buy_quote": 16849.927314 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0626, "close": 0.0627, "volume": 509663.95, "close_time": 1770065999999, "quote_volume": 32203.84952, "trades": 718, "taker_buy_base": 291249.63, "taker_buy_quote": 18385.087005 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0626, "close": 0.0628, "volume": 351968.84, "close_time": 1770069599999, "quote_volume": 22128.703626, "trades": 261, "taker_buy_base": 157541.93, "taker_buy_quote": 9904.519389 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0628, "high": 0.0634, "low": 0.0628, "close": 0.0631, "volume": 165626.02, "close_time": 1770073199999, "quote_volume": 10440.018365, "trades": 202, "taker_buy_base": 87814.55, "taker_buy_quote": 5538.440172 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.063, "high": 0.063, "low": 0.062, "close": 0.062, "volume": 441311.69, "close_time": 1770076799999, "quote_volume": 27546.021392, "trades": 268, "taker_buy_base": 165179.59, "taker_buy_quote": 10306.493196 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.062, "high": 0.0679, "low": 0.0619, "close": 0.0646, "volume": 12137240.56, "close_time": 1770080399999, "quote_volume": 784324.495904, "trades": 5835, "taker_buy_base": 6458637.79, "taker_buy_quote": 417509.725974 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0648, "high": 0.0679, "low": 0.0639, "close": 0.0676, "volume": 4656231.24, "close_time": 1770083999999, "quote_volume": 307834.62441, "trades": 2158, "taker_buy_base": 2611825.23, "taker_buy_quote": 172633.32684 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0675, "high": 0.0694, "low": 0.0662, "close": 0.0679, "volume": 7961024.53, "close_time": 1770087599999, "quote_volume": 540864.22687, "trades": 3682, "taker_buy_base": 4325255.49, "taker_buy_quote": 294010.992964 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0678, "high": 0.0738, "low": 0.0669, "close": 0.0708, "volume": 11505172.58, "close_time": 1770091199999, "quote_volume": 804896.118578, "trades": 5954, "taker_buy_base": 5849224.58, "taker_buy_quote": 409239.130482 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0708, "high": 0.0724, "low": 0.0682, "close": 0.0724, "volume": 4581989.1, "close_time": 1770094799999, "quote_volume": 319999.81076, "trades": 2615, "taker_buy_base": 2306967.36, "taker_buy_quote": 161517.122611 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0724, "high": 0.073, "low": 0.0692, "close": 0.0694, "volume": 3371897.3, "close_time": 1770098399999, "quote_volume": 238676.841254, "trades": 1810, "taker_buy_base": 1694008.63, "taker_buy_quote": 120154.881476 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0678, "close": 0.068, "volume": 2713834.88, "close_time": 1770101999999, "quote_volume": 187266.038312, "trades": 1403, "taker_buy_base": 1125259.3, "taker_buy_quote": 77590.396184 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0652, "close": 0.0653, "volume": 2680170.35, "close_time": 1770105599999, "quote_volume": 178429.93897, "trades": 1469, "taker_buy_base": 1087136.58, "taker_buy_quote": 72430.983186 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0654, "high": 0.0683, "low": 0.0652, "close": 0.0671, "volume": 2599647.44, "close_time": 1770109199999, "quote_volume": 173471.392679, "trades": 1349, "taker_buy_base": 1524381.08, "taker_buy_quote": 101798.167792 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0657, "close": 0.0663, "volume": 2017699.84, "close_time": 1770112799999, "quote_volume": 134330.85974, "trades": 1295, "taker_buy_base": 994212.68, "taker_buy_quote": 66248.823396 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0649, "close": 0.0651, "volume": 1606833.79, "close_time": 1770116399999, "quote_volume": 105448.635907, "trades": 734, "taker_buy_base": 788198.16, "taker_buy_quote": 51778.410151 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0651, "high": 0.0655, "low": 0.064, "close": 0.0641, "volume": 1444728.0, "close_time": 1770119999999, "quote_volume": 93333.94029, "trades": 782, "taker_buy_base": 614538.17, "taker_buy_quote": 39765.442985 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0641, "high": 0.0657, "low": 0.064, "close": 0.0653, "volume": 1607164.88, "close_time": 1770123599999, "quote_volume": 104460.995145, "trades": 926, "taker_buy_base": 990291.36, "taker_buy_quote": 64399.282278 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0653, "high": 0.0668, "low": 0.0651, "close": 0.0661, "volume": 2425002.27, "close_time": 1770127199999, "quote_volume": 160283.933769, "trades": 1318, "taker_buy_base": 1041848.28, "taker_buy_quote": 68896.886328 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.066, "high": 0.066, "low": 0.0638, "close": 0.0638, "volume": 1359020.03, "close_time": 1770130799999, "quote_volume": 87940.864211, "trades": 651, "taker_buy_base": 485793.03, "taker_buy_quote": 31462.082108 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0638, "high": 0.066, "low": 0.0636, "close": 0.066, "volume": 1214017.01, "close_time": 1770134399999, "quote_volume": 78744.136355, "trades": 731, "taker_buy_base": 655116.03, "taker_buy_quote": 42471.480856 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0642, "close": 0.0642, "volume": 589857.15, "close_time": 1770137999999, "quote_volume": 38286.889903, "trades": 398, "taker_buy_base": 220465.28, "taker_buy_quote": 14299.657892 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0626, "close": 0.0626, "volume": 896619.88, "close_time": 1770141599999, "quote_volume": 56950.819502, "trades": 586, "taker_buy_base": 490817.63, "taker_buy_quote": 31183.836656 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0627, "high": 0.0634, "low": 0.0614, "close": 0.0614, "volume": 1228303.72, "close_time": 1770145199999, "quote_volume": 76389.712792, "trades": 782, "taker_buy_base": 543888.43, "taker_buy_quote": 33879.594637 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0616, "high": 0.0648, "low": 0.0613, "close": 0.0642, "volume": 1054597.95, "close_time": 1770148799999, "quote_volume": 67084.08468, "trades": 857, "taker_buy_base": 534394.89, "taker_buy_quote": 33991.964451 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0642, "high": 0.0673, "low": 0.0634, "close": 0.0669, "volume": 980358.26, "close_time": 1770152399999, "quote_volume": 64404.644326, "trades": 714, "taker_buy_base": 608290.58, "taker_buy_quote": 39849.784992 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.067, "high": 0.0672, "low": 0.0652, "close": 0.0653, "volume": 849161.8, "close_time": 1770155999999, "quote_volume": 56136.144864, "trades": 591, "taker_buy_base": 423787.9, "taker_buy_quote": 28041.829396 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0645, "close": 0.0647, "volume": 343209.0, "close_time": 1770159599999, "quote_volume": 22334.622236, "trades": 243, "taker_buy_base": 142281.88, "taker_buy_quote": 9255.376951 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0636, "close": 0.0643, "volume": 501149.65, "close_time": 1770163199999, "quote_volume": 32225.483397, "trades": 349, "taker_buy_base": 216066.88, "taker_buy_quote": 13919.555199 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0643, "high": 0.0702, "low": 0.0633, "close": 0.0697, "volume": 9678787.93, "close_time": 1770166799999, "quote_volume": 645436.292259, "trades": 5228, "taker_buy_base": 4511816.33, "taker_buy_quote": 301485.782625 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0697, "high": 0.0707, "low": 0.0676, "close": 0.0683, "volume": 3056484.98, "close_time": 1770170399999, "quote_volume": 212091.202059, "trades": 1992, "taker_buy_base": 1582411.16, "taker_buy_quote": 109739.138223 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0675, "close": 0.0679, "volume": 1143956.28, "close_time": 1770173999999, "quote_volume": 77677.25617, "trades": 673, "taker_buy_base": 614650.91, "taker_buy_quote": 41749.777856 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0678, "high": 0.0687, "low": 0.0677, "close": 0.0681, "volume": 1607486.12, "close_time": 1770177599999, "quote_volume": 109621.567223, "trades": 843, "taker_buy_base": 928132.2, "taker_buy_quote": 63352.257585 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.068, "high": 0.068, "low": 0.0667, "close": 0.067, "volume": 1210705.02, "close_time": 1770181199999, "quote_volume": 81593.416023, "trades": 611, "taker_buy_base": 664646.13, "taker_buy_quote": 44789.147463 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.067, "high": 0.0678, "low": 0.0666, "close": 0.0668, "volume": 718277.1, "close_time": 1770184799999, "quote_volume": 48224.4941, "trades": 312, "taker_buy_base": 446423.16, "taker_buy_quote": 29957.068638 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.067, "high": 0.0685, "low": 0.067, "close": 0.0685, "volume": 984994.17, "close_time": 1770188399999, "quote_volume": 66931.662977, "trades": 503, "taker_buy_base": 600919.73, "taker_buy_quote": 40834.345214 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0684, "high": 0.0687, "low": 0.068, "close": 0.0685, "volume": 1114562.47, "close_time": 1770191999999, "quote_volume": 76195.024408, "trades": 523, "taker_buy_base": 752623.37, "taker_buy_quote": 51461.631777 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0683, "high": 0.0712, "low": 0.0683, "close": 0.0686, "volume": 4390425.08, "close_time": 1770195599999, "quote_volume": 307083.052017, "trades": 2228, "taker_buy_base": 2089744.42, "taker_buy_quote": 146061.561054 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0672, "close": 0.0673, "volume": 1566068.16, "close_time": 1770199199999, "quote_volume": 107164.076072, "trades": 649, "taker_buy_base": 505615.2, "taker_buy_quote": 34683.424027 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0663, "close": 0.0667, "volume": 854568.1, "close_time": 1770202799999, "quote_volume": 56925.549822, "trades": 510, "taker_buy_base": 491725.47, "taker_buy_quote": 32775.080858 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0658, "close": 0.0662, "volume": 1547781.92, "close_time": 1770206399999, "quote_volume": 102653.505198, "trades": 456, "taker_buy_base": 742994.4, "taker_buy_quote": 49316.967764 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0654, "close": 0.0658, "volume": 439137.62, "close_time": 1770209999999, "quote_volume": 28919.99312, "trades": 253, "taker_buy_base": 230607.8, "taker_buy_quote": 15183.940273 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0643, "close": 0.0643, "volume": 1169316.28, "close_time": 1770213599999, "quote_volume": 75944.711993, "trades": 615, "taker_buy_base": 391132.88, "taker_buy_quote": 25433.061455 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0644, "high": 0.0659, "low": 0.0641, "close": 0.0646, "volume": 1620784.0, "close_time": 1770217199999, "quote_volume": 105353.875056, "trades": 565, "taker_buy_base": 1153446.7, "taker_buy_quote": 75000.441348 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0645, "high": 0.0654, "low": 0.0642, "close": 0.0644, "volume": 1499758.35, "close_time": 1770220799999, "quote_volume": 97208.963031, "trades": 555, "taker_buy_base": 864600.81, "taker_buy_quote": 56054.834363 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0644, "high": 0.065, "low": 0.0638, "close": 0.0647, "volume": 1033404.61, "close_time": 1770224399999, "quote_volume": 66571.355733, "trades": 466, "taker_buy_base": 455193.45, "taker_buy_quote": 29366.740691 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0646, "high": 0.0654, "low": 0.0641, "close": 0.0649, "volume": 601501.87, "close_time": 1770227999999, "quote_volume": 38915.998056, "trades": 460, "taker_buy_base": 295547.3, "taker_buy_quote": 19138.66287 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0648, "high": 0.0664, "low": 0.0639, "close": 0.0655, "volume": 1382589.64, "close_time": 1770231599999, "quote_volume": 90017.915392, "trades": 667, "taker_buy_base": 705423.31, "taker_buy_quote": 45960.105926 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0655, "high": 0.066, "low": 0.0647, "close": 0.0658, "volume": 914785.28, "close_time": 1770235199999, "quote_volume": 59809.442617, "trades": 417, "taker_buy_base": 375092.8, "taker_buy_quote": 24543.95627 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0659, "high": 0.066, "low": 0.0654, "close": 0.0656, "volume": 301530.61, "close_time": 1770238799999, "quote_volume": 19800.471534, "trades": 170, "taker_buy_base": 156329.66, "taker_buy_quote": 10268.017385 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0641, "close": 0.0644, "volume": 431929.33, "close_time": 1770242399999, "quote_volume": 27957.194843, "trades": 232, "taker_buy_base": 124036.93, "taker_buy_quote": 8024.845542 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0641, "high": 0.0652, "low": 0.0635, "close": 0.0638, "volume": 1412646.67, "close_time": 1770245999999, "quote_volume": 90711.747755, "trades": 373, "taker_buy_base": 809775.27, "taker_buy_quote": 52166.493466 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0638, "high": 0.0653, "low": 0.0637, "close": 0.0648, "volume": 1573177.4, "close_time": 1770249599999, "quote_volume": 101439.49991, "trades": 524, "taker_buy_base": 993758.52, "taker_buy_quote": 64112.219244 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0635, "close": 0.064, "volume": 552268.45, "close_time": 1770253199999, "quote_volume": 35356.588464, "trades": 291, "taker_buy_base": 298145.62, "taker_buy_quote": 19083.062561 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.064, "high": 0.0644, "low": 0.063, "close": 0.0636, "volume": 925452.64, "close_time": 1770256799999, "quote_volume": 59019.329228, "trades": 525, "taker_buy_base": 428477.57, "taker_buy_quote": 27312.549441 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0635, "high": 0.0642, "low": 0.0631, "close": 0.0633, "volume": 328516.54, "close_time": 1770260399999, "quote_volume": 20944.710138, "trades": 239, "taker_buy_base": 184579.51, "taker_buy_quote": 11776.085038 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0623, "close": 0.0623, "volume": 599937.3, "close_time": 1770263999999, "quote_volume": 37752.137854, "trades": 393, "taker_buy_base": 325055.91, "taker_buy_quote": 20457.704294 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0616, "close": 0.0616, "volume": 1038924.5, "close_time": 1770267599999, "quote_volume": 64483.578597, "trades": 561, "taker_buy_base": 436291.97, "taker_buy_quote": 27103.464846 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0617, "high": 0.0624, "low": 0.061, "close": 0.0615, "volume": 453754.63, "close_time": 1770271199999, "quote_volume": 27963.036716, "trades": 350, "taker_buy_base": 181379.05, "taker_buy_quote": 11201.2522 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0603, "close": 0.0608, "volume": 840555.77, "close_time": 1770274799999, "quote_volume": 51174.446132, "trades": 491, "taker_buy_base": 387467.21, "taker_buy_quote": 23613.536259 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0606, "high": 0.0615, "low": 0.0606, "close": 0.0606, "volume": 513886.14, "close_time": 1770278399999, "quote_volume": 31412.212584, "trades": 381, "taker_buy_base": 183273.89, "taker_buy_quote": 11207.231248 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0607, "high": 0.0624, "low": 0.0607, "close": 0.0618, "volume": 3492402.74, "close_time": 1770281999999, "quote_volume": 215732.353273, "trades": 1626, "taker_buy_base": 1921169.5, "taker_buy_quote": 118690.825104 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0613, "close": 0.0616, "volume": 777799.15, "close_time": 1770285599999, "quote_volume": 48045.279039, "trades": 444, "taker_buy_base": 382401.2, "taker_buy_quote": 23647.031243 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0605, "close": 0.0607, "volume": 1339764.46, "close_time": 1770289199999, "quote_volume": 81673.757814, "trades": 531, "taker_buy_base": 867334.92, "taker_buy_quote": 52873.23835 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0597, "close": 0.0599, "volume": 1385826.38, "close_time": 1770292799999, "quote_volume": 83664.556143, "trades": 645, "taker_buy_base": 483424.64, "taker_buy_quote": 29287.59956 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0589, "close": 0.0596, "volume": 943018.64, "close_time": 1770296399999, "quote_volume": 56031.678914, "trades": 509, "taker_buy_base": 514007.27, "taker_buy_quote": 30562.225626 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0595, "high": 0.0614, "low": 0.0594, "close": 0.0609, "volume": 2180872.16, "close_time": 1770299999999, "quote_volume": 132486.081139, "trades": 1266, "taker_buy_base": 1058732.68, "taker_buy_quote": 64317.985104 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0609, "high": 0.0618, "low": 0.0604, "close": 0.0611, "volume": 816602.24, "close_time": 1770303599999, "quote_volume": 49853.011227, "trades": 495, "taker_buy_base": 397116.24, "taker_buy_quote": 24250.937827 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0574, "close": 0.0578, "volume": 3684917.28, "close_time": 1770307199999, "quote_volume": 217054.901245, "trades": 2082, "taker_buy_base": 1554036.87, "taker_buy_quote": 91770.002974 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0579, "high": 0.0593, "low": 0.0572, "close": 0.0584, "volume": 1438701.4, "close_time": 1770310799999, "quote_volume": 83927.396917, "trades": 1000, "taker_buy_base": 784110.51, "taker_buy_quote": 45751.541818 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0586, "high": 0.0587, "low": 0.056, "close": 0.0567, "volume": 1579077.41, "close_time": 1770314399999, "quote_volume": 89937.635316, "trades": 1052, "taker_buy_base": 582122.04, "taker_buy_quote": 33297.543059 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0557, "close": 0.0569, "volume": 944504.68, "close_time": 1770317999999, "quote_volume": 53275.484488, "trades": 945, "taker_buy_base": 449858.33, "taker_buy_quote": 25393.252516 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.057, "high": 0.057, "low": 0.0555, "close": 0.0557, "volume": 635381.0, "close_time": 1770321599999, "quote_volume": 35688.990043, "trades": 568, "taker_buy_base": 297354.87, "taker_buy_quote": 16703.646122 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0557, "high": 0.0562, "low": 0.0539, "close": 0.0548, "volume": 2308967.88, "close_time": 1770325199999, "quote_volume": 126725.101884, "trades": 1763, "taker_buy_base": 1172295.33, "taker_buy_quote": 64316.991021 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0547, "high": 0.0564, "low": 0.0544, "close": 0.0553, "volume": 1200959.45, "close_time": 1770328799999, "quote_volume": 66524.538415, "trades": 1127, "taker_buy_base": 460001.15, "taker_buy_quote": 25462.860728 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0553, "high": 0.0564, "low": 0.0546, "close": 0.0557, "volume": 479169.7, "close_time": 1770332399999, "quote_volume": 26631.559388, "trades": 428, "taker_buy_base": 296672.94, "taker_buy_quote": 16462.449682 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0557, "high": 0.0567, "low": 0.0546, "close": 0.0548, "volume": 705930.76, "close_time": 1770335999999, "quote_volume": 39348.898093, "trades": 530, "taker_buy_base": 295772.93, "taker_buy_quote": 16539.151791 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.055, "high": 0.0557, "low": 0.0499, "close": 0.0545, "volume": 6589924.82, "close_time": 1770339599999, "quote_volume": 344867.784603, "trades": 4723, "taker_buy_base": 2925033.54, "taker_buy_quote": 153187.743016 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0544, "high": 0.0569, "low": 0.0541, "close": 0.0569, "volume": 848917.99, "close_time": 1770343199999, "quote_volume": 47227.661272, "trades": 722, "taker_buy_base": 548112.68, "taker_buy_quote": 30501.767876 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0547, "close": 0.055, "volume": 590464.54, "close_time": 1770346799999, "quote_volume": 32997.806441, "trades": 445, "taker_buy_base": 371129.92, "taker_buy_quote": 20728.532688 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0544, "close": 0.0555, "volume": 895145.51, "close_time": 1770350399999, "quote_volume": 49395.44489, "trades": 577, "taker_buy_base": 503230.36, "taker_buy_quote": 27788.043754 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0554, "high": 0.0561, "low": 0.055, "close": 0.0556, "volume": 598563.7, "close_time": 1770353999999, "quote_volume": 33322.959332, "trades": 359, "taker_buy_base": 300254.74, "taker_buy_quote": 16712.810039 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0556, "high": 0.0566, "low": 0.0556, "close": 0.0563, "volume": 1432650.14, "close_time": 1770357599999, "quote_volume": 80400.628338, "trades": 595, "taker_buy_base": 557855.18, "taker_buy_quote": 31321.459363 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0558, "close": 0.0559, "volume": 1138690.51, "close_time": 1770361199999, "quote_volume": 64107.475856, "trades": 709, "taker_buy_base": 615281.46, "taker_buy_quote": 34642.476945 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0559, "high": 0.0566, "low": 0.0555, "close": 0.0561, "volume": 746262.57, "close_time": 1770364799999, "quote_volume": 41850.800535, "trades": 458, "taker_buy_base": 415595.25, "taker_buy_quote": 23307.601625 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0551, "close": 0.0553, "volume": 629788.56, "close_time": 1770368399999, "quote_volume": 35143.998171, "trades": 424, "taker_buy_base": 248418.64, "taker_buy_quote": 13854.869955 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0552, "high": 0.0564, "low": 0.055, "close": 0.0563, "volume": 677055.19, "close_time": 1770371999999, "quote_volume": 37741.231526, "trades": 555, "taker_buy_base": 322265.34, "taker_buy_quote": 17988.175054 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0561, "close": 0.0568, "volume": 326893.81, "close_time": 1770375599999, "quote_volume": 18559.283759, "trades": 251, "taker_buy_base": 174951.65, "taker_buy_quote": 9939.814135 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0567, "close": 0.0572, "volume": 305942.72, "close_time": 1770379199999, "quote_volume": 17434.379881, "trades": 183, "taker_buy_base": 180408.88, "taker_buy_quote": 10288.04255 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0571, "high": 0.0578, "low": 0.0562, "close": 0.0567, "volume": 2119003.87, "close_time": 1770382799999, "quote_volume": 121003.732474, "trades": 701, "taker_buy_base": 1535701.39, "taker_buy_quote": 87881.028619 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0567, "high": 0.0576, "low": 0.0566, "close": 0.0573, "volume": 1032795.17, "close_time": 1770386399999, "quote_volume": 59037.84634, "trades": 540, "taker_buy_base": 660100.16, "taker_buy_quote": 37732.84102 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0573, "high": 0.0583, "low": 0.0567, "close": 0.0583, "volume": 846396.87, "close_time": 1770389999999, "quote_volume": 48673.156843, "trades": 435, "taker_buy_base": 508403.05, "taker_buy_quote": 29246.250448 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0577, "close": 0.0585, "volume": 630835.71, "close_time": 1770393599999, "quote_volume": 36681.607025, "trades": 343, "taker_buy_base": 404151.28, "taker_buy_quote": 23506.521122 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0584, "high": 0.0598, "low": 0.0583, "close": 0.0595, "volume": 1197073.06, "close_time": 1770397199999, "quote_volume": 70697.128421, "trades": 569, "taker_buy_base": 534311.91, "taker_buy_quote": 31654.010876 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0594, "high": 0.0612, "low": 0.0593, "close": 0.0603, "volume": 556212.73, "close_time": 1770400799999, "quote_volume": 33571.619573, "trades": 389, "taker_buy_base": 289809.37, "taker_buy_quote": 17492.546908 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0588, "close": 0.059, "volume": 879097.05, "close_time": 1770404399999, "quote_volume": 52186.26512, "trades": 535, "taker_buy_base": 499272.83, "taker_buy_quote": 29625.356084 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.059, "high": 0.0597, "low": 0.0586, "close": 0.0595, "volume": 648711.09, "close_time": 1770407999999, "quote_volume": 38330.822409, "trades": 528, "taker_buy_base": 487539.61, "taker_buy_quote": 28804.947329 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0588, "close": 0.0591, "volume": 443600.86, "close_time": 1770411599999, "quote_volume": 26245.849543, "trades": 248, "taker_buy_base": 268753.23, "taker_buy_quote": 15896.039027 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0588, "close": 0.0593, "volume": 261729.04, "close_time": 1770415199999, "quote_volume": 15484.08527, "trades": 158, "taker_buy_base": 103037.78, "taker_buy_quote": 6091.906651 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0593, "high": 0.0602, "low": 0.0593, "close": 0.0602, "volume": 358128.56, "close_time": 1770418799999, "quote_volume": 21359.657432, "trades": 182, "taker_buy_base": 278330.86, "taker_buy_quote": 16604.8166 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0602, "high": 0.0606, "low": 0.0593, "close": 0.0596, "volume": 324063.96, "close_time": 1770422399999, "quote_volume": 19406.012831, "trades": 311, "taker_buy_base": 194869.81, "taker_buy_quote": 11697.481363 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0586, "close": 0.0587, "volume": 644360.91, "close_time": 1770425999999, "quote_volume": 38128.630293, "trades": 301, "taker_buy_base": 270337.48, "taker_buy_quote": 16006.237996 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0586, "high": 0.0593, "low": 0.0579, "close": 0.0591, "volume": 720775.16, "close_time": 1770429599999, "quote_volume": 42226.855646, "trades": 279, "taker_buy_base": 343774.96, "taker_buy_quote": 20170.980578 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0591, "high": 0.0607, "low": 0.0588, "close": 0.0601, "volume": 949974.35, "close_time": 1770433199999, "quote_volume": 56854.803483, "trades": 478, "taker_buy_base": 464209.52, "taker_buy_quote": 27771.244667 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0599, "high": 0.0624, "low": 0.0598, "close": 0.0619, "volume": 2532471.28, "close_time": 1770436799999, "quote_volume": 155472.098576, "trades": 1083, "taker_buy_base": 1411268.88, "taker_buy_quote": 86652.212141 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0618, "high": 0.0633, "low": 0.0597, "close": 0.0598, "volume": 6702091.29, "close_time": 1770440399999, "quote_volume": 413646.630623, "trades": 2292, "taker_buy_base": 3421930.57, "taker_buy_quote": 211017.826222 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0599, "high": 0.0604, "low": 0.0595, "close": 0.0597, "volume": 545994.84, "close_time": 1770443999999, "quote_volume": 32734.442963, "trades": 187, "taker_buy_base": 203359.88, "taker_buy_quote": 12205.514033 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0583, "close": 0.0583, "volume": 629930.77, "close_time": 1770447599999, "quote_volume": 37458.452928, "trades": 250, "taker_buy_base": 271428.45, "taker_buy_quote": 16135.095452 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0568, "close": 0.0575, "volume": 930918.5, "close_time": 1770451199999, "quote_volume": 53550.031214, "trades": 374, "taker_buy_base": 370846.03, "taker_buy_quote": 21388.767636 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0574, "high": 0.0575, "low": 0.057, "close": 0.0574, "volume": 821944.26, "close_time": 1770454799999, "quote_volume": 47042.054626, "trades": 328, "taker_buy_base": 587976.37, "taker_buy_quote": 33660.450654 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0573, "high": 0.0577, "low": 0.0572, "close": 0.0572, "volume": 296919.27, "close_time": 1770458399999, "quote_volume": 17019.855768, "trades": 133, "taker_buy_base": 147787.21, "taker_buy_quote": 8477.637245 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0566, "close": 0.057, "volume": 350914.13, "close_time": 1770461999999, "quote_volume": 19971.245315, "trades": 127, "taker_buy_base": 249225.99, "taker_buy_quote": 14190.791167 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.057, "high": 0.0572, "low": 0.0567, "close": 0.0572, "volume": 107934.26, "close_time": 1770465599999, "quote_volume": 6148.324367, "trades": 76, "taker_buy_base": 86861.92, "taker_buy_quote": 4949.625822 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0571, "high": 0.0593, "low": 0.0571, "close": 0.0588, "volume": 470106.12, "close_time": 1770469199999, "quote_volume": 27430.068633, "trades": 298, "taker_buy_base": 246590.64, "taker_buy_quote": 14391.916394 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0577, "close": 0.0581, "volume": 325008.82, "close_time": 1770472799999, "quote_volume": 18904.503717, "trades": 139, "taker_buy_base": 255983.9, "taker_buy_quote": 14892.316315 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0572, "close": 0.0573, "volume": 362238.08, "close_time": 1770476399999, "quote_volume": 20904.724477, "trades": 372, "taker_buy_base": 189313.77, "taker_buy_quote": 10943.016069 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0573, "high": 0.0584, "low": 0.0572, "close": 0.0581, "volume": 192852.42, "close_time": 1770479999999, "quote_volume": 11159.710214, "trades": 181, "taker_buy_base": 120942.01, "taker_buy_quote": 7000.796343 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0581, "high": 0.06, "low": 0.0579, "close": 0.0582, "volume": 2175650.41, "close_time": 1770483599999, "quote_volume": 127882.87123, "trades": 1173, "taker_buy_base": 1003202.08, "taker_buy_quote": 59039.592436 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0578, "close": 0.0579, "volume": 926921.59, "close_time": 1770487199999, "quote_volume": 53826.769491, "trades": 793, "taker_buy_base": 278665.73, "taker_buy_quote": 16191.972811 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0579, "high": 0.0591, "low": 0.0576, "close": 0.0587, "volume": 435634.76, "close_time": 1770490799999, "quote_volume": 25376.522731, "trades": 294, "taker_buy_base": 194054.21, "taker_buy_quote": 11325.175183 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0582, "close": 0.0583, "volume": 74702.04, "close_time": 1770494399999, "quote_volume": 4363.698564, "trades": 107, "taker_buy_base": 40841.24, "taker_buy_quote": 2385.776697 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0582, "close": 0.0586, "volume": 258629.46, "close_time": 1770497999999, "quote_volume": 15101.810207, "trades": 241, "taker_buy_base": 205585.94, "taker_buy_quote": 12002.054786 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0584, "close": 0.0592, "volume": 439284.97, "close_time": 1770501599999, "quote_volume": 25803.461717, "trades": 268, "taker_buy_base": 297052.04, "taker_buy_quote": 17441.813697 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0591, "high": 0.0599, "low": 0.0588, "close": 0.0593, "volume": 414230.56, "close_time": 1770505199999, "quote_volume": 24566.097055, "trades": 306, "taker_buy_base": 154218.06, "taker_buy_quote": 9148.221313 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0588, "close": 0.0591, "volume": 456052.25, "close_time": 1770508799999, "quote_volume": 26993.249208, "trades": 324, "taker_buy_base": 218829.56, "taker_buy_quote": 12953.371624 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.059, "high": 0.0591, "low": 0.0584, "close": 0.0585, "volume": 283159.94, "close_time": 1770512399999, "quote_volume": 16634.643747, "trades": 158, "taker_buy_base": 173433.03, "taker_buy_quote": 10191.040877 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0586, "close": 0.0588, "volume": 157705.77, "close_time": 1770515999999, "quote_volume": 9282.033718, "trades": 146, "taker_buy_base": 94937.75, "taker_buy_quote": 5584.04021 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0582, "close": 0.0591, "volume": 533752.22, "close_time": 1770519599999, "quote_volume": 31433.443168, "trades": 352, "taker_buy_base": 286685.03, "taker_buy_quote": 16908.31279 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0582, "close": 0.0583, "volume": 452391.95, "close_time": 1770523199999, "quote_volume": 26667.076494, "trades": 277, "taker_buy_base": 243491.27, "taker_buy_quote": 14369.519298 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0583, "high": 0.0588, "low": 0.058, "close": 0.0583, "volume": 368269.17, "close_time": 1770526799999, "quote_volume": 21457.530749, "trades": 240, "taker_buy_base": 169076.47, "taker_buy_quote": 9843.704147 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0583, "close": 0.0585, "volume": 135740.13, "close_time": 1770530399999, "quote_volume": 7947.188986, "trades": 105, "taker_buy_base": 66167.74, "taker_buy_quote": 3876.229916 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0586, "high": 0.0599, "low": 0.0586, "close": 0.0592, "volume": 392459.5, "close_time": 1770533999999, "quote_volume": 23332.394789, "trades": 237, "taker_buy_base": 222575.5, "taker_buy_quote": 13220.810429 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0585, "close": 0.0587, "volume": 318772.63, "close_time": 1770537599999, "quote_volume": 18722.199703, "trades": 152, "taker_buy_base": 128865.51, "taker_buy_quote": 7564.565626 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0585, "close": 0.0598, "volume": 577592.09, "close_time": 1770541199999, "quote_volume": 34179.164932, "trades": 254, "taker_buy_base": 369218.45, "taker_buy_quote": 21856.455642 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0597, "high": 0.0605, "low": 0.0589, "close": 0.0593, "volume": 727204.06, "close_time": 1770544799999, "quote_volume": 43537.240281, "trades": 362, "taker_buy_base": 321828.24, "taker_buy_quote": 19233.980913 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0592, "high": 0.0593, "low": 0.0583, "close": 0.0585, "volume": 463925.37, "close_time": 1770548399999, "quote_volume": 27241.755774, "trades": 207, "taker_buy_base": 308021.97, "taker_buy_quote": 18078.763185 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0585, "high": 0.0594, "low": 0.0583, "close": 0.0593, "volume": 206481.47, "close_time": 1770551999999, "quote_volume": 12160.795091, "trades": 214, "taker_buy_base": 112172.93, "taker_buy_quote": 6615.577081 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0594, "high": 0.0595, "low": 0.059, "close": 0.0595, "volume": 335192.94, "close_time": 1770555599999, "quote_volume": 19860.767153, "trades": 164, "taker_buy_base": 164413.43, "taker_buy_quote": 9739.3994 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0587, "close": 0.0593, "volume": 621645.98, "close_time": 1770559199999, "quote_volume": 36652.160815, "trades": 301, "taker_buy_base": 336924.47, "taker_buy_quote": 19857.333824 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0589, "close": 0.059, "volume": 247836.35, "close_time": 1770562799999, "quote_volume": 14662.979946, "trades": 184, "taker_buy_base": 126327.41, "taker_buy_quote": 7474.486801 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0575, "close": 0.058, "volume": 948787.18, "close_time": 1770566399999, "quote_volume": 55125.164579, "trades": 444, "taker_buy_base": 222756.61, "taker_buy_quote": 12983.249682 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.058, "high": 0.0582, "low": 0.0569, "close": 0.0571, "volume": 378026.53, "close_time": 1770569999999, "quote_volume": 21756.942217, "trades": 212, "taker_buy_base": 229794.97, "taker_buy_quote": 13220.685946 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0571, "close": 0.0573, "volume": 214796.89, "close_time": 1770573599999, "quote_volume": 12330.601824, "trades": 168, "taker_buy_base": 129705.79, "taker_buy_quote": 7449.323824 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0573, "high": 0.0582, "low": 0.0573, "close": 0.0577, "volume": 231289.42, "close_time": 1770577199999, "quote_volume": 13362.716986, "trades": 167, "taker_buy_base": 150614.48, "taker_buy_quote": 8697.917463 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0575, "close": 0.0578, "volume": 159446.62, "close_time": 1770580799999, "quote_volume": 9198.839117, "trades": 146, "taker_buy_base": 92589.13, "taker_buy_quote": 5342.528862 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0571, "close": 0.0572, "volume": 143248.31, "close_time": 1770584399999, "quote_volume": 8232.883306, "trades": 97, "taker_buy_base": 57906.6, "taker_buy_quote": 3320.608209 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0569, "close": 0.0574, "volume": 304815.69, "close_time": 1770587999999, "quote_volume": 17462.524993, "trades": 155, "taker_buy_base": 203344.76, "taker_buy_quote": 11652.154232 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0574, "high": 0.0578, "low": 0.0574, "close": 0.0578, "volume": 105375.99, "close_time": 1770591599999, "quote_volume": 6068.350816, "trades": 98, "taker_buy_base": 67173.26, "taker_buy_quote": 3869.581016 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0576, "high": 0.059, "low": 0.057, "close": 0.0574, "volume": 444095.91, "close_time": 1770595199999, "quote_volume": 25724.835785, "trades": 274, "taker_buy_base": 251766.23, "taker_buy_quote": 14588.032138 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0571, "close": 0.0574, "volume": 204585.89, "close_time": 1770598799999, "quote_volume": 11757.812678, "trades": 121, "taker_buy_base": 130279.66, "taker_buy_quote": 7489.611826 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0575, "high": 0.0582, "low": 0.0573, "close": 0.0579, "volume": 534407.15, "close_time": 1770602399999, "quote_volume": 30857.759507, "trades": 244, "taker_buy_base": 298211.96, "taker_buy_quote": 17217.469242 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0577, "high": 0.0587, "low": 0.0575, "close": 0.0584, "volume": 400302.77, "close_time": 1770605999999, "quote_volume": 23234.178168, "trades": 140, "taker_buy_base": 176623.79, "taker_buy_quote": 10245.771349 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0584, "high": 0.06, "low": 0.0583, "close": 0.0597, "volume": 400500.15, "close_time": 1770609599999, "quote_volume": 23774.500154, "trades": 241, "taker_buy_base": 203677.82, "taker_buy_quote": 12090.218806 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0589, "close": 0.059, "volume": 171548.72, "close_time": 1770613199999, "quote_volume": 10147.412594, "trades": 109, "taker_buy_base": 58705.32, "taker_buy_quote": 3474.686278 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0585, "close": 0.0587, "volume": 467539.98, "close_time": 1770616799999, "quote_volume": 27472.641698, "trades": 215, "taker_buy_base": 182223.19, "taker_buy_quote": 10698.471563 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0578, "close": 0.0588, "volume": 587693.62, "close_time": 1770620399999, "quote_volume": 34176.812295, "trades": 211, "taker_buy_base": 359565.15, "taker_buy_quote": 20916.40686 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0587, "high": 0.0595, "low": 0.0579, "close": 0.0581, "volume": 1252889.25, "close_time": 1770623999999, "quote_volume": 73136.06286, "trades": 593, "taker_buy_base": 294467.04, "taker_buy_quote": 17227.653154 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0569, "close": 0.0573, "volume": 592757.73, "close_time": 1770627599999, "quote_volume": 34247.551999, "trades": 417, "taker_buy_base": 267266.68, "taker_buy_quote": 15440.184102 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0565, "close": 0.0568, "volume": 341707.8, "close_time": 1770631199999, "quote_volume": 19440.205187, "trades": 328, "taker_buy_base": 196585.03, "taker_buy_quote": 11184.020142 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0568, "high": 0.0573, "low": 0.0557, "close": 0.0561, "volume": 1204350.73, "close_time": 1770634799999, "quote_volume": 67848.511493, "trades": 861, "taker_buy_base": 749632.41, "taker_buy_quote": 42240.886782 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0561, "high": 0.0566, "low": 0.0561, "close": 0.0565, "volume": 410508.01, "close_time": 1770638399999, "quote_volume": 23128.17339, "trades": 404, "taker_buy_base": 244097.26, "taker_buy_quote": 13751.302356 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0565, "high": 0.0572, "low": 0.0565, "close": 0.0569, "volume": 328999.85, "close_time": 1770641999999, "quote_volume": 18700.511498, "trades": 433, "taker_buy_base": 158695.46, "taker_buy_quote": 9019.631687 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0569, "high": 0.0574, "low": 0.0565, "close": 0.0566, "volume": 284796.23, "close_time": 1770645599999, "quote_volume": 16213.104216, "trades": 272, "taker_buy_base": 94346.79, "taker_buy_quote": 5378.749763 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0566, "high": 0.058, "low": 0.0561, "close": 0.0573, "volume": 3186022.94, "close_time": 1770649199999, "quote_volume": 182396.485913, "trades": 1288, "taker_buy_base": 1821808.88, "taker_buy_quote": 104239.864437 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0573, "high": 0.0582, "low": 0.0571, "close": 0.0582, "volume": 372754.46, "close_time": 1770652799999, "quote_volume": 21465.617296, "trades": 184, "taker_buy_base": 225920.84, "taker_buy_quote": 13007.952346 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0582, "high": 0.0593, "low": 0.0575, "close": 0.0591, "volume": 500642.09, "close_time": 1770656399999, "quote_volume": 29243.420409, "trades": 261, "taker_buy_base": 144602.98, "taker_buy_quote": 8470.17732 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0588, "high": 0.0609, "low": 0.0585, "close": 0.0606, "volume": 1607909.16, "close_time": 1770659999999, "quote_volume": 96636.847063, "trades": 687, "taker_buy_base": 908436.59, "taker_buy_quote": 54676.806064 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0588, "close": 0.0593, "volume": 656670.75, "close_time": 1770663599999, "quote_volume": 39039.726301, "trades": 282, "taker_buy_base": 254864.46, "taker_buy_quote": 15170.231108 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0593, "high": 0.0598, "low": 0.0591, "close": 0.0595, "volume": 322848.74, "close_time": 1770667199999, "quote_volume": 19199.450309, "trades": 161, "taker_buy_base": 204901.87, "taker_buy_quote": 12192.794824 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0585, "close": 0.059, "volume": 429960.85, "close_time": 1770670799999, "quote_volume": 25358.214233, "trades": 189, "taker_buy_base": 183445.07, "taker_buy_quote": 10826.156666 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.059, "high": 0.0595, "low": 0.0583, "close": 0.0593, "volume": 357206.02, "close_time": 1770674399999, "quote_volume": 21024.482863, "trades": 167, "taker_buy_base": 191749.32, "taker_buy_quote": 11279.95894 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0594, "high": 0.0598, "low": 0.0591, "close": 0.0596, "volume": 456413.64, "close_time": 1770677999999, "quote_volume": 27097.905159, "trades": 269, "taker_buy_base": 378854.05, "taker_buy_quote": 22492.325033 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0596, "high": 0.0599, "low": 0.059, "close": 0.0591, "volume": 609837.41, "close_time": 1770681599999, "quote_volume": 36312.293756, "trades": 279, "taker_buy_base": 312105.29, "taker_buy_quote": 18586.05819 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0586, "close": 0.0599, "volume": 507272.13, "close_time": 1770685199999, "quote_volume": 30003.318041, "trades": 249, "taker_buy_base": 249825.64, "taker_buy_quote": 14795.039395 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0599, "high": 0.0622, "low": 0.0596, "close": 0.0622, "volume": 4693023.6, "close_time": 1770688799999, "quote_volume": 288148.866094, "trades": 2056, "taker_buy_base": 2643926.37, "taker_buy_quote": 162570.745194 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0622, "high": 0.0633, "low": 0.0604, "close": 0.0608, "volume": 3721070.52, "close_time": 1770692399999, "quote_volume": 230708.003305, "trades": 1694, "taker_buy_base": 1940870.25, "taker_buy_quote": 120205.680844 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0609, "high": 0.0618, "low": 0.059, "close": 0.0597, "volume": 1485579.64, "close_time": 1770695999999, "quote_volume": 89041.853016, "trades": 524, "taker_buy_base": 584368.73, "taker_buy_quote": 35134.479557 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0597, "high": 0.0613, "low": 0.0594, "close": 0.0613, "volume": 1035468.46, "close_time": 1770699599999, "quote_volume": 62617.736521, "trades": 364, "taker_buy_base": 578792.68, "taker_buy_quote": 34981.714569 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0612, "high": 0.0616, "low": 0.06, "close": 0.0608, "volume": 1339302.26, "close_time": 1770703199999, "quote_volume": 81423.410412, "trades": 623, "taker_buy_base": 626247.3, "taker_buy_quote": 38101.964416 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0608, "high": 0.0618, "low": 0.06, "close": 0.0601, "volume": 1519403.81, "close_time": 1770706799999, "quote_volume": 92469.592804, "trades": 590, "taker_buy_base": 740657.92, "taker_buy_quote": 45085.503977 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0601, "high": 0.0606, "low": 0.059, "close": 0.0595, "volume": 486217.28, "close_time": 1770710399999, "quote_volume": 29046.779104, "trades": 284, "taker_buy_base": 204815.86, "taker_buy_quote": 12239.798805 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0584, "close": 0.059, "volume": 995091.27, "close_time": 1770713999999, "quote_volume": 58466.145965, "trades": 302, "taker_buy_base": 561573.13, "taker_buy_quote": 32972.259825 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.059, "high": 0.0597, "low": 0.059, "close": 0.0595, "volume": 591008.1, "close_time": 1770717599999, "quote_volume": 35097.468621, "trades": 231, "taker_buy_base": 303091.81, "taker_buy_quote": 18013.066126 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0588, "close": 0.059, "volume": 410187.61, "close_time": 1770721199999, "quote_volume": 24225.473367, "trades": 255, "taker_buy_base": 275625.79, "taker_buy_quote": 16284.066619 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0591, "high": 0.0603, "low": 0.0588, "close": 0.0588, "volume": 698628.71, "close_time": 1770724799999, "quote_volume": 41616.572992, "trades": 317, "taker_buy_base": 449478.29, "taker_buy_quote": 26786.63728 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0589, "high": 0.0593, "low": 0.058, "close": 0.0588, "volume": 1485946.26, "close_time": 1770728399999, "quote_volume": 86754.731879, "trades": 454, "taker_buy_base": 399744.12, "taker_buy_quote": 23436.255955 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0586, "close": 0.0588, "volume": 497482.45, "close_time": 1770731999999, "quote_volume": 29310.751825, "trades": 251, "taker_buy_base": 353458.58, "taker_buy_quote": 20832.688439 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0587, "high": 0.0604, "low": 0.0586, "close": 0.0601, "volume": 2380038.56, "close_time": 1770735599999, "quote_volume": 142302.605669, "trades": 1080, "taker_buy_base": 1380108.05, "taker_buy_quote": 82507.567281 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0599, "high": 0.0613, "low": 0.0597, "close": 0.0599, "volume": 1605718.09, "close_time": 1770739199999, "quote_volume": 96947.771262, "trades": 942, "taker_buy_base": 734229.91, "taker_buy_quote": 44334.990535 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0599, "high": 0.061, "low": 0.0592, "close": 0.0601, "volume": 1850911.16, "close_time": 1770742799999, "quote_volume": 111379.705781, "trades": 696, "taker_buy_base": 1139845.83, "taker_buy_quote": 68558.085413 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0596, "close": 0.0599, "volume": 351390.11, "close_time": 1770746399999, "quote_volume": 21156.28216, "trades": 187, "taker_buy_base": 163178.83, "taker_buy_quote": 9820.93581 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0589, "close": 0.0594, "volume": 375784.76, "close_time": 1770749999999, "quote_volume": 22363.902339, "trades": 182, "taker_buy_base": 126914.42, "taker_buy_quote": 7573.602401 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0592, "high": 0.06, "low": 0.0588, "close": 0.0595, "volume": 803183.75, "close_time": 1770753599999, "quote_volume": 47728.166104, "trades": 454, "taker_buy_base": 594775.74, "taker_buy_quote": 35358.514828 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0592, "close": 0.0593, "volume": 713362.9, "close_time": 1770757199999, "quote_volume": 42490.528549, "trades": 325, "taker_buy_base": 336734.47, "taker_buy_quote": 20073.032318 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0592, "high": 0.0598, "low": 0.059, "close": 0.0593, "volume": 408784.19, "close_time": 1770760799999, "quote_volume": 24273.573578, "trades": 222, "taker_buy_base": 246493.44, "taker_buy_quote": 14622.949616 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0591, "close": 0.0592, "volume": 368963.15, "close_time": 1770764399999, "quote_volume": 21897.929863, "trades": 155, "taker_buy_base": 199996.0, "taker_buy_quote": 11872.249258 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0591, "high": 0.0597, "low": 0.0588, "close": 0.0595, "volume": 639543.73, "close_time": 1770767999999, "quote_volume": 37911.877401, "trades": 300, "taker_buy_base": 394664.96, "taker_buy_quote": 23380.256343 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0583, "close": 0.0584, "volume": 886908.45, "close_time": 1770771599999, "quote_volume": 52206.410804, "trades": 530, "taker_buy_base": 472703.4, "taker_buy_quote": 27842.662006 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0583, "close": 0.0589, "volume": 312704.38, "close_time": 1770775199999, "quote_volume": 18308.225046, "trades": 370, "taker_buy_base": 192090.38, "taker_buy_quote": 11247.701133 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.059, "high": 0.0593, "low": 0.0584, "close": 0.0584, "volume": 399052.75, "close_time": 1770778799999, "quote_volume": 23475.083155, "trades": 266, "taker_buy_base": 197947.49, "taker_buy_quote": 11655.077659 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0578, "close": 0.0581, "volume": 934873.01, "close_time": 1770782399999, "quote_volume": 54436.020247, "trades": 499, "taker_buy_base": 543832.23, "taker_buy_quote": 31678.866393 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0574, "close": 0.0575, "volume": 637882.19, "close_time": 1770785999999, "quote_volume": 36808.947112, "trades": 284, "taker_buy_base": 272773.61, "taker_buy_quote": 15736.402394 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0576, "high": 0.0579, "low": 0.0571, "close": 0.0574, "volume": 298058.19, "close_time": 1770789599999, "quote_volume": 17129.294119, "trades": 148, "taker_buy_base": 155086.14, "taker_buy_quote": 8918.399622 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0563, "close": 0.0564, "volume": 512448.5, "close_time": 1770793199999, "quote_volume": 29143.598472, "trades": 206, "taker_buy_base": 185825.88, "taker_buy_quote": 10590.186897 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0556, "close": 0.0556, "volume": 621443.59, "close_time": 1770796799999, "quote_volume": 34716.321341, "trades": 456, "taker_buy_base": 192732.45, "taker_buy_quote": 10770.505151 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0556, "high": 0.0571, "low": 0.0555, "close": 0.0568, "volume": 1482502.88, "close_time": 1770800399999, "quote_volume": 83388.94465, "trades": 807, "taker_buy_base": 820410.16, "taker_buy_quote": 46239.752413 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0561, "close": 0.0565, "volume": 389547.13, "close_time": 1770803999999, "quote_volume": 21939.374602, "trades": 161, "taker_buy_base": 207165.04, "taker_buy_quote": 11668.13895 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0558, "close": 0.056, "volume": 456746.29, "close_time": 1770807599999, "quote_volume": 25582.860456, "trades": 209, "taker_buy_base": 257264.45, "taker_buy_quote": 14418.156072 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.056, "high": 0.0567, "low": 0.0559, "close": 0.0567, "volume": 242441.68, "close_time": 1770811199999, "quote_volume": 13667.504427, "trades": 170, "taker_buy_base": 174628.8, "taker_buy_quote": 9840.458786 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0566, "high": 0.0572, "low": 0.0565, "close": 0.0569, "volume": 282980.59, "close_time": 1770814799999, "quote_volume": 16114.867866, "trades": 166, "taker_buy_base": 153856.26, "taker_buy_quote": 8761.587514 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.057, "high": 0.0578, "low": 0.0569, "close": 0.0578, "volume": 687123.28, "close_time": 1770818399999, "quote_volume": 39369.126508, "trades": 382, "taker_buy_base": 385707.07, "taker_buy_quote": 22102.04453 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0578, "high": 0.059, "low": 0.0567, "close": 0.0569, "volume": 948654.41, "close_time": 1770821999999, "quote_volume": 54959.504393, "trades": 600, "taker_buy_base": 434108.63, "taker_buy_quote": 25215.327376 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0569, "high": 0.0571, "low": 0.056, "close": 0.0567, "volume": 834005.01, "close_time": 1770825599999, "quote_volume": 47047.769664, "trades": 548, "taker_buy_base": 442997.41, "taker_buy_quote": 25002.842757 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0567, "high": 0.0575, "low": 0.0561, "close": 0.0563, "volume": 468978.44, "close_time": 1770829199999, "quote_volume": 26572.408877, "trades": 221, "taker_buy_base": 229403.15, "taker_buy_quote": 13003.184831 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0562, "high": 0.0578, "low": 0.0561, "close": 0.0573, "volume": 267862.05, "close_time": 1770832799999, "quote_volume": 15320.773364, "trades": 205, "taker_buy_base": 135741.68, "taker_buy_quote": 7771.146882 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0572, "high": 0.058, "low": 0.0568, "close": 0.0577, "volume": 343479.86, "close_time": 1770836399999, "quote_volume": 19783.327406, "trades": 227, "taker_buy_base": 233845.82, "taker_buy_quote": 13462.814262 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0578, "high": 0.058, "low": 0.0574, "close": 0.0576, "volume": 548077.58, "close_time": 1770839999999, "quote_volume": 31628.440842, "trades": 329, "taker_buy_base": 238302.48, "taker_buy_quote": 13752.757086 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0575, "high": 0.0595, "low": 0.057, "close": 0.0589, "volume": 962543.33, "close_time": 1770843599999, "quote_volume": 56227.824512, "trades": 680, "taker_buy_base": 463297.79, "taker_buy_quote": 27016.077896 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0581, "close": 0.0591, "volume": 631173.67, "close_time": 1770847199999, "quote_volume": 37023.387033, "trades": 474, "taker_buy_base": 338285.88, "taker_buy_quote": 19875.763299 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0591, "high": 0.06, "low": 0.059, "close": 0.0598, "volume": 490337.63, "close_time": 1770850799999, "quote_volume": 29133.956561, "trades": 310, "taker_buy_base": 261291.73, "taker_buy_quote": 15537.855263 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0593, "close": 0.0603, "volume": 988464.12, "close_time": 1770854399999, "quote_volume": 59090.42982, "trades": 564, "taker_buy_base": 462205.51, "taker_buy_quote": 27626.661253 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0602, "high": 0.0618, "low": 0.0597, "close": 0.0617, "volume": 1816335.48, "close_time": 1770857999999, "quote_volume": 110532.86995, "trades": 864, "taker_buy_base": 905995.9, "taker_buy_quote": 55175.462068 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0617, "high": 0.0652, "low": 0.0615, "close": 0.0634, "volume": 2858128.29, "close_time": 1770861599999, "quote_volume": 182133.671455, "trades": 1437, "taker_buy_base": 1461978.01, "taker_buy_quote": 93318.092474 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0636, "high": 0.0645, "low": 0.0613, "close": 0.0621, "volume": 9409360.05, "close_time": 1770865199999, "quote_volume": 586959.576576, "trades": 3730, "taker_buy_base": 3017270.95, "taker_buy_quote": 189157.854194 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0621, "high": 0.0631, "low": 0.062, "close": 0.0628, "volume": 927084.08, "close_time": 1770868799999, "quote_volume": 58102.308066, "trades": 1192, "taker_buy_base": 520463.15, "taker_buy_quote": 32648.623958 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0627, "high": 0.063, "low": 0.0611, "close": 0.0611, "volume": 1110977.19, "close_time": 1770872399999, "quote_volume": 68810.32927, "trades": 832, "taker_buy_base": 327086.75, "taker_buy_quote": 20332.401186 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0603, "close": 0.061, "volume": 4230275.8, "close_time": 1770875999999, "quote_volume": 257191.511599, "trades": 1748, "taker_buy_base": 1694808.09, "taker_buy_quote": 103050.092617 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.061, "high": 0.0616, "low": 0.0607, "close": 0.0612, "volume": 895219.27, "close_time": 1770879599999, "quote_volume": 54712.932933, "trades": 452, "taker_buy_base": 165335.63, "taker_buy_quote": 10118.886664 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0607, "close": 0.0613, "volume": 1028651.15, "close_time": 1770883199999, "quote_volume": 62803.689296, "trades": 310, "taker_buy_base": 753114.42, "taker_buy_quote": 45955.458191 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0604, "close": 0.0609, "volume": 508094.5, "close_time": 1770886799999, "quote_volume": 30975.375297, "trades": 204, "taker_buy_base": 259617.29, "taker_buy_quote": 15824.109492 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0609, "high": 0.062, "low": 0.0609, "close": 0.0618, "volume": 941566.32, "close_time": 1770890399999, "quote_volume": 57990.638444, "trades": 354, "taker_buy_base": 438526.46, "taker_buy_quote": 27030.718071 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0617, "high": 0.062, "low": 0.0608, "close": 0.0619, "volume": 2962004.74, "close_time": 1770893999999, "quote_volume": 181400.499664, "trades": 921, "taker_buy_base": 767235.77, "taker_buy_quote": 47079.009252 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.062, "high": 0.0624, "low": 0.0616, "close": 0.0618, "volume": 710426.65, "close_time": 1770897599999, "quote_volume": 44103.134952, "trades": 557, "taker_buy_base": 415606.16, "taker_buy_quote": 25811.996633 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0618, "high": 0.0618, "low": 0.061, "close": 0.0615, "volume": 803207.48, "close_time": 1770901199999, "quote_volume": 49327.322017, "trades": 534, "taker_buy_base": 535004.17, "taker_buy_quote": 32849.20997 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0605, "close": 0.0609, "volume": 795422.63, "close_time": 1770904799999, "quote_volume": 48471.680464, "trades": 562, "taker_buy_base": 290107.37, "taker_buy_quote": 17693.109177 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.061, "high": 0.061, "low": 0.0597, "close": 0.0602, "volume": 1771318.57, "close_time": 1770908399999, "quote_volume": 106838.588082, "trades": 795, "taker_buy_base": 931792.96, "taker_buy_quote": 56221.446956 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0593, "close": 0.0594, "volume": 697516.95, "close_time": 1770911999999, "quote_volume": 41646.996734, "trades": 592, "taker_buy_base": 184788.67, "taker_buy_quote": 11050.726481 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0582, "close": 0.0584, "volume": 839633.76, "close_time": 1770915599999, "quote_volume": 49362.881176, "trades": 639, "taker_buy_base": 382015.34, "taker_buy_quote": 22471.623199 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0581, "close": 0.0582, "volume": 349526.62, "close_time": 1770919199999, "quote_volume": 20453.905753, "trades": 444, "taker_buy_base": 137795.85, "taker_buy_quote": 8071.470767 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0582, "high": 0.0589, "low": 0.0581, "close": 0.0584, "volume": 273388.94, "close_time": 1770922799999, "quote_volume": 15988.706014, "trades": 283, "taker_buy_base": 102775.75, "taker_buy_quote": 6012.573963 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0585, "high": 0.0595, "low": 0.0585, "close": 0.0588, "volume": 307917.56, "close_time": 1770926399999, "quote_volume": 18188.865338, "trades": 320, "taker_buy_base": 143306.05, "taker_buy_quote": 8473.773797 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0582, "close": 0.0585, "volume": 264907.61, "close_time": 1770929999999, "quote_volume": 15504.382381, "trades": 178, "taker_buy_base": 158297.56, "taker_buy_quote": 9264.321408 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0582, "close": 0.0582, "volume": 227749.22, "close_time": 1770933599999, "quote_volume": 13315.266389, "trades": 127, "taker_buy_base": 75405.87, "taker_buy_quote": 4411.323021 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0582, "high": 0.059, "low": 0.0581, "close": 0.0589, "volume": 448220.7, "close_time": 1770937199999, "quote_volume": 26224.609877, "trades": 386, "taker_buy_base": 256069.57, "taker_buy_quote": 14982.962635 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0589, "high": 0.0596, "low": 0.0588, "close": 0.0594, "volume": 339458.46, "close_time": 1770940799999, "quote_volume": 20056.836922, "trades": 211, "taker_buy_base": 143341.92, "taker_buy_quote": 8480.850282 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0584, "close": 0.059, "volume": 803177.95, "close_time": 1770944399999, "quote_volume": 47212.87679, "trades": 417, "taker_buy_base": 370468.06, "taker_buy_quote": 21790.8411 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.059, "high": 0.0592, "low": 0.0586, "close": 0.0586, "volume": 362195.38, "close_time": 1770947999999, "quote_volume": 21364.320788, "trades": 257, "taker_buy_base": 208257.41, "taker_buy_quote": 12288.182808 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0582, "close": 0.0583, "volume": 686624.61, "close_time": 1770951599999, "quote_volume": 40090.7558, "trades": 373, "taker_buy_base": 406523.37, "taker_buy_quote": 23745.048328 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0581, "close": 0.0586, "volume": 271695.04, "close_time": 1770955199999, "quote_volume": 15887.187068, "trades": 139, "taker_buy_base": 166034.6, "taker_buy_quote": 9716.076571 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0585, "close": 0.0586, "volume": 391517.71, "close_time": 1770958799999, "quote_volume": 22966.245163, "trades": 201, "taker_buy_base": 242744.36, "taker_buy_quote": 14236.667027 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0581, "close": 0.0582, "volume": 225746.4, "close_time": 1770962399999, "quote_volume": 13165.539486, "trades": 171, "taker_buy_base": 102165.96, "taker_buy_quote": 5958.716408 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0581, "close": 0.0584, "volume": 273253.52, "close_time": 1770965999999, "quote_volume": 15912.44838, "trades": 354, "taker_buy_base": 138223.2, "taker_buy_quote": 8048.129546 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0586, "high": 0.0595, "low": 0.0586, "close": 0.0591, "volume": 414048.54, "close_time": 1770969599999, "quote_volume": 24488.893687, "trades": 279, "taker_buy_base": 214330.6, "taker_buy_quote": 12669.980056 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.059, "high": 0.0596, "low": 0.0588, "close": 0.0593, "volume": 287567.47, "close_time": 1770973199999, "quote_volume": 17043.175901, "trades": 315, "taker_buy_base": 119156.53, "taker_buy_quote": 7057.749368 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0593, "high": 0.06, "low": 0.0591, "close": 0.0599, "volume": 442377.17, "close_time": 1770976799999, "quote_volume": 26352.412714, "trades": 394, "taker_buy_base": 260782.56, "taker_buy_quote": 15541.685177 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0598, "high": 0.0615, "low": 0.0595, "close": 0.0599, "volume": 5716408.03, "close_time": 1770980399999, "quote_volume": 347188.901215, "trades": 4209, "taker_buy_base": 3129833.35, "taker_buy_quote": 190113.259831 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0587, "close": 0.059, "volume": 798353.21, "close_time": 1770983999999, "quote_volume": 47202.710473, "trades": 373, "taker_buy_base": 375725.29, "taker_buy_quote": 22215.774931 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.059, "high": 0.059, "low": 0.0584, "close": 0.0584, "volume": 865597.42, "close_time": 1770987599999, "quote_volume": 50836.990323, "trades": 208, "taker_buy_base": 556623.53, "taker_buy_quote": 32720.481489 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0585, "high": 0.0591, "low": 0.0583, "close": 0.0589, "volume": 847995.34, "close_time": 1770991199999, "quote_volume": 49794.350835, "trades": 368, "taker_buy_base": 522085.03, "taker_buy_quote": 30671.045485 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.059, "high": 0.0599, "low": 0.0587, "close": 0.0595, "volume": 637935.46, "close_time": 1770994799999, "quote_volume": 37821.427262, "trades": 334, "taker_buy_base": 311489.03, "taker_buy_quote": 18493.743633 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0596, "high": 0.0614, "low": 0.0596, "close": 0.0606, "volume": 693776.94, "close_time": 1770998399999, "quote_volume": 41960.653874, "trades": 485, "taker_buy_base": 361293.43, "taker_buy_quote": 21863.704655 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0606, "high": 0.0616, "low": 0.0606, "close": 0.0609, "volume": 401808.12, "close_time": 1771001999999, "quote_volume": 24518.860543, "trades": 374, "taker_buy_base": 116217.87, "taker_buy_quote": 7092.253597 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.061, "high": 0.0613, "low": 0.0607, "close": 0.0609, "volume": 1936517.74, "close_time": 1771005599999, "quote_volume": 118067.204027, "trades": 408, "taker_buy_base": 828560.01, "taker_buy_quote": 50687.23125 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0607, "close": 0.061, "volume": 265070.39, "close_time": 1771009199999, "quote_volume": 16156.877059, "trades": 164, "taker_buy_base": 205119.87, "taker_buy_quote": 12505.028354 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.061, "high": 0.0613, "low": 0.0607, "close": 0.0609, "volume": 573069.93, "close_time": 1771012799999, "quote_volume": 34973.342203, "trades": 279, "taker_buy_base": 308335.93, "taker_buy_quote": 18828.62973 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.061, "high": 0.0612, "low": 0.0609, "close": 0.0609, "volume": 122069.42, "close_time": 1771016399999, "quote_volume": 7445.612006, "trades": 67, "taker_buy_base": 56038.3, "taker_buy_quote": 3419.267737 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.061, "high": 0.0614, "low": 0.061, "close": 0.0612, "volume": 115630.13, "close_time": 1771019999999, "quote_volume": 7074.378708, "trades": 122, "taker_buy_base": 74781.69, "taker_buy_quote": 4576.074881 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0609, "close": 0.061, "volume": 170926.1, "close_time": 1771023599999, "quote_volume": 10424.417866, "trades": 81, "taker_buy_base": 64104.88, "taker_buy_quote": 3912.397927 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0611, "high": 0.0618, "low": 0.0611, "close": 0.0616, "volume": 2090268.35, "close_time": 1771027199999, "quote_volume": 128568.52842, "trades": 381, "taker_buy_base": 1708894.81, "taker_buy_quote": 105036.237702 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0615, "high": 0.0629, "low": 0.0613, "close": 0.0622, "volume": 1129131.21, "close_time": 1771030799999, "quote_volume": 70167.294198, "trades": 563, "taker_buy_base": 417943.49, "taker_buy_quote": 25961.834386 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0617, "close": 0.0623, "volume": 482397.36, "close_time": 1771034399999, "quote_volume": 29907.751562, "trades": 294, "taker_buy_base": 292923.99, "taker_buy_quote": 18163.773126 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0619, "close": 0.062, "volume": 317904.47, "close_time": 1771037999999, "quote_volume": 19766.053767, "trades": 146, "taker_buy_base": 173439.01, "taker_buy_quote": 10781.025386 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0616, "close": 0.0616, "volume": 92766.32, "close_time": 1771041599999, "quote_volume": 5743.113799, "trades": 86, "taker_buy_base": 15988.84, "taker_buy_quote": 991.664342 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 84125.22, "close_time": 1771045199999, "quote_volume": 5191.483242, "trades": 79, "taker_buy_base": 34869.94, "taker_buy_quote": 2153.672527 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 112112.69, "close_time": 1771048799999, "quote_volume": 6902.811396, "trades": 85, "taker_buy_base": 71630.92, "taker_buy_quote": 4410.252745 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 381317.82, "close_time": 1771052399999, "quote_volume": 23443.728811, "trades": 228, "taker_buy_base": 116582.92, "taker_buy_quote": 7181.31618 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0615, "close": 0.0617, "volume": 88798.31, "close_time": 1771055999999, "quote_volume": 5474.976094, "trades": 73, "taker_buy_base": 41538.99, "taker_buy_quote": 2562.200699 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0617, "high": 0.0628, "low": 0.0617, "close": 0.0627, "volume": 310115.47, "close_time": 1771059599999, "quote_volume": 19269.649369, "trades": 225, "taker_buy_base": 168666.02, "taker_buy_quote": 10464.118283 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0622, "close": 0.0623, "volume": 53697.94, "close_time": 1771063199999, "quote_volume": 3347.320552, "trades": 56, "taker_buy_base": 24117.58, "taker_buy_quote": 1504.277617 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0617, "close": 0.0617, "volume": 643708.51, "close_time": 1771066799999, "quote_volume": 39894.244374, "trades": 177, "taker_buy_base": 262751.43, "taker_buy_quote": 16284.933892 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0618, "high": 0.0626, "low": 0.0618, "close": 0.0625, "volume": 186164.63, "close_time": 1771070399999, "quote_volume": 11567.479344, "trades": 143, "taker_buy_base": 116992.62, "taker_buy_quote": 7263.419206 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0621, "close": 0.0622, "volume": 155892.95, "close_time": 1771073999999, "quote_volume": 9718.97192, "trades": 130, "taker_buy_base": 72889.67, "taker_buy_quote": 4551.241008 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0621, "high": 0.0628, "low": 0.062, "close": 0.0626, "volume": 743517.77, "close_time": 1771077599999, "quote_volume": 46396.985494, "trades": 380, "taker_buy_base": 438051.61, "taker_buy_quote": 27332.995611 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0626, "high": 0.0637, "low": 0.0625, "close": 0.0636, "volume": 525681.75, "close_time": 1771081199999, "quote_volume": 33205.570618, "trades": 338, "taker_buy_base": 249220.55, "taker_buy_quote": 15735.806949 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0629, "close": 0.0633, "volume": 135238.34, "close_time": 1771084799999, "quote_volume": 8555.901351, "trades": 86, "taker_buy_base": 51000.5, "taker_buy_quote": 3219.178572 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0629, "close": 0.0635, "volume": 345224.02, "close_time": 1771088399999, "quote_volume": 21824.563833, "trades": 320, "taker_buy_base": 203373.76, "taker_buy_quote": 12857.798133 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0635, "high": 0.064, "low": 0.0634, "close": 0.0635, "volume": 157744.69, "close_time": 1771091999999, "quote_volume": 10050.050498, "trades": 146, "taker_buy_base": 78982.87, "taker_buy_quote": 5034.367317 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0634, "close": 0.0635, "volume": 172504.84, "close_time": 1771095599999, "quote_volume": 10970.481272, "trades": 164, "taker_buy_base": 37306.97, "taker_buy_quote": 2375.208021 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0635, "high": 0.064, "low": 0.0634, "close": 0.0638, "volume": 78769.59, "close_time": 1771099199999, "quote_volume": 5013.468064, "trades": 87, "taker_buy_base": 29798.56, "taker_buy_quote": 1898.785336 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0632, "close": 0.0635, "volume": 126911.9, "close_time": 1771102799999, "quote_volume": 8054.306818, "trades": 115, "taker_buy_base": 59217.69, "taker_buy_quote": 3759.220551 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0635, "high": 0.0639, "low": 0.063, "close": 0.0636, "volume": 536060.41, "close_time": 1771106399999, "quote_volume": 33954.25288, "trades": 132, "taker_buy_base": 241780.03, "taker_buy_quote": 15295.054113 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0635, "high": 0.064, "low": 0.0635, "close": 0.0638, "volume": 198017.59, "close_time": 1771109999999, "quote_volume": 12631.108763, "trades": 180, "taker_buy_base": 118653.56, "taker_buy_quote": 7575.41295 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0634, "close": 0.0636, "volume": 123069.56, "close_time": 1771113599999, "quote_volume": 7826.831748, "trades": 148, "taker_buy_base": 59527.13, "taker_buy_quote": 3787.269187 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0636, "high": 0.064, "low": 0.0627, "close": 0.0639, "volume": 477062.87, "close_time": 1771117199999, "quote_volume": 30225.657555, "trades": 424, "taker_buy_base": 239036.85, "taker_buy_quote": 15162.726976 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.064, "high": 0.0649, "low": 0.0635, "close": 0.0645, "volume": 797788.46, "close_time": 1771120799999, "quote_volume": 51305.643628, "trades": 498, "taker_buy_base": 435942.42, "taker_buy_quote": 28033.307973 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0637, "close": 0.0642, "volume": 268696.5, "close_time": 1771124399999, "quote_volume": 17247.512429, "trades": 224, "taker_buy_base": 177363.21, "taker_buy_quote": 11386.839003 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0641, "high": 0.0653, "low": 0.0638, "close": 0.0646, "volume": 1424615.55, "close_time": 1771127999999, "quote_volume": 91908.342659, "trades": 726, "taker_buy_base": 703317.5, "taker_buy_quote": 45301.55395 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0647, "high": 0.0659, "low": 0.0645, "close": 0.0658, "volume": 1075024.52, "close_time": 1771131599999, "quote_volume": 70212.524782, "trades": 625, "taker_buy_base": 516669.96, "taker_buy_quote": 33753.544007 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0659, "high": 0.0677, "low": 0.0658, "close": 0.0673, "volume": 3662718.5, "close_time": 1771135199999, "quote_volume": 245324.236317, "trades": 2187, "taker_buy_base": 1958998.51, "taker_buy_quote": 131288.877374 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0673, "high": 0.0678, "low": 0.0667, "close": 0.0671, "volume": 1858408.29, "close_time": 1771138799999, "quote_volume": 124994.14963, "trades": 988, "taker_buy_base": 1105659.74, "taker_buy_quote": 74414.881432 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0649, "close": 0.065, "volume": 1043555.01, "close_time": 1771142399999, "quote_volume": 68718.401735, "trades": 554, "taker_buy_base": 725640.9, "taker_buy_quote": 47803.763725 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.065, "high": 0.0657, "low": 0.0635, "close": 0.0639, "volume": 1356166.2, "close_time": 1771145999999, "quote_volume": 87435.950186, "trades": 866, "taker_buy_base": 602772.28, "taker_buy_quote": 39007.200828 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0636, "close": 0.0638, "volume": 446602.29, "close_time": 1771149599999, "quote_volume": 28509.851906, "trades": 295, "taker_buy_base": 202841.31, "taker_buy_quote": 12943.631569 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0639, "high": 0.0639, "low": 0.063, "close": 0.0633, "volume": 778881.76, "close_time": 1771153199999, "quote_volume": 49297.383564, "trades": 407, "taker_buy_base": 361993.39, "taker_buy_quote": 22929.431606 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0629, "close": 0.0631, "volume": 467769.67, "close_time": 1771156799999, "quote_volume": 29514.722613, "trades": 195, "taker_buy_base": 279406.43, "taker_buy_quote": 17632.276894 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0631, "high": 0.0631, "low": 0.061, "close": 0.061, "volume": 1365180.94, "close_time": 1771160399999, "quote_volume": 84852.537776, "trades": 643, "taker_buy_base": 586637.86, "taker_buy_quote": 36527.069998 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0611, "high": 0.0619, "low": 0.0608, "close": 0.0609, "volume": 1873628.89, "close_time": 1771163999999, "quote_volume": 114506.066494, "trades": 750, "taker_buy_base": 516326.99, "taker_buy_quote": 31618.113577 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.061, "high": 0.0615, "low": 0.061, "close": 0.0613, "volume": 237595.59, "close_time": 1771167599999, "quote_volume": 14545.356544, "trades": 148, "taker_buy_base": 138226.47, "taker_buy_quote": 8462.342339 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0611, "close": 0.0612, "volume": 257652.77, "close_time": 1771171199999, "quote_volume": 15804.652212, "trades": 171, "taker_buy_base": 99889.27, "taker_buy_quote": 6127.546647 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.0608, "volume": 222336.24, "close_time": 1771174799999, "quote_volume": 13537.525583, "trades": 147, "taker_buy_base": 109169.55, "taker_buy_quote": 6647.385657 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0605, "close": 0.061, "volume": 1725472.51, "close_time": 1771178399999, "quote_volume": 104725.263416, "trades": 536, "taker_buy_base": 320774.61, "taker_buy_quote": 19502.217238 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0609, "high": 0.061, "low": 0.0602, "close": 0.0602, "volume": 1352716.17, "close_time": 1771181999999, "quote_volume": 81744.518785, "trades": 306, "taker_buy_base": 225082.92, "taker_buy_quote": 13655.086664 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0601, "close": 0.0603, "volume": 245360.14, "close_time": 1771185599999, "quote_volume": 14773.326835, "trades": 151, "taker_buy_base": 140877.38, "taker_buy_quote": 8491.028723 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0602, "high": 0.0606, "low": 0.0601, "close": 0.0606, "volume": 624986.09, "close_time": 1771189199999, "quote_volume": 37774.133131, "trades": 135, "taker_buy_base": 504323.97, "taker_buy_quote": 30497.210901 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0604, "close": 0.0606, "volume": 466296.46, "close_time": 1771192799999, "quote_volume": 28295.005943, "trades": 86, "taker_buy_base": 413701.22, "taker_buy_quote": 25108.386174 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0605, "high": 0.0614, "low": 0.0605, "close": 0.0613, "volume": 1098000.08, "close_time": 1771196399999, "quote_volume": 66963.603192, "trades": 1107, "taker_buy_base": 993169.12, "taker_buy_quote": 60583.887248 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0606, "close": 0.0616, "volume": 615439.51, "close_time": 1771199999999, "quote_volume": 37605.885221, "trades": 348, "taker_buy_base": 287803.96, "taker_buy_quote": 17583.384726 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0612, "close": 0.0612, "volume": 359984.27, "close_time": 1771203599999, "quote_volume": 22123.061209, "trades": 169, "taker_buy_base": 232142.17, "taker_buy_quote": 14269.956653 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0609, "close": 0.0611, "volume": 212021.05, "close_time": 1771207199999, "quote_volume": 12974.767107, "trades": 140, "taker_buy_base": 111562.94, "taker_buy_quote": 6829.476444 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.061, "volume": 71138.03, "close_time": 1771210799999, "quote_volume": 4345.636497, "trades": 71, "taker_buy_base": 20996.7, "taker_buy_quote": 1281.320276 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.061, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 48311.58, "close_time": 1771214399999, "quote_volume": 2942.697195, "trades": 34, "taker_buy_base": 24454.3, "taker_buy_quote": 1491.273847 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.061, "high": 0.0614, "low": 0.0608, "close": 0.061, "volume": 169820.91, "close_time": 1771217999999, "quote_volume": 10360.311193, "trades": 95, "taker_buy_base": 46023.63, "taker_buy_quote": 2808.916781 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0601, "close": 0.0603, "volume": 116969.66, "close_time": 1771221599999, "quote_volume": 7076.166502, "trades": 112, "taker_buy_base": 48816.08, "taker_buy_quote": 2955.1118 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0603, "high": 0.0607, "low": 0.0602, "close": 0.0606, "volume": 129809.31, "close_time": 1771225199999, "quote_volume": 7849.77051, "trades": 93, "taker_buy_base": 56797.12, "taker_buy_quote": 3433.402071 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0599, "close": 0.0601, "volume": 926957.31, "close_time": 1771228799999, "quote_volume": 55740.459779, "trades": 191, "taker_buy_base": 147988.54, "taker_buy_quote": 8903.032735 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0599, "close": 0.0604, "volume": 264255.23, "close_time": 1771232399999, "quote_volume": 15891.222747, "trades": 129, "taker_buy_base": 142267.83, "taker_buy_quote": 8563.509894 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0605, "close": 0.061, "volume": 178620.36, "close_time": 1771235999999, "quote_volume": 10849.130312, "trades": 114, "taker_buy_base": 132877.05, "taker_buy_quote": 8069.706079 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0606, "close": 0.0606, "volume": 133853.28, "close_time": 1771239599999, "quote_volume": 8123.537757, "trades": 93, "taker_buy_base": 87085.06, "taker_buy_quote": 5286.5941 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0599, "close": 0.0606, "volume": 132236.61, "close_time": 1771243199999, "quote_volume": 7961.102187, "trades": 114, "taker_buy_base": 83929.44, "taker_buy_quote": 5055.677005 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0604, "high": 0.0619, "low": 0.0604, "close": 0.0619, "volume": 120029.93, "close_time": 1771246799999, "quote_volume": 7337.856393, "trades": 114, "taker_buy_base": 86529.79, "taker_buy_quote": 5289.060964 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0605, "close": 0.0607, "volume": 986990.79, "close_time": 1771250399999, "quote_volume": 60615.200857, "trades": 682, "taker_buy_base": 346657.32, "taker_buy_quote": 21329.028385 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0607, "high": 0.061, "low": 0.0603, "close": 0.0607, "volume": 419520.93, "close_time": 1771253999999, "quote_volume": 25374.062942, "trades": 193, "taker_buy_base": 182123.57, "taker_buy_quote": 11017.990895 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0607, "high": 0.0609, "low": 0.0595, "close": 0.0599, "volume": 1890819.91, "close_time": 1771257599999, "quote_volume": 113220.329512, "trades": 413, "taker_buy_base": 333990.97, "taker_buy_quote": 19980.884237 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0597, "close": 0.0602, "volume": 206020.29, "close_time": 1771261199999, "quote_volume": 12394.638042, "trades": 173, "taker_buy_base": 157415.03, "taker_buy_quote": 9470.315006 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0599, "close": 0.0602, "volume": 182776.94, "close_time": 1771264799999, "quote_volume": 10984.745105, "trades": 124, "taker_buy_base": 105279.88, "taker_buy_quote": 6329.519808 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0602, "high": 0.0604, "low": 0.06, "close": 0.06, "volume": 151752.48, "close_time": 1771268399999, "quote_volume": 9144.943747, "trades": 111, "taker_buy_base": 69839.6, "taker_buy_quote": 4212.931902 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0601, "high": 0.0608, "low": 0.0601, "close": 0.0605, "volume": 85904.24, "close_time": 1771271999999, "quote_volume": 5173.247101, "trades": 73, "taker_buy_base": 51310.81, "taker_buy_quote": 3090.516514 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0605, "high": 0.0619, "low": 0.0605, "close": 0.0618, "volume": 222145.43, "close_time": 1771275599999, "quote_volume": 13583.981353, "trades": 165, "taker_buy_base": 160235.49, "taker_buy_quote": 9798.417027 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0615, "high": 0.0623, "low": 0.0615, "close": 0.062, "volume": 170772.19, "close_time": 1771279199999, "quote_volume": 10586.402165, "trades": 150, "taker_buy_base": 91587.15, "taker_buy_quote": 5676.910138 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0613, "close": 0.0613, "volume": 131632.52, "close_time": 1771282799999, "quote_volume": 8096.186098, "trades": 114, "taker_buy_base": 34496.53, "taker_buy_quote": 2121.61423 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 49812.9, "close_time": 1771286399999, "quote_volume": 3054.430512, "trades": 41, "taker_buy_base": 31093.04, "taker_buy_quote": 1906.504978 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0608, "close": 0.0609, "volume": 178689.01, "close_time": 1771289999999, "quote_volume": 10893.936155, "trades": 88, "taker_buy_base": 107333.83, "taker_buy_quote": 6545.053268 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0607, "high": 0.0613, "low": 0.0606, "close": 0.061, "volume": 147680.13, "close_time": 1771293599999, "quote_volume": 9000.053251, "trades": 139, "taker_buy_base": 90008.97, "taker_buy_quote": 5487.742603 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0606, "close": 0.0612, "volume": 256110.73, "close_time": 1771297199999, "quote_volume": 15674.314434, "trades": 144, "taker_buy_base": 163044.33, "taker_buy_quote": 9977.679934 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0607, "close": 0.0607, "volume": 85142.22, "close_time": 1771300799999, "quote_volume": 5185.714811, "trades": 77, "taker_buy_base": 22667.98, "taker_buy_quote": 1379.821795 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0607, "high": 0.061, "low": 0.0604, "close": 0.0607, "volume": 277115.47, "close_time": 1771304399999, "quote_volume": 16845.746326, "trades": 205, "taker_buy_base": 206948.39, "taker_buy_quote": 12591.935073 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0599, "close": 0.0604, "volume": 195460.07, "close_time": 1771307999999, "quote_volume": 11808.162765, "trades": 185, "taker_buy_base": 101751.68, "taker_buy_quote": 6145.617359 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0603, "close": 0.0606, "volume": 85645.07, "close_time": 1771311599999, "quote_volume": 5183.86343, "trades": 79, "taker_buy_base": 54249.56, "taker_buy_quote": 3284.660315 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0604, "close": 0.0606, "volume": 137355.88, "close_time": 1771315199999, "quote_volume": 8321.437938, "trades": 105, "taker_buy_base": 90902.99, "taker_buy_quote": 5510.287825 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0605, "close": 0.0608, "volume": 239668.95, "close_time": 1771318799999, "quote_volume": 14533.846108, "trades": 101, "taker_buy_base": 50720.4, "taker_buy_quote": 3080.399675 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0605, "close": 0.0607, "volume": 62479.71, "close_time": 1771322399999, "quote_volume": 3788.160919, "trades": 58, "taker_buy_base": 22971.48, "taker_buy_quote": 1393.751753 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0607, "high": 0.0607, "low": 0.06, "close": 0.0604, "volume": 100759.23, "close_time": 1771325999999, "quote_volume": 6079.438915, "trades": 97, "taker_buy_base": 21839.93, "taker_buy_quote": 1319.10411 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0603, "close": 0.0606, "volume": 206735.51, "close_time": 1771329599999, "quote_volume": 12510.185365, "trades": 279, "taker_buy_base": 83244.46, "taker_buy_quote": 5039.661315 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0604, "close": 0.0607, "volume": 178627.19, "close_time": 1771333199999, "quote_volume": 10843.280337, "trades": 259, "taker_buy_base": 65832.51, "taker_buy_quote": 3997.450971 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0605, "close": 0.061, "volume": 352318.46, "close_time": 1771336799999, "quote_volume": 21553.31271, "trades": 368, "taker_buy_base": 228723.42, "taker_buy_quote": 13992.605329 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.061, "high": 0.0617, "low": 0.0598, "close": 0.0602, "volume": 829505.62, "close_time": 1771340399999, "quote_volume": 50227.730558, "trades": 484, "taker_buy_base": 308006.31, "taker_buy_quote": 18643.18827 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0602, "high": 0.061, "low": 0.0602, "close": 0.0609, "volume": 476285.15, "close_time": 1771343999999, "quote_volume": 28901.418628, "trades": 314, "taker_buy_base": 249768.53, "taker_buy_quote": 15167.004866 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0609, "high": 0.062, "low": 0.0609, "close": 0.0614, "volume": 270876.2, "close_time": 1771347599999, "quote_volume": 16701.04502, "trades": 202, "taker_buy_base": 140785.59, "taker_buy_quote": 8682.30833 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0601, "close": 0.0605, "volume": 388423.77, "close_time": 1771351199999, "quote_volume": 23477.224874, "trades": 254, "taker_buy_base": 182133.76, "taker_buy_quote": 10997.722453 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0605, "high": 0.062, "low": 0.0604, "close": 0.0616, "volume": 255272.64, "close_time": 1771354799999, "quote_volume": 15638.54413, "trades": 196, "taker_buy_base": 178640.2, "taker_buy_quote": 10934.425314 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0614, "close": 0.0614, "volume": 963216.81, "close_time": 1771358399999, "quote_volume": 59222.387137, "trades": 187, "taker_buy_base": 197174.32, "taker_buy_quote": 12132.003443 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0607, "close": 0.061, "volume": 1035028.69, "close_time": 1771361999999, "quote_volume": 63253.426264, "trades": 462, "taker_buy_base": 115368.84, "taker_buy_quote": 7048.238908 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.061, "high": 0.0612, "low": 0.0608, "close": 0.0611, "volume": 121235.69, "close_time": 1771365599999, "quote_volume": 7392.695369, "trades": 76, "taker_buy_base": 24485.58, "taker_buy_quote": 1494.321615 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.061, "high": 0.0611, "low": 0.0608, "close": 0.061, "volume": 104290.27, "close_time": 1771369199999, "quote_volume": 6357.813362, "trades": 49, "taker_buy_base": 45482.19, "taker_buy_quote": 2775.220146 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0608, "high": 0.061, "low": 0.0607, "close": 0.061, "volume": 55545.74, "close_time": 1771372799999, "quote_volume": 3376.183556, "trades": 54, "taker_buy_base": 17515.8, "taker_buy_quote": 1065.610734 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0609, "high": 0.061, "low": 0.0604, "close": 0.0605, "volume": 310247.63, "close_time": 1771376399999, "quote_volume": 18855.667396, "trades": 138, "taker_buy_base": 156617.03, "taker_buy_quote": 9519.591965 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0601, "close": 0.0601, "volume": 224175.81, "close_time": 1771379999999, "quote_volume": 13504.983076, "trades": 96, "taker_buy_base": 157133.06, "taker_buy_quote": 9465.067579 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0602, "high": 0.061, "low": 0.0602, "close": 0.0609, "volume": 239042.78, "close_time": 1771383599999, "quote_volume": 14479.157846, "trades": 112, "taker_buy_base": 191525.57, "taker_buy_quote": 11600.279168 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0606, "close": 0.0606, "volume": 154573.82, "close_time": 1771387199999, "quote_volume": 9378.293085, "trades": 94, "taker_buy_base": 88779.56, "taker_buy_quote": 5386.596323 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0607, "volume": 77171.59, "close_time": 1771390799999, "quote_volume": 4673.385546, "trades": 65, "taker_buy_base": 55226.99, "taker_buy_quote": 3345.599793 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0604, "close": 0.0605, "volume": 33398.14, "close_time": 1771394399999, "quote_volume": 2025.356182, "trades": 23, "taker_buy_base": 22552.71, "taker_buy_quote": 1368.314146 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0607, "volume": 99924.54, "close_time": 1771397999999, "quote_volume": 6055.921148, "trades": 56, "taker_buy_base": 73284.47, "taker_buy_quote": 4443.153593 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0604, "close": 0.0606, "volume": 105147.56, "close_time": 1771401599999, "quote_volume": 6369.619492, "trades": 71, "taker_buy_base": 58478.58, "taker_buy_quote": 3544.350064 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0605, "close": 0.0609, "volume": 361977.0, "close_time": 1771405199999, "quote_volume": 22000.029489, "trades": 83, "taker_buy_base": 199366.02, "taker_buy_quote": 12113.954439 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0609, "high": 0.061, "low": 0.0607, "close": 0.0608, "volume": 160436.17, "close_time": 1771408799999, "quote_volume": 9765.147983, "trades": 96, "taker_buy_base": 98046.62, "taker_buy_quote": 5968.960733 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0604, "close": 0.0604, "volume": 23504.24, "close_time": 1771412399999, "quote_volume": 1424.008267, "trades": 23, "taker_buy_base": 15396.5, "taker_buy_quote": 933.308374 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0598, "close": 0.0601, "volume": 141170.41, "close_time": 1771415999999, "quote_volume": 8486.351803, "trades": 90, "taker_buy_base": 39289.65, "taker_buy_quote": 2360.708032 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.06, "high": 0.0601, "low": 0.0595, "close": 0.0599, "volume": 294264.06, "close_time": 1771419599999, "quote_volume": 17616.575151, "trades": 142, "taker_buy_base": 99993.06, "taker_buy_quote": 5989.431079 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0589, "close": 0.0592, "volume": 477282.86, "close_time": 1771423199999, "quote_volume": 28234.422079, "trades": 156, "taker_buy_base": 322258.93, "taker_buy_quote": 19045.280454 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0592, "high": 0.0597, "low": 0.059, "close": 0.0596, "volume": 236420.2, "close_time": 1771426799999, "quote_volume": 14032.914062, "trades": 136, "taker_buy_base": 124238.54, "taker_buy_quote": 7378.800848 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0596, "high": 0.0608, "low": 0.0595, "close": 0.06, "volume": 839365.08, "close_time": 1771430399999, "quote_volume": 50525.106594, "trades": 1052, "taker_buy_base": 269732.14, "taker_buy_quote": 16218.678667 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.06, "high": 0.06, "low": 0.0591, "close": 0.0591, "volume": 511859.92, "close_time": 1771433999999, "quote_volume": 30480.421594, "trades": 259, "taker_buy_base": 305648.46, "taker_buy_quote": 18202.023407 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0586, "close": 0.0587, "volume": 312394.01, "close_time": 1771437599999, "quote_volume": 18426.155959, "trades": 184, "taker_buy_base": 125702.81, "taker_buy_quote": 7418.572074 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0575, "close": 0.0578, "volume": 754765.92, "close_time": 1771441199999, "quote_volume": 43703.492787, "trades": 394, "taker_buy_base": 324005.18, "taker_buy_quote": 18779.75675 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0571, "close": 0.0576, "volume": 394429.11, "close_time": 1771444799999, "quote_volume": 22705.41073, "trades": 221, "taker_buy_base": 225753.51, "taker_buy_quote": 13018.419242 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0572, "close": 0.0574, "volume": 211865.13, "close_time": 1771448399999, "quote_volume": 12193.433904, "trades": 113, "taker_buy_base": 91764.35, "taker_buy_quote": 5287.54228 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0571, "close": 0.0573, "volume": 197238.63, "close_time": 1771451999999, "quote_volume": 11308.153435, "trades": 94, "taker_buy_base": 90824.35, "taker_buy_quote": 5212.86506 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0572, "high": 0.0574, "low": 0.057, "close": 0.0573, "volume": 133986.68, "close_time": 1771455599999, "quote_volume": 7667.118338, "trades": 95, "taker_buy_base": 51020.25, "taker_buy_quote": 2915.980655 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0571, "close": 0.0574, "volume": 110518.67, "close_time": 1771459199999, "quote_volume": 6334.34951, "trades": 124, "taker_buy_base": 70076.36, "taker_buy_quote": 4018.504551 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0571, "close": 0.0571, "volume": 277291.14, "close_time": 1771462799999, "quote_volume": 15899.402481, "trades": 217, "taker_buy_base": 180936.94, "taker_buy_quote": 10378.362876 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0572, "high": 0.0582, "low": 0.0572, "close": 0.0581, "volume": 461811.58, "close_time": 1771466399999, "quote_volume": 26644.229717, "trades": 373, "taker_buy_base": 290295.27, "taker_buy_quote": 16747.241836 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0578, "close": 0.058, "volume": 296203.46, "close_time": 1771469999999, "quote_volume": 17240.803077, "trades": 110, "taker_buy_base": 141420.19, "taker_buy_quote": 8232.674712 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.058, "high": 0.058, "low": 0.0575, "close": 0.0577, "volume": 254093.24, "close_time": 1771473599999, "quote_volume": 14680.66495, "trades": 104, "taker_buy_base": 93739.3, "taker_buy_quote": 5416.959777 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0573, "close": 0.0573, "volume": 228561.76, "close_time": 1771477199999, "quote_volume": 13169.763868, "trades": 126, "taker_buy_base": 111091.18, "taker_buy_quote": 6406.521061 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0568, "close": 0.0573, "volume": 131811.19, "close_time": 1771480799999, "quote_volume": 7515.360467, "trades": 139, "taker_buy_base": 62367.33, "taker_buy_quote": 3560.940591 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0572, "close": 0.0573, "volume": 199628.54, "close_time": 1771484399999, "quote_volume": 11444.126568, "trades": 204, "taker_buy_base": 143151.01, "taker_buy_quote": 8209.247085 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0569, "close": 0.057, "volume": 330923.4, "close_time": 1771487999999, "quote_volume": 18906.018159, "trades": 170, "taker_buy_base": 87560.32, "taker_buy_quote": 5004.116996 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.057, "high": 0.0571, "low": 0.0553, "close": 0.0558, "volume": 1021717.24, "close_time": 1771491599999, "quote_volume": 57402.81472, "trades": 584, "taker_buy_base": 411685.6, "taker_buy_quote": 23150.695663 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0562, "volume": 160715.19, "close_time": 1771495199999, "quote_volume": 9007.986968, "trades": 121, "taker_buy_base": 84670.18, "taker_buy_quote": 4745.164477 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0561, "high": 0.0564, "low": 0.056, "close": 0.0561, "volume": 197566.61, "close_time": 1771498799999, "quote_volume": 11100.918787, "trades": 139, "taker_buy_base": 144065.89, "taker_buy_quote": 8096.006356 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 120844.0, "close_time": 1771502399999, "quote_volume": 6758.877207, "trades": 64, "taker_buy_base": 36676.97, "taker_buy_quote": 2051.57129 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0558, "close": 0.0558, "volume": 103026.54, "close_time": 1771505999999, "quote_volume": 5759.68871, "trades": 81, "taker_buy_base": 46892.64, "taker_buy_quote": 2622.09785 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0541, "close": 0.0548, "volume": 520170.49, "close_time": 1771509599999, "quote_volume": 28587.210183, "trades": 376, "taker_buy_base": 183117.56, "taker_buy_quote": 10041.773428 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0546, "close": 0.0552, "volume": 506246.79, "close_time": 1771513199999, "quote_volume": 27814.808603, "trades": 214, "taker_buy_base": 276302.83, "taker_buy_quote": 15195.219058 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0546, "close": 0.0547, "volume": 356808.6, "close_time": 1771516799999, "quote_volume": 19585.883141, "trades": 218, "taker_buy_base": 145119.89, "taker_buy_quote": 7976.229435 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0547, "high": 0.055, "low": 0.0541, "close": 0.0545, "volume": 394965.16, "close_time": 1771520399999, "quote_volume": 21601.265312, "trades": 218, "taker_buy_base": 116781.25, "taker_buy_quote": 6397.624926 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0544, "high": 0.0553, "low": 0.0542, "close": 0.0545, "volume": 328858.45, "close_time": 1771523999999, "quote_volume": 17984.763571, "trades": 220, "taker_buy_base": 176625.89, "taker_buy_quote": 9651.75154 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0546, "high": 0.055, "low": 0.0545, "close": 0.0548, "volume": 135703.2, "close_time": 1771527599999, "quote_volume": 7426.437009, "trades": 112, "taker_buy_base": 97999.53, "taker_buy_quote": 5363.820222 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0544, "close": 0.0547, "volume": 619516.17, "close_time": 1771531199999, "quote_volume": 33866.130453, "trades": 259, "taker_buy_base": 404803.83, "taker_buy_quote": 22143.115172 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0543, "close": 0.0546, "volume": 1195974.99, "close_time": 1771534799999, "quote_volume": 65359.031814, "trades": 295, "taker_buy_base": 876968.26, "taker_buy_quote": 47957.285098 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0544, "volume": 94528.48, "close_time": 1771538399999, "quote_volume": 5161.736588, "trades": 52, "taker_buy_base": 62339.24, "taker_buy_quote": 3404.728108 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0544, "close": 0.0548, "volume": 113642.01, "close_time": 1771541999999, "quote_volume": 6200.119864, "trades": 52, "taker_buy_base": 56870.44, "taker_buy_quote": 3101.353253 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0547, "high": 0.055, "low": 0.0547, "close": 0.055, "volume": 1827141.14, "close_time": 1771545599999, "quote_volume": 100297.263611, "trades": 2215, "taker_buy_base": 1703490.14, "taker_buy_quote": 93510.407923 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.055, "high": 0.0565, "low": 0.0549, "close": 0.0556, "volume": 3681485.58, "close_time": 1771549199999, "quote_volume": 205101.789922, "trades": 1658, "taker_buy_base": 2367946.92, "taker_buy_quote": 131472.676122 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0556, "high": 0.0556, "low": 0.055, "close": 0.0554, "volume": 588267.92, "close_time": 1771552799999, "quote_volume": 32548.002574, "trades": 270, "taker_buy_base": 382587.56, "taker_buy_quote": 21160.488089 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0552, "close": 0.0555, "volume": 597882.62, "close_time": 1771556399999, "quote_volume": 33158.603736, "trades": 306, "taker_buy_base": 386065.74, "taker_buy_quote": 21407.70116 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0555, "high": 0.0562, "low": 0.0554, "close": 0.0558, "volume": 328002.0, "close_time": 1771559999999, "quote_volume": 18314.198151, "trades": 186, "taker_buy_base": 212339.16, "taker_buy_quote": 11855.619689 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0558, "high": 0.0566, "low": 0.0557, "close": 0.0563, "volume": 661384.6, "close_time": 1771563599999, "quote_volume": 37196.800913, "trades": 460, "taker_buy_base": 296747.9, "taker_buy_quote": 16695.194156 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0561, "close": 0.0566, "volume": 209871.26, "close_time": 1771567199999, "quote_volume": 11839.337231, "trades": 139, "taker_buy_base": 60200.34, "taker_buy_quote": 3396.275 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0564, "close": 0.0566, "volume": 117509.78, "close_time": 1771570799999, "quote_volume": 6658.861176, "trades": 95, "taker_buy_base": 61578.6, "taker_buy_quote": 3489.016268 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0566, "high": 0.0566, "low": 0.056, "close": 0.0561, "volume": 267600.95, "close_time": 1771574399999, "quote_volume": 15073.844906, "trades": 88, "taker_buy_base": 179776.9, "taker_buy_quote": 10118.611379 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0562, "high": 0.0574, "low": 0.0561, "close": 0.0568, "volume": 390482.87, "close_time": 1771577999999, "quote_volume": 22228.489484, "trades": 170, "taker_buy_base": 212170.72, "taker_buy_quote": 12089.468006 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0569, "high": 0.0578, "low": 0.0569, "close": 0.0572, "volume": 332323.88, "close_time": 1771581599999, "quote_volume": 19043.631087, "trades": 261, "taker_buy_base": 177351.63, "taker_buy_quote": 10162.38184 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0573, "high": 0.058, "low": 0.0573, "close": 0.058, "volume": 270690.1, "close_time": 1771585199999, "quote_volume": 15639.905953, "trades": 128, "taker_buy_base": 136325.1, "taker_buy_quote": 7880.55012 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0563, "close": 0.0566, "volume": 506416.58, "close_time": 1771588799999, "quote_volume": 28855.480312, "trades": 274, "taker_buy_base": 170714.34, "taker_buy_quote": 9706.878933 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0559, "close": 0.056, "volume": 627772.08, "close_time": 1771592399999, "quote_volume": 35417.328363, "trades": 399, "taker_buy_base": 198744.62, "taker_buy_quote": 11224.938622 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0545, "close": 0.0552, "volume": 403660.39, "close_time": 1771595999999, "quote_volume": 22320.756626, "trades": 229, "taker_buy_base": 185933.04, "taker_buy_quote": 10292.708639 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0553, "high": 0.0557, "low": 0.055, "close": 0.0554, "volume": 240037.98, "close_time": 1771599599999, "quote_volume": 13302.380501, "trades": 145, "taker_buy_base": 74284.77, "taker_buy_quote": 4117.97942 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0554, "high": 0.0568, "low": 0.0554, "close": 0.0567, "volume": 805346.88, "close_time": 1771603199999, "quote_volume": 45202.167906, "trades": 422, "taker_buy_base": 492405.4, "taker_buy_quote": 27618.191924 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0567, "high": 0.057, "low": 0.0562, "close": 0.0569, "volume": 190532.21, "close_time": 1771606799999, "quote_volume": 10791.298248, "trades": 141, "taker_buy_base": 96931.26, "taker_buy_quote": 5488.679816 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0554, "close": 0.0566, "volume": 884792.97, "close_time": 1771610399999, "quote_volume": 49587.322267, "trades": 538, "taker_buy_base": 337157.55, "taker_buy_quote": 18899.143257 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0566, "high": 0.057, "low": 0.0563, "close": 0.0567, "volume": 429874.38, "close_time": 1771613999999, "quote_volume": 24326.680991, "trades": 267, "taker_buy_base": 237810.14, "taker_buy_quote": 13461.971925 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0561, "close": 0.0562, "volume": 144648.9, "close_time": 1771617599999, "quote_volume": 8135.329578, "trades": 108, "taker_buy_base": 76186.11, "taker_buy_quote": 4285.621255 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0558, "close": 0.0561, "volume": 152794.01, "close_time": 1771621199999, "quote_volume": 8568.289302, "trades": 100, "taker_buy_base": 63835.0, "taker_buy_quote": 3582.333381 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.0561, "volume": 78520.2, "close_time": 1771624799999, "quote_volume": 4410.173545, "trades": 52, "taker_buy_base": 54881.46, "taker_buy_quote": 3083.114462 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0558, "close": 0.0563, "volume": 129167.69, "close_time": 1771628399999, "quote_volume": 7230.039011, "trades": 114, "taker_buy_base": 35532.09, "taker_buy_quote": 1992.605635 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 62407.54, "close_time": 1771631999999, "quote_volume": 3510.300678, "trades": 39, "taker_buy_base": 26136.44, "taker_buy_quote": 1471.710249 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0562, "close": 0.0563, "volume": 320697.83, "close_time": 1771635599999, "quote_volume": 18077.264238, "trades": 95, "taker_buy_base": 210267.22, "taker_buy_quote": 11856.911371 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0563, "close": 0.0567, "volume": 210348.74, "close_time": 1771639199999, "quote_volume": 11884.287475, "trades": 79, "taker_buy_base": 117070.03, "taker_buy_quote": 6614.599146 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0564, "close": 0.0565, "volume": 177946.19, "close_time": 1771642799999, "quote_volume": 10066.673561, "trades": 82, "taker_buy_base": 88497.62, "taker_buy_quote": 5007.803048 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0561, "close": 0.0562, "volume": 99887.39, "close_time": 1771646399999, "quote_volume": 5621.798356, "trades": 62, "taker_buy_base": 60999.39, "taker_buy_quote": 3434.58316 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 158477.83, "close_time": 1771649999999, "quote_volume": 8908.58629, "trades": 44, "taker_buy_base": 81061.56, "taker_buy_quote": 4557.682796 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0561, "close": 0.0561, "volume": 136829.7, "close_time": 1771653599999, "quote_volume": 7713.592347, "trades": 147, "taker_buy_base": 101954.85, "taker_buy_quote": 5749.703614 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0553, "close": 0.0555, "volume": 430958.92, "close_time": 1771657199999, "quote_volume": 23946.534305, "trades": 166, "taker_buy_base": 278956.87, "taker_buy_quote": 15503.882545 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 36083.46, "close_time": 1771660799999, "quote_volume": 2009.679574, "trades": 12, "taker_buy_base": 6336.24, "taker_buy_quote": 352.75942 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0557, "close": 0.0561, "volume": 120262.94, "close_time": 1771664399999, "quote_volume": 6719.061892, "trades": 71, "taker_buy_base": 76526.15, "taker_buy_quote": 4278.293279 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0562, "high": 0.0566, "low": 0.056, "close": 0.0562, "volume": 163548.96, "close_time": 1771667999999, "quote_volume": 9213.284765, "trades": 80, "taker_buy_base": 59901.96, "taker_buy_quote": 3377.4019 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0559, "close": 0.056, "volume": 52581.33, "close_time": 1771671599999, "quote_volume": 2947.57647, "trades": 59, "taker_buy_base": 16612.47, "taker_buy_quote": 931.862559 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0557, "close": 0.0559, "volume": 207424.39, "close_time": 1771675199999, "quote_volume": 11606.268778, "trades": 135, "taker_buy_base": 107536.88, "taker_buy_quote": 6021.154769 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 209241.62, "close_time": 1771678799999, "quote_volume": 11709.404691, "trades": 130, "taker_buy_base": 77444.18, "taker_buy_quote": 4333.852222 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 78416.46, "close_time": 1771682399999, "quote_volume": 4386.617243, "trades": 111, "taker_buy_base": 55027.83, "taker_buy_quote": 3079.430123 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0561, "high": 0.0566, "low": 0.0559, "close": 0.056, "volume": 219570.18, "close_time": 1771685999999, "quote_volume": 12344.61019, "trades": 137, "taker_buy_base": 136426.4, "taker_buy_quote": 7675.210533 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.056, "high": 0.056, "low": 0.0554, "close": 0.0557, "volume": 450388.03, "close_time": 1771689599999, "quote_volume": 25091.74735, "trades": 240, "taker_buy_base": 181605.13, "taker_buy_quote": 10110.797313 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0552, "close": 0.0555, "volume": 186047.6, "close_time": 1771693199999, "quote_volume": 10310.146583, "trades": 78, "taker_buy_base": 88219.02, "taker_buy_quote": 4891.902824 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0554, "close": 0.0558, "volume": 124934.28, "close_time": 1771696799999, "quote_volume": 6944.197456, "trades": 238, "taker_buy_base": 94810.34, "taker_buy_quote": 5270.528648 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 75939.47, "close_time": 1771700399999, "quote_volume": 4247.72061, "trades": 72, "taker_buy_base": 53100.63, "taker_buy_quote": 2970.480043 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 74272.82, "close_time": 1771703999999, "quote_volume": 4165.561429, "trades": 59, "taker_buy_base": 17201.41, "taker_buy_quote": 965.221277 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.056, "high": 0.0561, "low": 0.0557, "close": 0.0558, "volume": 1461983.46, "close_time": 1771707599999, "quote_volume": 81802.6469, "trades": 418, "taker_buy_base": 479252.48, "taker_buy_quote": 26857.28761 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 258613.25, "close_time": 1771711199999, "quote_volume": 14456.714075, "trades": 288, "taker_buy_base": 191060.69, "taker_buy_quote": 10681.139999 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 93307.11, "close_time": 1771714799999, "quote_volume": 5225.977349, "trades": 66, "taker_buy_base": 47980.87, "taker_buy_quote": 2688.025819 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 43204.06, "close_time": 1771718399999, "quote_volume": 2413.699706, "trades": 108, "taker_buy_base": 10186.89, "taker_buy_quote": 569.595929 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0555, "close": 0.0556, "volume": 1816915.7, "close_time": 1771721999999, "quote_volume": 101069.814111, "trades": 1231, "taker_buy_base": 255824.72, "taker_buy_quote": 14230.33515 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 162540.6, "close_time": 1771725599999, "quote_volume": 9044.351954, "trades": 82, "taker_buy_base": 110121.83, "taker_buy_quote": 6128.82757 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0552, "close": 0.0552, "volume": 1488858.91, "close_time": 1771729199999, "quote_volume": 82636.768576, "trades": 330, "taker_buy_base": 163099.57, "taker_buy_quote": 9061.991701 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0547, "close": 0.0552, "volume": 495310.93, "close_time": 1771732799999, "quote_volume": 27271.616537, "trades": 699, "taker_buy_base": 314951.63, "taker_buy_quote": 17360.295049 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0552, "high": 0.0555, "low": 0.055, "close": 0.0554, "volume": 135833.15, "close_time": 1771736399999, "quote_volume": 7510.824372, "trades": 275, "taker_buy_base": 84706.63, "taker_buy_quote": 4684.249741 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0548, "close": 0.0549, "volume": 188636.33, "close_time": 1771739999999, "quote_volume": 10385.328821, "trades": 101, "taker_buy_base": 104170.54, "taker_buy_quote": 5739.811356 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0547, "close": 0.0553, "volume": 494226.77, "close_time": 1771743599999, "quote_volume": 27207.883026, "trades": 248, "taker_buy_base": 312044.72, "taker_buy_quote": 17161.078086 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 44417.53, "close_time": 1771747199999, "quote_volume": 2455.396581, "trades": 44, "taker_buy_base": 31499.18, "taker_buy_quote": 1741.173147 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0552, "high": 0.0557, "low": 0.055, "close": 0.055, "volume": 158110.74, "close_time": 1771750799999, "quote_volume": 8743.156737, "trades": 99, "taker_buy_base": 51057.75, "taker_buy_quote": 2820.055791 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.055, "high": 0.0557, "low": 0.055, "close": 0.0556, "volume": 159449.08, "close_time": 1771754399999, "quote_volume": 8821.61711, "trades": 121, "taker_buy_base": 65678.1, "taker_buy_quote": 3629.609003 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 90733.51, "close_time": 1771757999999, "quote_volume": 5038.332639, "trades": 82, "taker_buy_base": 46743.6, "taker_buy_quote": 2595.703817 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0552, "close": 0.0554, "volume": 102839.53, "close_time": 1771761599999, "quote_volume": 5684.446494, "trades": 67, "taker_buy_base": 43598.04, "taker_buy_quote": 2409.635328 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0545, "close": 0.0546, "volume": 688437.32, "close_time": 1771765199999, "quote_volume": 37660.15242, "trades": 266, "taker_buy_base": 262620.71, "taker_buy_quote": 14371.631432 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0538, "close": 0.054, "volume": 588543.28, "close_time": 1771768799999, "quote_volume": 31868.063498, "trades": 298, "taker_buy_base": 276597.75, "taker_buy_quote": 14976.006902 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.054, "high": 0.054, "low": 0.0532, "close": 0.0532, "volume": 524035.91, "close_time": 1771772399999, "quote_volume": 28058.244618, "trades": 400, "taker_buy_base": 240768.64, "taker_buy_quote": 12900.093648 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0531, "close": 0.0536, "volume": 188588.66, "close_time": 1771775999999, "quote_volume": 10071.322838, "trades": 87, "taker_buy_base": 79116.1, "taker_buy_quote": 4229.990186 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0534, "close": 0.0536, "volume": 74440.12, "close_time": 1771779599999, "quote_volume": 3987.225398, "trades": 48, "taker_buy_base": 51219.65, "taker_buy_quote": 2743.750461 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0531, "close": 0.0535, "volume": 71676.63, "close_time": 1771783199999, "quote_volume": 3830.886217, "trades": 67, "taker_buy_base": 44409.18, "taker_buy_quote": 2374.322453 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0532, "close": 0.0533, "volume": 60932.01, "close_time": 1771786799999, "quote_volume": 3248.898393, "trades": 91, "taker_buy_base": 31142.01, "taker_buy_quote": 1660.428295 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0533, "high": 0.0534, "low": 0.053, "close": 0.0533, "volume": 40189.01, "close_time": 1771790399999, "quote_volume": 2138.902323, "trades": 64, "taker_buy_base": 18688.84, "taker_buy_quote": 994.938415 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0528, "close": 0.0528, "volume": 100289.69, "close_time": 1771793999999, "quote_volume": 5323.914735, "trades": 47, "taker_buy_base": 21000.81, "taker_buy_quote": 1115.193845 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0527, "close": 0.0532, "volume": 151777.63, "close_time": 1771797599999, "quote_volume": 8034.438391, "trades": 73, "taker_buy_base": 96877.31, "taker_buy_quote": 5132.127497 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0532, "close": 0.0535, "volume": 151444.56, "close_time": 1771801199999, "quote_volume": 8076.83226, "trades": 68, "taker_buy_base": 77580.92, "taker_buy_quote": 4138.156135 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0531, "close": 0.0532, "volume": 69628.64, "close_time": 1771804799999, "quote_volume": 3704.073596, "trades": 53, "taker_buy_base": 34859.35, "taker_buy_quote": 1853.804481 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0526, "close": 0.0526, "volume": 270669.87, "close_time": 1771808399999, "quote_volume": 14314.01474, "trades": 141, "taker_buy_base": 117358.07, "taker_buy_quote": 6203.669225 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0504, "close": 0.0507, "volume": 2404324.54, "close_time": 1771811999999, "quote_volume": 122952.073944, "trades": 992, "taker_buy_base": 1168321.28, "taker_buy_quote": 59839.371239 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0506, "high": 0.0516, "low": 0.0506, "close": 0.0516, "volume": 277975.06, "close_time": 1771815599999, "quote_volume": 14218.934569, "trades": 140, "taker_buy_base": 172635.94, "taker_buy_quote": 8827.442155 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0509, "close": 0.0511, "volume": 238850.89, "close_time": 1771819199999, "quote_volume": 12225.789492, "trades": 120, "taker_buy_base": 65051.65, "taker_buy_quote": 3335.389183 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0508, "close": 0.0509, "volume": 155691.68, "close_time": 1771822799999, "quote_volume": 7938.86211, "trades": 106, "taker_buy_base": 71967.08, "taker_buy_quote": 3669.229707 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0509, "high": 0.0516, "low": 0.0509, "close": 0.0513, "volume": 122992.77, "close_time": 1771826399999, "quote_volume": 6303.083385, "trades": 102, "taker_buy_base": 48983.34, "taker_buy_quote": 2510.175702 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0513, "high": 0.0522, "low": 0.0512, "close": 0.052, "volume": 286668.59, "close_time": 1771829999999, "quote_volume": 14830.3313, "trades": 175, "taker_buy_base": 127408.03, "taker_buy_quote": 6600.325909 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.052, "high": 0.0522, "low": 0.0518, "close": 0.052, "volume": 320212.09, "close_time": 1771833599999, "quote_volume": 16664.763546, "trades": 385, "taker_buy_base": 216404.53, "taker_buy_quote": 11265.748228 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 165926.08, "close_time": 1771837199999, "quote_volume": 8637.003956, "trades": 60, "taker_buy_base": 89305.62, "taker_buy_quote": 4647.893349 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0521, "high": 0.0532, "low": 0.0521, "close": 0.0531, "volume": 248002.39, "close_time": 1771840799999, "quote_volume": 13104.499966, "trades": 131, "taker_buy_base": 143269.14, "taker_buy_quote": 7569.642017 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 161369.06, "close_time": 1771844399999, "quote_volume": 8595.904663, "trades": 114, "taker_buy_base": 97120.66, "taker_buy_quote": 5174.649131 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0532, "close": 0.0534, "volume": 203268.08, "close_time": 1771847999999, "quote_volume": 10832.393534, "trades": 90, "taker_buy_base": 82841.44, "taker_buy_quote": 4414.997791 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0535, "high": 0.0544, "low": 0.0534, "close": 0.0541, "volume": 299209.64, "close_time": 1771851599999, "quote_volume": 16112.757802, "trades": 143, "taker_buy_base": 177646.02, "taker_buy_quote": 9562.223302 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0536, "close": 0.0536, "volume": 217812.91, "close_time": 1771855199999, "quote_volume": 11734.844095, "trades": 197, "taker_buy_base": 106834.04, "taker_buy_quote": 5761.856253 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0536, "high": 0.0536, "low": 0.053, "close": 0.0534, "volume": 166622.01, "close_time": 1771858799999, "quote_volume": 8885.859517, "trades": 99, "taker_buy_base": 74791.82, "taker_buy_quote": 3989.323775 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0525, "close": 0.0526, "volume": 222393.66, "close_time": 1771862399999, "quote_volume": 11770.827658, "trades": 128, "taker_buy_base": 89621.8, "taker_buy_quote": 4744.021538 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0521, "close": 0.0521, "volume": 385017.9, "close_time": 1771865999999, "quote_volume": 20155.314104, "trades": 196, "taker_buy_base": 182280.86, "taker_buy_quote": 9541.131548 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0513, "close": 0.052, "volume": 309799.65, "close_time": 1771869599999, "quote_volume": 16041.18151, "trades": 225, "taker_buy_base": 135072.45, "taker_buy_quote": 6987.074224 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0518, "close": 0.0519, "volume": 133137.1, "close_time": 1771873199999, "quote_volume": 6939.505331, "trades": 154, "taker_buy_base": 58972.3, "taker_buy_quote": 3074.189601 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0514, "close": 0.0515, "volume": 265327.34, "close_time": 1771876799999, "quote_volume": 13693.580221, "trades": 187, "taker_buy_base": 111356.02, "taker_buy_quote": 5746.932497 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0512, "close": 0.0516, "volume": 641723.07, "close_time": 1771880399999, "quote_volume": 33026.498622, "trades": 643, "taker_buy_base": 356274.43, "taker_buy_quote": 18349.750936 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 1212263.09, "close_time": 1771883999999, "quote_volume": 62564.526655, "trades": 388, "taker_buy_base": 892643.04, "taker_buy_quote": 46067.780901 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0517, "high": 0.052, "low": 0.0515, "close": 0.0516, "volume": 1456393.12, "close_time": 1771887599999, "quote_volume": 75411.514378, "trades": 886, "taker_buy_base": 1100495.35, "taker_buy_quote": 57005.452021 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0514, "close": 0.0516, "volume": 229117.73, "close_time": 1771891199999, "quote_volume": 11830.320524, "trades": 227, "taker_buy_base": 116826.1, "taker_buy_quote": 6036.177039 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0516, "high": 0.052, "low": 0.0515, "close": 0.0519, "volume": 151532.14, "close_time": 1771894799999, "quote_volume": 7844.574197, "trades": 134, "taker_buy_base": 75288.09, "taker_buy_quote": 3899.105257 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0504, "close": 0.0512, "volume": 1016610.77, "close_time": 1771898399999, "quote_volume": 51950.401168, "trades": 427, "taker_buy_base": 229344.52, "taker_buy_quote": 11724.159391 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0511, "high": 0.0514, "low": 0.051, "close": 0.051, "volume": 144153.98, "close_time": 1771901999999, "quote_volume": 7372.953932, "trades": 89, "taker_buy_base": 90468.51, "taker_buy_quote": 4627.961417 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0503, "close": 0.0507, "volume": 583282.7, "close_time": 1771905599999, "quote_volume": 29525.037058, "trades": 306, "taker_buy_base": 229881.49, "taker_buy_quote": 11641.375491 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0507, "high": 0.0507, "low": 0.05, "close": 0.0503, "volume": 447985.97, "close_time": 1771909199999, "quote_volume": 22573.016759, "trades": 243, "taker_buy_base": 240933.61, "taker_buy_quote": 12144.725016 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0497, "close": 0.0501, "volume": 255931.69, "close_time": 1771912799999, "quote_volume": 12802.017943, "trades": 172, "taker_buy_base": 97604.0, "taker_buy_quote": 4884.243597 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.05, "high": 0.0504, "low": 0.05, "close": 0.0502, "volume": 233380.68, "close_time": 1771916399999, "quote_volume": 11724.972346, "trades": 138, "taker_buy_base": 118939.05, "taker_buy_quote": 5977.283562 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0502, "high": 0.0504, "low": 0.05, "close": 0.0502, "volume": 101714.58, "close_time": 1771919999999, "quote_volume": 5112.12232, "trades": 99, "taker_buy_base": 60191.42, "taker_buy_quote": 3025.180956 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0502, "high": 0.0508, "low": 0.05, "close": 0.0507, "volume": 227514.69, "close_time": 1771923599999, "quote_volume": 11477.760578, "trades": 176, "taker_buy_base": 127390.24, "taker_buy_quote": 6421.130268 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0501, "close": 0.0503, "volume": 314122.45, "close_time": 1771927199999, "quote_volume": 15872.998506, "trades": 233, "taker_buy_base": 228968.94, "taker_buy_quote": 11572.178845 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 136997.49, "close_time": 1771930799999, "quote_volume": 6879.551116, "trades": 79, "taker_buy_base": 60550.54, "taker_buy_quote": 3040.276002 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0501, "close": 0.0502, "volume": 135858.81, "close_time": 1771934399999, "quote_volume": 6811.356166, "trades": 91, "taker_buy_base": 70501.13, "taker_buy_quote": 3534.50584 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0501, "high": 0.0504, "low": 0.05, "close": 0.05, "volume": 537347.93, "close_time": 1771937999999, "quote_volume": 26935.635319, "trades": 901, "taker_buy_base": 178902.04, "taker_buy_quote": 8971.391888 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0499, "close": 0.0503, "volume": 1167530.34, "close_time": 1771941599999, "quote_volume": 58455.805954, "trades": 688, "taker_buy_base": 293246.92, "taker_buy_quote": 14718.713971 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0502, "high": 0.0509, "low": 0.05, "close": 0.0507, "volume": 3773657.02, "close_time": 1771945199999, "quote_volume": 190646.062553, "trades": 1265, "taker_buy_base": 3383348.77, "taker_buy_quote": 170949.997564 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0507, "high": 0.0514, "low": 0.0506, "close": 0.051, "volume": 268037.05, "close_time": 1771948799999, "quote_volume": 13659.827186, "trades": 152, "taker_buy_base": 69872.05, "taker_buy_quote": 3567.071779 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0504, "close": 0.051, "volume": 435243.14, "close_time": 1771952399999, "quote_volume": 22154.542045, "trades": 220, "taker_buy_base": 182979.76, "taker_buy_quote": 9335.926678 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0503, "close": 0.0504, "volume": 438458.28, "close_time": 1771955999999, "quote_volume": 22152.483535, "trades": 417, "taker_buy_base": 164629.01, "taker_buy_quote": 8323.995589 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0505, "high": 0.0505, "low": 0.05, "close": 0.0501, "volume": 214439.3, "close_time": 1771959599999, "quote_volume": 10759.870023, "trades": 143, "taker_buy_base": 92363.65, "taker_buy_quote": 4633.917157 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.05, "high": 0.0503, "low": 0.0494, "close": 0.0501, "volume": 649017.11, "close_time": 1771963199999, "quote_volume": 32335.218472, "trades": 324, "taker_buy_base": 324606.71, "taker_buy_quote": 16202.624935 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.05, "high": 0.0506, "low": 0.05, "close": 0.0505, "volume": 875471.47, "close_time": 1771966799999, "quote_volume": 44043.69262, "trades": 625, "taker_buy_base": 740912.58, "taker_buy_quote": 37292.738135 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0505, "high": 0.0505, "low": 0.05, "close": 0.0502, "volume": 312083.97, "close_time": 1771970399999, "quote_volume": 15655.665207, "trades": 163, "taker_buy_base": 175776.97, "taker_buy_quote": 8820.316072 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0502, "high": 0.0506, "low": 0.0502, "close": 0.0503, "volume": 157375.14, "close_time": 1771973999999, "quote_volume": 7951.125183, "trades": 82, "taker_buy_base": 73656.76, "taker_buy_quote": 3721.880653 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0502, "close": 0.0505, "volume": 144878.55, "close_time": 1771977599999, "quote_volume": 7315.865485, "trades": 57, "taker_buy_base": 100604.7, "taker_buy_quote": 5079.581136 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0506, "high": 0.0515, "low": 0.0504, "close": 0.0513, "volume": 924503.23, "close_time": 1771981199999, "quote_volume": 47202.364315, "trades": 377, "taker_buy_base": 359036.13, "taker_buy_quote": 18338.758633 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0513, "high": 0.0544, "low": 0.0513, "close": 0.0527, "volume": 2180717.46, "close_time": 1771984799999, "quote_volume": 115936.445342, "trades": 1139, "taker_buy_base": 1184911.32, "taker_buy_quote": 62886.89201 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0529, "high": 0.0539, "low": 0.0528, "close": 0.053, "volume": 538472.95, "close_time": 1771988399999, "quote_volume": 28667.627162, "trades": 270, "taker_buy_base": 295463.8, "taker_buy_quote": 15741.05838 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0525, "close": 0.0526, "volume": 502307.2, "close_time": 1771991999999, "quote_volume": 26576.334007, "trades": 267, "taker_buy_base": 242785.72, "taker_buy_quote": 12853.023295 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0525, "high": 0.053, "low": 0.0522, "close": 0.0528, "volume": 530198.44, "close_time": 1771995599999, "quote_volume": 27833.263916, "trades": 289, "taker_buy_base": 280837.17, "taker_buy_quote": 14753.920251 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0528, "high": 0.0536, "low": 0.0526, "close": 0.0531, "volume": 488356.85, "close_time": 1771999199999, "quote_volume": 25923.959082, "trades": 284, "taker_buy_base": 253455.8, "taker_buy_quote": 13449.107179 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0528, "close": 0.0529, "volume": 131055.21, "close_time": 1772002799999, "quote_volume": 6959.761557, "trades": 111, "taker_buy_base": 49444.53, "taker_buy_quote": 2623.240746 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0529, "high": 0.0536, "low": 0.0528, "close": 0.0534, "volume": 307675.9, "close_time": 1772006399999, "quote_volume": 16371.730584, "trades": 212, "taker_buy_base": 160660.86, "taker_buy_quote": 8544.841914 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0534, "high": 0.0536, "low": 0.053, "close": 0.0536, "volume": 254039.5, "close_time": 1772009999999, "quote_volume": 13517.513771, "trades": 213, "taker_buy_base": 90371.46, "taker_buy_quote": 4812.059241 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0535, "high": 0.0552, "low": 0.0535, "close": 0.0545, "volume": 4349741.18, "close_time": 1772013599999, "quote_volume": 237196.832746, "trades": 3474, "taker_buy_base": 2389133.0, "taker_buy_quote": 130385.728125 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0546, "high": 0.0667, "low": 0.0543, "close": 0.0659, "volume": 48951141.14, "close_time": 1772017199999, "quote_volume": 3038722.92262, "trades": 20404, "taker_buy_base": 23118636.65, "taker_buy_quote": 1437713.690667 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0659, "high": 0.0705, "low": 0.0636, "close": 0.0674, "volume": 46669375.1, "close_time": 1772020799999, "quote_volume": 3130586.908596, "trades": 16191, "taker_buy_base": 24146365.5, "taker_buy_quote": 1620067.088359 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0674, "high": 0.0702, "low": 0.0619, "close": 0.0627, "volume": 23907832.91, "close_time": 1772024399999, "quote_volume": 1575660.169129, "trades": 9431, "taker_buy_base": 11819159.79, "taker_buy_quote": 780666.990647 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0626, "high": 0.0656, "low": 0.0604, "close": 0.064, "volume": 17049440.99, "close_time": 1772027999999, "quote_volume": 1073617.36747, "trades": 6199, "taker_buy_base": 8164757.06, "taker_buy_quote": 514426.218222 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0639, "high": 0.0645, "low": 0.0607, "close": 0.0609, "volume": 8143436.39, "close_time": 1772031599999, "quote_volume": 506629.26759, "trades": 3013, "taker_buy_base": 4053744.48, "taker_buy_quote": 252351.506442 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0609, "high": 0.062, "low": 0.0604, "close": 0.0612, "volume": 6272924.8, "close_time": 1772035199999, "quote_volume": 382768.237553, "trades": 2066, "taker_buy_base": 2866910.15, "taker_buy_quote": 174990.166158 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0612, "high": 0.0618, "low": 0.06, "close": 0.061, "volume": 5588608.92, "close_time": 1772038799999, "quote_volume": 338971.816435, "trades": 1909, "taker_buy_base": 2503692.49, "taker_buy_quote": 151901.478295 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.061, "high": 0.0614, "low": 0.0605, "close": 0.0614, "volume": 2052688.74, "close_time": 1772042399999, "quote_volume": 125069.080889, "trades": 744, "taker_buy_base": 961410.91, "taker_buy_quote": 58580.585105 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0614, "high": 0.0625, "low": 0.0613, "close": 0.062, "volume": 5268720.98, "close_time": 1772045999999, "quote_volume": 326164.061919, "trades": 1582, "taker_buy_base": 2549921.88, "taker_buy_quote": 157889.629519 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.062, "high": 0.0624, "low": 0.0605, "close": 0.0608, "volume": 4644366.54, "close_time": 1772049599999, "quote_volume": 284635.042596, "trades": 1314, "taker_buy_base": 1939285.4, "taker_buy_quote": 118906.33392 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0608, "high": 0.061, "low": 0.0602, "close": 0.0602, "volume": 1975729.45, "close_time": 1772053199999, "quote_volume": 119824.779787, "trades": 536, "taker_buy_base": 703917.91, "taker_buy_quote": 42685.877466 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0602, "high": 0.0602, "low": 0.059, "close": 0.0593, "volume": 4000278.93, "close_time": 1772056799999, "quote_volume": 238083.549806, "trades": 1388, "taker_buy_base": 1419136.31, "taker_buy_quote": 84465.068063 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0593, "high": 0.0597, "low": 0.058, "close": 0.0588, "volume": 2304195.68, "close_time": 1772060399999, "quote_volume": 135732.81955, "trades": 980, "taker_buy_base": 857506.19, "taker_buy_quote": 50533.825616 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0581, "close": 0.0591, "volume": 3290440.1, "close_time": 1772063999999, "quote_volume": 192853.819446, "trades": 926, "taker_buy_base": 1748023.5, "taker_buy_quote": 102479.331823 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0591, "high": 0.0607, "low": 0.0572, "close": 0.058, "volume": 16481164.78, "close_time": 1772067599999, "quote_volume": 974569.444369, "trades": 4867, "taker_buy_base": 8208997.57, "taker_buy_quote": 485673.701018 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0581, "high": 0.0594, "low": 0.0577, "close": 0.0578, "volume": 2528321.01, "close_time": 1772071199999, "quote_volume": 147623.277903, "trades": 671, "taker_buy_base": 1286005.87, "taker_buy_quote": 75146.431771 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0566, "close": 0.0573, "volume": 4294864.96, "close_time": 1772074799999, "quote_volume": 244559.072819, "trades": 1082, "taker_buy_base": 1652144.05, "taker_buy_quote": 94149.846719 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0569, "close": 0.057, "volume": 1190187.62, "close_time": 1772078399999, "quote_volume": 68074.927359, "trades": 404, "taker_buy_base": 638422.64, "taker_buy_quote": 36505.261842 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0569, "high": 0.0574, "low": 0.0568, "close": 0.0571, "volume": 2502920.51, "close_time": 1772081999999, "quote_volume": 143081.531443, "trades": 693, "taker_buy_base": 1386308.15, "taker_buy_quote": 79248.442296 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0561, "close": 0.0564, "volume": 3846807.65, "close_time": 1772085599999, "quote_volume": 217438.12068, "trades": 1092, "taker_buy_base": 2000265.78, "taker_buy_quote": 113117.812311 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0561, "close": 0.0562, "volume": 1833845.05, "close_time": 1772089199999, "quote_volume": 103384.822643, "trades": 557, "taker_buy_base": 936038.22, "taker_buy_quote": 52762.205139 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0562, "close": 0.0567, "volume": 2036777.89, "close_time": 1772092799999, "quote_volume": 115003.242587, "trades": 577, "taker_buy_base": 975343.67, "taker_buy_quote": 55061.318865 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0565, "close": 0.057, "volume": 2284060.28, "close_time": 1772096399999, "quote_volume": 129920.965228, "trades": 522, "taker_buy_base": 1306927.56, "taker_buy_quote": 74400.828543 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0569, "high": 0.0579, "low": 0.0569, "close": 0.0576, "volume": 2641454.47, "close_time": 1772099999999, "quote_volume": 151714.231667, "trades": 527, "taker_buy_base": 1287019.04, "taker_buy_quote": 73948.072169 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0558, "close": 0.056, "volume": 2576957.43, "close_time": 1772103599999, "quote_volume": 145474.165417, "trades": 690, "taker_buy_base": 978429.72, "taker_buy_quote": 55229.606576 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0561, "high": 0.057, "low": 0.0559, "close": 0.0567, "volume": 4415894.59, "close_time": 1772107199999, "quote_volume": 248690.827803, "trades": 932, "taker_buy_base": 2207321.24, "taker_buy_quote": 124350.766331 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0565, "close": 0.0566, "volume": 2925612.38, "close_time": 1772110799999, "quote_volume": 165902.898563, "trades": 656, "taker_buy_base": 1240426.83, "taker_buy_quote": 70362.174677 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0566, "high": 0.0574, "low": 0.0565, "close": 0.0572, "volume": 2954352.11, "close_time": 1772114399999, "quote_volume": 168673.437633, "trades": 932, "taker_buy_base": 1472470.85, "taker_buy_quote": 84009.558974 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0563, "close": 0.0569, "volume": 2445644.58, "close_time": 1772117999999, "quote_volume": 139126.108431, "trades": 648, "taker_buy_base": 1267310.7, "taker_buy_quote": 72088.703887 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.057, "high": 0.057, "low": 0.0563, "close": 0.0566, "volume": 2329892.48, "close_time": 1772121599999, "quote_volume": 131940.035332, "trades": 656, "taker_buy_base": 1140510.49, "taker_buy_quote": 64589.572132 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0566, "high": 0.057, "low": 0.0556, "close": 0.0559, "volume": 3162957.06, "close_time": 1772125199999, "quote_volume": 178128.903647, "trades": 852, "taker_buy_base": 1182264.05, "taker_buy_quote": 66583.932915 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0559, "close": 0.056, "volume": 1664346.28, "close_time": 1772128799999, "quote_volume": 93447.212298, "trades": 370, "taker_buy_base": 915316.99, "taker_buy_quote": 51370.805016 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.056, "high": 0.0563, "low": 0.0554, "close": 0.0563, "volume": 2466350.76, "close_time": 1772132399999, "quote_volume": 137717.878853, "trades": 573, "taker_buy_base": 1322825.77, "taker_buy_quote": 73928.982778 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0564, "high": 0.0572, "low": 0.0564, "close": 0.0567, "volume": 3003299.24, "close_time": 1772135999999, "quote_volume": 170752.779038, "trades": 688, "taker_buy_base": 1789547.67, "taker_buy_quote": 101674.092488 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0567, "high": 0.0579, "low": 0.0567, "close": 0.057, "volume": 4244420.22, "close_time": 1772139599999, "quote_volume": 243014.218665, "trades": 1142, "taker_buy_base": 2687971.38, "taker_buy_quote": 153890.311355 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0571, "high": 0.0577, "low": 0.057, "close": 0.0574, "volume": 1262733.26, "close_time": 1772143199999, "quote_volume": 72410.075216, "trades": 287, "taker_buy_base": 740251.68, "taker_buy_quote": 42442.783008 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0567, "close": 0.0569, "volume": 1696983.7, "close_time": 1772146799999, "quote_volume": 96778.265207, "trades": 771, "taker_buy_base": 810691.19, "taker_buy_quote": 46285.898421 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0566, "close": 0.0571, "volume": 848655.3, "close_time": 1772150399999, "quote_volume": 48210.994334, "trades": 211, "taker_buy_base": 463932.8, "taker_buy_quote": 26365.385408 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.057, "high": 0.057, "low": 0.0556, "close": 0.0562, "volume": 3564985.7, "close_time": 1772153999999, "quote_volume": 200485.585239, "trades": 1123, "taker_buy_base": 1892437.91, "taker_buy_quote": 106411.887758 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0561, "high": 0.0568, "low": 0.0561, "close": 0.0563, "volume": 1649303.9, "close_time": 1772157599999, "quote_volume": 93069.793599, "trades": 430, "taker_buy_base": 826691.46, "taker_buy_quote": 46651.70286 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0563, "close": 0.0566, "volume": 945668.53, "close_time": 1772161199999, "quote_volume": 53463.386631, "trades": 217, "taker_buy_base": 422300.94, "taker_buy_quote": 23874.260653 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0564, "close": 0.057, "volume": 1229937.06, "close_time": 1772164799999, "quote_volume": 69700.921628, "trades": 300, "taker_buy_base": 652338.44, "taker_buy_quote": 36960.97725 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.057, "high": 0.0576, "low": 0.0569, "close": 0.0575, "volume": 1464414.01, "close_time": 1772168399999, "quote_volume": 83655.049958, "trades": 384, "taker_buy_base": 800107.69, "taker_buy_quote": 45694.117433 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0569, "close": 0.057, "volume": 471395.41, "close_time": 1772171999999, "quote_volume": 26932.745024, "trades": 155, "taker_buy_base": 243287.8, "taker_buy_quote": 13895.499785 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.057, "high": 0.057, "low": 0.0563, "close": 0.0567, "volume": 1494203.49, "close_time": 1772175599999, "quote_volume": 84629.843724, "trades": 491, "taker_buy_base": 865016.69, "taker_buy_quote": 48976.425374 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0558, "close": 0.0562, "volume": 2417586.98, "close_time": 1772179199999, "quote_volume": 135603.095045, "trades": 557, "taker_buy_base": 931263.75, "taker_buy_quote": 52314.424316 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0562, "close": 0.0566, "volume": 1308074.26, "close_time": 1772182799999, "quote_volume": 73719.611364, "trades": 345, "taker_buy_base": 656414.24, "taker_buy_quote": 36989.127264 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0561, "close": 0.0563, "volume": 1338537.48, "close_time": 1772186399999, "quote_volume": 75582.742485, "trades": 362, "taker_buy_base": 499862.27, "taker_buy_quote": 28222.491209 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0555, "close": 0.0557, "volume": 1986802.25, "close_time": 1772189999999, "quote_volume": 110944.796682, "trades": 611, "taker_buy_base": 984374.1, "taker_buy_quote": 54985.088057 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0557, "high": 0.0571, "low": 0.0557, "close": 0.0561, "volume": 6003473.55, "close_time": 1772193599999, "quote_volume": 337796.819002, "trades": 1459, "taker_buy_base": 2445791.42, "taker_buy_quote": 137577.382744 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.056, "high": 0.0563, "low": 0.0555, "close": 0.0557, "volume": 1185821.49, "close_time": 1772197199999, "quote_volume": 66343.626233, "trades": 393, "taker_buy_base": 620500.29, "taker_buy_quote": 34730.531951 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0557, "high": 0.0564, "low": 0.0556, "close": 0.0561, "volume": 1898505.79, "close_time": 1772200799999, "quote_volume": 106421.094373, "trades": 713, "taker_buy_base": 1033733.18, "taker_buy_quote": 57959.564299 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0557, "close": 0.0558, "volume": 1040628.19, "close_time": 1772204399999, "quote_volume": 58299.475773, "trades": 438, "taker_buy_base": 550205.4, "taker_buy_quote": 30830.507619 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0559, "high": 0.056, "low": 0.0554, "close": 0.0556, "volume": 812653.35, "close_time": 1772207999999, "quote_volume": 45269.343423, "trades": 380, "taker_buy_base": 387603.0, "taker_buy_quote": 21594.908486 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0556, "high": 0.0558, "low": 0.055, "close": 0.055, "volume": 1231359.56, "close_time": 1772211599999, "quote_volume": 68056.872383, "trades": 480, "taker_buy_base": 581333.33, "taker_buy_quote": 32117.438116 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0545, "close": 0.0555, "volume": 1200180.75, "close_time": 1772215199999, "quote_volume": 65940.489966, "trades": 636, "taker_buy_base": 684417.94, "taker_buy_quote": 37628.027913 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0553, "close": 0.0554, "volume": 653595.96, "close_time": 1772218799999, "quote_volume": 36350.749153, "trades": 370, "taker_buy_base": 361046.11, "taker_buy_quote": 20082.051071 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0554, "high": 0.0555, "low": 0.055, "close": 0.0554, "volume": 663913.02, "close_time": 1772222399999, "quote_volume": 36706.458389, "trades": 297, "taker_buy_base": 425341.4, "taker_buy_quote": 23517.858349 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0552, "close": 0.0554, "volume": 442174.46, "close_time": 1772225999999, "quote_volume": 24509.083915, "trades": 225, "taker_buy_base": 245019.07, "taker_buy_quote": 13583.430389 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0551, "close": 0.0552, "volume": 525501.25, "close_time": 1772229599999, "quote_volume": 29052.917724, "trades": 280, "taker_buy_base": 297548.63, "taker_buy_quote": 16449.596817 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0545, "close": 0.0555, "volume": 832697.15, "close_time": 1772233199999, "quote_volume": 45863.550657, "trades": 444, "taker_buy_base": 482646.52, "taker_buy_quote": 26595.729864 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0553, "high": 0.056, "low": 0.0553, "close": 0.0559, "volume": 1043073.21, "close_time": 1772236799999, "quote_volume": 58111.189595, "trades": 554, "taker_buy_base": 677852.58, "taker_buy_quote": 37786.758173 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0558, "high": 0.0565, "low": 0.0554, "close": 0.0565, "volume": 1094650.59, "close_time": 1772240399999, "quote_volume": 61172.322938, "trades": 519, "taker_buy_base": 578591.49, "taker_buy_quote": 32316.589223 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0553, "close": 0.0555, "volume": 921869.58, "close_time": 1772243999999, "quote_volume": 51553.4335, "trades": 312, "taker_buy_base": 445321.9, "taker_buy_quote": 24895.926469 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0555, "high": 0.0562, "low": 0.0555, "close": 0.0561, "volume": 321493.13, "close_time": 1772247599999, "quote_volume": 17958.349451, "trades": 174, "taker_buy_base": 190784.51, "taker_buy_quote": 10650.614945 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.056, "high": 0.056, "low": 0.0556, "close": 0.0557, "volume": 111561.0, "close_time": 1772251199999, "quote_volume": 6228.596593, "trades": 78, "taker_buy_base": 65470.02, "taker_buy_quote": 3654.121888 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0543, "close": 0.0548, "volume": 1226828.22, "close_time": 1772254799999, "quote_volume": 67189.664339, "trades": 478, "taker_buy_base": 517722.49, "taker_buy_quote": 28278.677429 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0538, "close": 0.0542, "volume": 425876.35, "close_time": 1772258399999, "quote_volume": 23056.902369, "trades": 235, "taker_buy_base": 107757.29, "taker_buy_quote": 5845.903049 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0517, "close": 0.0519, "volume": 2998583.4, "close_time": 1772261999999, "quote_volume": 158209.035707, "trades": 1420, "taker_buy_base": 1321238.16, "taker_buy_quote": 69779.19203 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0518, "high": 0.0532, "low": 0.0516, "close": 0.0522, "volume": 2208040.96, "close_time": 1772265599999, "quote_volume": 115386.956546, "trades": 862, "taker_buy_base": 1028522.47, "taker_buy_quote": 53768.910983 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0515, "close": 0.0515, "volume": 1028889.87, "close_time": 1772269199999, "quote_volume": 53418.802318, "trades": 472, "taker_buy_base": 562363.54, "taker_buy_quote": 29207.16896 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0515, "high": 0.0517, "low": 0.051, "close": 0.0513, "volume": 698966.1, "close_time": 1772272799999, "quote_volume": 35874.175903, "trades": 406, "taker_buy_base": 348013.11, "taker_buy_quote": 17848.146155 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0509, "close": 0.0515, "volume": 868737.96, "close_time": 1772276399999, "quote_volume": 44691.667218, "trades": 490, "taker_buy_base": 479118.56, "taker_buy_quote": 24639.871067 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0512, "close": 0.0512, "volume": 698337.6, "close_time": 1772279999999, "quote_volume": 35984.129893, "trades": 393, "taker_buy_base": 276713.29, "taker_buy_quote": 14267.466652 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0511, "close": 0.0517, "volume": 4493785.95, "close_time": 1772283599999, "quote_volume": 231529.881072, "trades": 1097, "taker_buy_base": 1071836.84, "taker_buy_quote": 55183.174554 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0518, "high": 0.0537, "low": 0.0517, "close": 0.0536, "volume": 2150631.71, "close_time": 1772287199999, "quote_volume": 112344.779089, "trades": 677, "taker_buy_base": 1338842.36, "taker_buy_quote": 69934.499728 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0537, "high": 0.054, "low": 0.0527, "close": 0.0528, "volume": 926432.66, "close_time": 1772290799999, "quote_volume": 49569.419522, "trades": 634, "taker_buy_base": 422419.5, "taker_buy_quote": 22598.739062 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0528, "high": 0.0536, "low": 0.0526, "close": 0.0531, "volume": 431399.82, "close_time": 1772294399999, "quote_volume": 22915.614825, "trades": 229, "taker_buy_base": 263127.66, "taker_buy_quote": 13973.80534 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0524, "close": 0.0526, "volume": 773234.42, "close_time": 1772297999999, "quote_volume": 40700.768771, "trades": 718, "taker_buy_base": 298252.8, "taker_buy_quote": 15722.718992 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0518, "close": 0.0525, "volume": 570893.76, "close_time": 1772301599999, "quote_volume": 29846.927133, "trades": 691, "taker_buy_base": 247562.83, "taker_buy_quote": 12949.924137 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0525, "high": 0.0535, "low": 0.0524, "close": 0.0533, "volume": 543159.91, "close_time": 1772305199999, "quote_volume": 28672.453495, "trades": 369, "taker_buy_base": 310828.24, "taker_buy_quote": 16406.658616 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0533, "high": 0.0542, "low": 0.053, "close": 0.0538, "volume": 695847.9, "close_time": 1772308799999, "quote_volume": 37466.695313, "trades": 386, "taker_buy_base": 371954.77, "taker_buy_quote": 20023.709847 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0538, "high": 0.0546, "low": 0.0536, "close": 0.0546, "volume": 771597.35, "close_time": 1772312399999, "quote_volume": 41803.394827, "trades": 807, "taker_buy_base": 466246.97, "taker_buy_quote": 25283.362123 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0545, "high": 0.0548, "low": 0.054, "close": 0.0547, "volume": 977033.58, "close_time": 1772315999999, "quote_volume": 53089.638986, "trades": 480, "taker_buy_base": 587824.74, "taker_buy_quote": 31902.195789 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0547, "close": 0.0554, "volume": 861616.01, "close_time": 1772319599999, "quote_volume": 47395.644298, "trades": 361, "taker_buy_base": 604349.71, "taker_buy_quote": 33250.347907 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0549, "close": 0.055, "volume": 207403.25, "close_time": 1772323199999, "quote_volume": 11431.202651, "trades": 134, "taker_buy_base": 127602.7, "taker_buy_quote": 7034.887611 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.055, "high": 0.0551, "low": 0.0542, "close": 0.0545, "volume": 504125.61, "close_time": 1772326799999, "quote_volume": 27437.791495, "trades": 381, "taker_buy_base": 321209.87, "taker_buy_quote": 17475.477028 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0544, "high": 0.0557, "low": 0.0539, "close": 0.0552, "volume": 769973.11, "close_time": 1772330399999, "quote_volume": 41946.097413, "trades": 385, "taker_buy_base": 382335.97, "taker_buy_quote": 20883.397234 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0553, "high": 0.056, "low": 0.0553, "close": 0.0555, "volume": 663104.72, "close_time": 1772333999999, "quote_volume": 36911.367228, "trades": 342, "taker_buy_base": 335088.16, "taker_buy_quote": 18649.350888 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0549, "close": 0.055, "volume": 243144.83, "close_time": 1772337599999, "quote_volume": 13400.548553, "trades": 173, "taker_buy_base": 131806.9, "taker_buy_quote": 7263.258251 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0545, "close": 0.055, "volume": 252933.5, "close_time": 1772341199999, "quote_volume": 13873.167755, "trades": 178, "taker_buy_base": 138345.64, "taker_buy_quote": 7588.306746 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0548, "close": 0.0549, "volume": 321279.21, "close_time": 1772344799999, "quote_volume": 17678.660214, "trades": 217, "taker_buy_base": 133774.95, "taker_buy_quote": 7363.786486 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0542, "close": 0.0543, "volume": 409891.21, "close_time": 1772348399999, "quote_volume": 22344.695664, "trades": 240, "taker_buy_base": 209567.64, "taker_buy_quote": 11415.764416 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0542, "close": 0.0545, "volume": 261716.87, "close_time": 1772351999999, "quote_volume": 14215.162374, "trades": 144, "taker_buy_base": 139484.33, "taker_buy_quote": 7580.368239 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0537, "close": 0.0538, "volume": 257268.85, "close_time": 1772355599999, "quote_volume": 13955.820139, "trades": 140, "taker_buy_base": 94993.13, "taker_buy_quote": 5153.672508 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0539, "high": 0.054, "low": 0.0535, "close": 0.0535, "volume": 320395.56, "close_time": 1772359199999, "quote_volume": 17240.852145, "trades": 222, "taker_buy_base": 139893.04, "taker_buy_quote": 7525.233149 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0536, "high": 0.054, "low": 0.0533, "close": 0.0539, "volume": 281137.35, "close_time": 1772362799999, "quote_volume": 15093.937098, "trades": 193, "taker_buy_base": 162848.99, "taker_buy_quote": 8750.652164 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.054, "high": 0.0541, "low": 0.0535, "close": 0.0535, "volume": 206422.86, "close_time": 1772366399999, "quote_volume": 11113.061964, "trades": 139, "taker_buy_base": 109123.85, "taker_buy_quote": 5877.018508 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0531, "close": 0.0531, "volume": 242706.7, "close_time": 1772369999999, "quote_volume": 12952.85861, "trades": 134, "taker_buy_base": 122054.17, "taker_buy_quote": 6521.455211 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0531, "high": 0.0542, "low": 0.0527, "close": 0.054, "volume": 688075.23, "close_time": 1772373599999, "quote_volume": 36720.491739, "trades": 501, "taker_buy_base": 394917.2, "taker_buy_quote": 21064.645078 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0539, "high": 0.0548, "low": 0.0533, "close": 0.0539, "volume": 1907059.48, "close_time": 1772377199999, "quote_volume": 102860.122996, "trades": 870, "taker_buy_base": 1240446.91, "taker_buy_quote": 66932.74954 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.054, "high": 0.0544, "low": 0.0538, "close": 0.0539, "volume": 588589.63, "close_time": 1772380799999, "quote_volume": 31835.151791, "trades": 211, "taker_buy_base": 339372.43, "taker_buy_quote": 18354.361392 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0528, "close": 0.0533, "volume": 850313.7, "close_time": 1772384399999, "quote_volume": 45551.857633, "trades": 415, "taker_buy_base": 414216.36, "taker_buy_quote": 22228.380852 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0526, "close": 0.0529, "volume": 1185013.45, "close_time": 1772387999999, "quote_volume": 62575.11142, "trades": 779, "taker_buy_base": 765759.18, "taker_buy_quote": 40414.094846 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0527, "high": 0.0536, "low": 0.0527, "close": 0.0531, "volume": 618051.98, "close_time": 1772391599999, "quote_volume": 32916.002367, "trades": 427, "taker_buy_base": 345769.54, "taker_buy_quote": 18418.172935 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.053, "high": 0.053, "low": 0.0523, "close": 0.0524, "volume": 389425.69, "close_time": 1772395199999, "quote_volume": 20484.535102, "trades": 265, "taker_buy_base": 176374.23, "taker_buy_quote": 9277.187528 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0516, "close": 0.0517, "volume": 704719.65, "close_time": 1772398799999, "quote_volume": 36577.808941, "trades": 330, "taker_buy_base": 302074.32, "taker_buy_quote": 15711.147292 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0517, "close": 0.0522, "volume": 218952.43, "close_time": 1772402399999, "quote_volume": 11379.408268, "trades": 112, "taker_buy_base": 84005.54, "taker_buy_quote": 4370.895184 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0522, "high": 0.0529, "low": 0.0521, "close": 0.0525, "volume": 412850.76, "close_time": 1772405999999, "quote_volume": 21703.088879, "trades": 222, "taker_buy_base": 228032.37, "taker_buy_quote": 11992.743933 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0525, "high": 0.0534, "low": 0.0525, "close": 0.0529, "volume": 142356.51, "close_time": 1772409599999, "quote_volume": 7539.155503, "trades": 96, "taker_buy_base": 76288.55, "taker_buy_quote": 4041.897289 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0528, "close": 0.0532, "volume": 1165798.19, "close_time": 1772413199999, "quote_volume": 61664.572148, "trades": 317, "taker_buy_base": 935564.47, "taker_buy_quote": 49468.151301 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0532, "high": 0.0535, "low": 0.053, "close": 0.0532, "volume": 311429.41, "close_time": 1772416799999, "quote_volume": 16570.632697, "trades": 299, "taker_buy_base": 169077.97, "taker_buy_quote": 8992.870995 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0525, "close": 0.0532, "volume": 190112.97, "close_time": 1772420399999, "quote_volume": 10059.99542, "trades": 148, "taker_buy_base": 133849.5, "taker_buy_quote": 7085.562825 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0531, "high": 0.0536, "low": 0.0531, "close": 0.0535, "volume": 239695.05, "close_time": 1772423999999, "quote_volume": 12812.78198, "trades": 95, "taker_buy_base": 119356.8, "taker_buy_quote": 6377.836993 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0535, "high": 0.0536, "low": 0.053, "close": 0.0532, "volume": 274296.27, "close_time": 1772427599999, "quote_volume": 14589.398768, "trades": 172, "taker_buy_base": 115307.08, "taker_buy_quote": 6136.32715 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0531, "high": 0.0537, "low": 0.053, "close": 0.0533, "volume": 438040.84, "close_time": 1772431199999, "quote_volume": 23362.14187, "trades": 330, "taker_buy_base": 200602.59, "taker_buy_quote": 10693.53092 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0526, "close": 0.0531, "volume": 447424.56, "close_time": 1772434799999, "quote_volume": 23679.339329, "trades": 275, "taker_buy_base": 277643.43, "taker_buy_quote": 14683.314899 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0531, "high": 0.0537, "low": 0.0524, "close": 0.0534, "volume": 623690.8, "close_time": 1772438399999, "quote_volume": 33070.981475, "trades": 366, "taker_buy_base": 349115.59, "taker_buy_quote": 18549.142255 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0526, "close": 0.0532, "volume": 427779.01, "close_time": 1772441999999, "quote_volume": 22634.713224, "trades": 234, "taker_buy_base": 177206.55, "taker_buy_quote": 9376.049027 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0531, "high": 0.0538, "low": 0.0531, "close": 0.0532, "volume": 245899.96, "close_time": 1772445599999, "quote_volume": 13139.493819, "trades": 114, "taker_buy_base": 75713.51, "taker_buy_quote": 4047.680557 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0532, "close": 0.0534, "volume": 128479.38, "close_time": 1772449199999, "quote_volume": 6858.157032, "trades": 54, "taker_buy_base": 43459.09, "taker_buy_quote": 2318.523203 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0536, "high": 0.0541, "low": 0.0534, "close": 0.0538, "volume": 472254.85, "close_time": 1772452799999, "quote_volume": 25439.815351, "trades": 163, "taker_buy_base": 145745.61, "taker_buy_quote": 7848.579999 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0539, "high": 0.054, "low": 0.0532, "close": 0.0533, "volume": 307299.57, "close_time": 1772456399999, "quote_volume": 16508.632834, "trades": 146, "taker_buy_base": 133653.14, "taker_buy_quote": 7163.408916 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0533, "close": 0.0535, "volume": 260765.22, "close_time": 1772459999999, "quote_volume": 13964.119106, "trades": 154, "taker_buy_base": 141608.95, "taker_buy_quote": 7583.672722 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0535, "high": 0.0551, "low": 0.0533, "close": 0.055, "volume": 686381.47, "close_time": 1772463599999, "quote_volume": 37247.866312, "trades": 271, "taker_buy_base": 232814.34, "taker_buy_quote": 12576.966099 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0551, "high": 0.0558, "low": 0.0546, "close": 0.0552, "volume": 713535.85, "close_time": 1772467199999, "quote_volume": 39391.666373, "trades": 293, "taker_buy_base": 292426.29, "taker_buy_quote": 16169.968903 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0552, "close": 0.0555, "volume": 495929.35, "close_time": 1772470799999, "quote_volume": 27498.276803, "trades": 285, "taker_buy_base": 268019.22, "taker_buy_quote": 14861.516761 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0547, "close": 0.0554, "volume": 571452.98, "close_time": 1772474399999, "quote_volume": 31523.010221, "trades": 350, "taker_buy_base": 322700.48, "taker_buy_quote": 17803.885826 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0551, "close": 0.0552, "volume": 320679.8, "close_time": 1772477999999, "quote_volume": 17724.311146, "trades": 273, "taker_buy_base": 170174.57, "taker_buy_quote": 9407.336594 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0549, "close": 0.0552, "volume": 141347.33, "close_time": 1772481599999, "quote_volume": 7796.636962, "trades": 129, "taker_buy_base": 78444.06, "taker_buy_quote": 4327.133995 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0546, "close": 0.0547, "volume": 426511.47, "close_time": 1772485199999, "quote_volume": 23409.864554, "trades": 133, "taker_buy_base": 126034.77, "taker_buy_quote": 6915.519193 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0546, "high": 0.055, "low": 0.0545, "close": 0.0547, "volume": 526297.02, "close_time": 1772488799999, "quote_volume": 28823.405266, "trades": 210, "taker_buy_base": 250445.34, "taker_buy_quote": 13733.295494 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0547, "close": 0.0549, "volume": 324431.75, "close_time": 1772492399999, "quote_volume": 17807.040413, "trades": 113, "taker_buy_base": 200508.04, "taker_buy_quote": 11013.184365 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.055, "high": 0.055, "low": 0.0541, "close": 0.0544, "volume": 272804.05, "close_time": 1772495999999, "quote_volume": 14840.403968, "trades": 174, "taker_buy_base": 144432.1, "taker_buy_quote": 7853.815612 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0537, "close": 0.0541, "volume": 285949.3, "close_time": 1772499599999, "quote_volume": 15464.141154, "trades": 204, "taker_buy_base": 117990.2, "taker_buy_quote": 6381.037815 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0541, "high": 0.0544, "low": 0.054, "close": 0.0541, "volume": 527588.05, "close_time": 1772503199999, "quote_volume": 28562.378547, "trades": 165, "taker_buy_base": 414354.45, "taker_buy_quote": 22430.242822 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0536, "close": 0.0542, "volume": 294669.6, "close_time": 1772506799999, "quote_volume": 15896.455803, "trades": 236, "taker_buy_base": 102783.66, "taker_buy_quote": 5558.203475 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0538, "close": 0.0543, "volume": 125846.79, "close_time": 1772510399999, "quote_volume": 6808.560643, "trades": 81, "taker_buy_base": 66075.83, "taker_buy_quote": 3578.61737 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0536, "close": 0.0539, "volume": 208740.86, "close_time": 1772513999999, "quote_volume": 11235.599425, "trades": 128, "taker_buy_base": 84792.59, "taker_buy_quote": 4567.401741 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0538, "close": 0.0538, "volume": 212387.78, "close_time": 1772517599999, "quote_volume": 11497.874565, "trades": 150, "taker_buy_base": 137299.25, "taker_buy_quote": 7437.500312 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.054, "high": 0.0541, "low": 0.0538, "close": 0.0541, "volume": 165391.47, "close_time": 1772521199999, "quote_volume": 8927.911706, "trades": 126, "taker_buy_base": 87300.59, "taker_buy_quote": 4714.383832 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.054, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 296230.74, "close_time": 1772524799999, "quote_volume": 16012.636995, "trades": 132, "taker_buy_base": 146215.71, "taker_buy_quote": 7904.095241 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.054, "high": 0.054, "low": 0.0528, "close": 0.053, "volume": 628770.49, "close_time": 1772528399999, "quote_volume": 33486.123926, "trades": 381, "taker_buy_base": 247195.99, "taker_buy_quote": 13170.482817 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0529, "high": 0.0532, "low": 0.0526, "close": 0.0527, "volume": 581089.87, "close_time": 1772531999999, "quote_volume": 30766.119834, "trades": 344, "taker_buy_base": 344650.65, "taker_buy_quote": 18240.674739 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0526, "high": 0.0529, "low": 0.0525, "close": 0.0527, "volume": 514234.64, "close_time": 1772535599999, "quote_volume": 27088.733762, "trades": 283, "taker_buy_base": 250160.3, "taker_buy_quote": 13180.493474 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0521, "close": 0.0527, "volume": 732137.4, "close_time": 1772539199999, "quote_volume": 38396.029822, "trades": 253, "taker_buy_base": 363404.93, "taker_buy_quote": 19047.92516 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0528, "high": 0.0534, "low": 0.0527, "close": 0.0528, "volume": 488680.14, "close_time": 1772542799999, "quote_volume": 25877.85897, "trades": 244, "taker_buy_base": 265095.63, "taker_buy_quote": 14032.026829 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0522, "close": 0.0524, "volume": 523640.72, "close_time": 1772546399999, "quote_volume": 27507.417321, "trades": 301, "taker_buy_base": 268270.06, "taker_buy_quote": 14090.109429 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0517, "close": 0.0521, "volume": 1398097.81, "close_time": 1772549999999, "quote_volume": 73062.641069, "trades": 1004, "taker_buy_base": 664910.22, "taker_buy_quote": 34757.699088 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0521, "high": 0.053, "low": 0.0517, "close": 0.0527, "volume": 5000477.31, "close_time": 1772553599999, "quote_volume": 261347.959322, "trades": 1889, "taker_buy_base": 2689875.18, "taker_buy_quote": 140631.885946 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0527, "high": 0.0534, "low": 0.052, "close": 0.053, "volume": 2065067.75, "close_time": 1772557199999, "quote_volume": 108929.761015, "trades": 826, "taker_buy_base": 900978.15, "taker_buy_quote": 47517.208953 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.053, "high": 0.0533, "low": 0.0527, "close": 0.053, "volume": 792939.88, "close_time": 1772560799999, "quote_volume": 41958.701461, "trades": 443, "taker_buy_base": 415298.25, "taker_buy_quote": 21975.367376 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0531, "high": 0.0537, "low": 0.0528, "close": 0.0532, "volume": 692860.93, "close_time": 1772564399999, "quote_volume": 36897.752283, "trades": 300, "taker_buy_base": 306813.21, "taker_buy_quote": 16340.147318 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0526, "close": 0.0529, "volume": 943865.83, "close_time": 1772567999999, "quote_volume": 49994.626487, "trades": 523, "taker_buy_base": 421875.96, "taker_buy_quote": 22342.953415 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0525, "close": 0.0526, "volume": 370577.63, "close_time": 1772571599999, "quote_volume": 19551.709618, "trades": 217, "taker_buy_base": 181945.25, "taker_buy_quote": 9606.02717 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0523, "close": 0.0526, "volume": 391178.42, "close_time": 1772575199999, "quote_volume": 20521.873471, "trades": 274, "taker_buy_base": 221028.44, "taker_buy_quote": 11596.858243 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0526, "high": 0.0531, "low": 0.0526, "close": 0.053, "volume": 310537.17, "close_time": 1772578799999, "quote_volume": 16436.039595, "trades": 241, "taker_buy_base": 183982.53, "taker_buy_quote": 9738.017209 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.053, "high": 0.0535, "low": 0.0528, "close": 0.0528, "volume": 113896.42, "close_time": 1772582399999, "quote_volume": 6054.90469, "trades": 83, "taker_buy_base": 50658.07, "taker_buy_quote": 2693.042538 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0521, "close": 0.0523, "volume": 531232.71, "close_time": 1772585999999, "quote_volume": 27937.783205, "trades": 367, "taker_buy_base": 261018.25, "taker_buy_quote": 13730.572491 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0521, "close": 0.0524, "volume": 722462.03, "close_time": 1772589599999, "quote_volume": 37899.817105, "trades": 420, "taker_buy_base": 362481.62, "taker_buy_quote": 19009.018642 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0524, "high": 0.0532, "low": 0.0523, "close": 0.0532, "volume": 819206.72, "close_time": 1772593199999, "quote_volume": 43238.124538, "trades": 376, "taker_buy_base": 350461.69, "taker_buy_quote": 18471.196343 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0522, "close": 0.0526, "volume": 799678.63, "close_time": 1772596799999, "quote_volume": 42086.831996, "trades": 409, "taker_buy_base": 243697.6, "taker_buy_quote": 12816.992112 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0522, "close": 0.0525, "volume": 424734.66, "close_time": 1772600399999, "quote_volume": 22259.563151, "trades": 287, "taker_buy_base": 253887.65, "taker_buy_quote": 13304.884138 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0525, "high": 0.0529, "low": 0.0522, "close": 0.0526, "volume": 398956.46, "close_time": 1772603999999, "quote_volume": 20951.968139, "trades": 291, "taker_buy_base": 223848.11, "taker_buy_quote": 11756.946413 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0525, "high": 0.0529, "low": 0.0524, "close": 0.0528, "volume": 392258.24, "close_time": 1772607599999, "quote_volume": 20672.26085, "trades": 276, "taker_buy_base": 194668.73, "taker_buy_quote": 10257.764648 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0528, "high": 0.0534, "low": 0.0527, "close": 0.0533, "volume": 394922.64, "close_time": 1772611199999, "quote_volume": 20953.480059, "trades": 297, "taker_buy_base": 214325.79, "taker_buy_quote": 11370.548275 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0533, "high": 0.0543, "low": 0.0528, "close": 0.0542, "volume": 724237.39, "close_time": 1772614799999, "quote_volume": 38683.113589, "trades": 522, "taker_buy_base": 372140.64, "taker_buy_quote": 19891.017224 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0542, "high": 0.0552, "low": 0.054, "close": 0.0548, "volume": 1140699.49, "close_time": 1772618399999, "quote_volume": 62280.251559, "trades": 732, "taker_buy_base": 663050.25, "taker_buy_quote": 36229.92785 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0548, "high": 0.0549, "low": 0.054, "close": 0.0541, "volume": 910895.27, "close_time": 1772621999999, "quote_volume": 49533.345577, "trades": 492, "taker_buy_base": 341970.87, "taker_buy_quote": 18604.424171 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0541, "close": 0.0546, "volume": 412560.04, "close_time": 1772625599999, "quote_volume": 22439.662417, "trades": 277, "taker_buy_base": 258002.29, "taker_buy_quote": 14040.829298 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0537, "close": 0.0542, "volume": 412507.8, "close_time": 1772629199999, "quote_volume": 22301.454291, "trades": 293, "taker_buy_base": 205385.28, "taker_buy_quote": 11104.60458 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0544, "high": 0.0549, "low": 0.0544, "close": 0.0547, "volume": 421523.75, "close_time": 1772632799999, "quote_volume": 23013.369839, "trades": 276, "taker_buy_base": 189024.78, "taker_buy_quote": 10322.464654 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0543, "close": 0.0547, "volume": 1018861.17, "close_time": 1772636399999, "quote_volume": 55899.174078, "trades": 663, "taker_buy_base": 482903.02, "taker_buy_quote": 26493.294105 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0548, "high": 0.0556, "low": 0.0546, "close": 0.0555, "volume": 1184632.69, "close_time": 1772639999999, "quote_volume": 65201.740819, "trades": 659, "taker_buy_base": 672586.69, "taker_buy_quote": 37021.495503 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0546, "close": 0.055, "volume": 650656.48, "close_time": 1772643599999, "quote_volume": 35839.115321, "trades": 470, "taker_buy_base": 316580.24, "taker_buy_quote": 17434.510888 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.055, "high": 0.0553, "low": 0.0546, "close": 0.055, "volume": 408545.43, "close_time": 1772647199999, "quote_volume": 22446.11329, "trades": 364, "taker_buy_base": 187584.98, "taker_buy_quote": 10309.355366 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.055, "high": 0.0552, "low": 0.0547, "close": 0.0551, "volume": 879258.44, "close_time": 1772650799999, "quote_volume": 48377.848233, "trades": 371, "taker_buy_base": 335738.52, "taker_buy_quote": 18461.15586 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0551, "high": 0.0556, "low": 0.0551, "close": 0.0553, "volume": 606663.46, "close_time": 1772654399999, "quote_volume": 33554.526922, "trades": 416, "taker_buy_base": 337763.69, "taker_buy_quote": 18692.390003 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0547, "close": 0.0549, "volume": 399569.35, "close_time": 1772657999999, "quote_volume": 22004.224568, "trades": 266, "taker_buy_base": 127440.08, "taker_buy_quote": 7032.799982 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0548, "close": 0.0552, "volume": 319036.59, "close_time": 1772661599999, "quote_volume": 17545.762337, "trades": 256, "taker_buy_base": 177723.51, "taker_buy_quote": 9773.209022 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0552, "high": 0.0556, "low": 0.055, "close": 0.055, "volume": 254942.02, "close_time": 1772665199999, "quote_volume": 14133.129633, "trades": 187, "taker_buy_base": 153710.06, "taker_buy_quote": 8521.971406 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0545, "close": 0.0551, "volume": 325095.52, "close_time": 1772668799999, "quote_volume": 17805.120767, "trades": 195, "taker_buy_base": 130403.07, "taker_buy_quote": 7152.300659 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.055, "high": 0.0551, "low": 0.0546, "close": 0.0548, "volume": 298388.26, "close_time": 1772672399999, "quote_volume": 16366.776372, "trades": 206, "taker_buy_base": 133431.29, "taker_buy_quote": 7317.694872 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0545, "close": 0.0546, "volume": 294685.5, "close_time": 1772675999999, "quote_volume": 16165.681785, "trades": 257, "taker_buy_base": 160909.78, "taker_buy_quote": 8829.827744 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0546, "close": 0.0546, "volume": 424951.18, "close_time": 1772679599999, "quote_volume": 23298.981016, "trades": 261, "taker_buy_base": 237299.37, "taker_buy_quote": 13013.480743 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0544, "close": 0.0545, "volume": 1126621.07, "close_time": 1772683199999, "quote_volume": 61501.584581, "trades": 310, "taker_buy_base": 87367.65, "taker_buy_quote": 4765.395979 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0544, "close": 0.0547, "volume": 347761.25, "close_time": 1772686799999, "quote_volume": 18992.438142, "trades": 241, "taker_buy_base": 189074.17, "taker_buy_quote": 10329.637391 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0543, "close": 0.0545, "volume": 261621.49, "close_time": 1772690399999, "quote_volume": 14264.996853, "trades": 191, "taker_buy_base": 114677.42, "taker_buy_quote": 6251.142914 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0545, "high": 0.0545, "low": 0.054, "close": 0.0544, "volume": 368733.92, "close_time": 1772693999999, "quote_volume": 20032.385645, "trades": 256, "taker_buy_base": 186550.64, "taker_buy_quote": 10135.478013 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0536, "close": 0.0537, "volume": 222625.85, "close_time": 1772697599999, "quote_volume": 12026.314431, "trades": 150, "taker_buy_base": 72660.77, "taker_buy_quote": 3920.953204 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0538, "high": 0.054, "low": 0.0534, "close": 0.0539, "volume": 366538.06, "close_time": 1772701199999, "quote_volume": 19656.279895, "trades": 225, "taker_buy_base": 163971.43, "taker_buy_quote": 8801.378908 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0539, "close": 0.0544, "volume": 280104.19, "close_time": 1772704799999, "quote_volume": 15194.264134, "trades": 167, "taker_buy_base": 131207.32, "taker_buy_quote": 7123.094539 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0542, "close": 0.0546, "volume": 639657.74, "close_time": 1772708399999, "quote_volume": 34852.055876, "trades": 335, "taker_buy_base": 448923.2, "taker_buy_quote": 24462.84515 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0542, "close": 0.0544, "volume": 694262.61, "close_time": 1772711999999, "quote_volume": 37769.089092, "trades": 231, "taker_buy_base": 269124.42, "taker_buy_quote": 14642.432112 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0542, "close": 0.0548, "volume": 814989.88, "close_time": 1772715599999, "quote_volume": 44342.755237, "trades": 168, "taker_buy_base": 440165.6, "taker_buy_quote": 23951.175689 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0537, "close": 0.0543, "volume": 967376.53, "close_time": 1772719199999, "quote_volume": 52416.040815, "trades": 418, "taker_buy_base": 438641.21, "taker_buy_quote": 23759.109421 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0542, "close": 0.0548, "volume": 869793.93, "close_time": 1772722799999, "quote_volume": 47351.875002, "trades": 356, "taker_buy_base": 474109.41, "taker_buy_quote": 25817.138832 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0536, "close": 0.0537, "volume": 728535.91, "close_time": 1772726399999, "quote_volume": 39266.856504, "trades": 430, "taker_buy_base": 313269.8, "taker_buy_quote": 16869.14652 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0525, "close": 0.0533, "volume": 682087.95, "close_time": 1772729999999, "quote_volume": 36197.214255, "trades": 316, "taker_buy_base": 374890.24, "taker_buy_quote": 19873.412217 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0526, "close": 0.0527, "volume": 261054.14, "close_time": 1772733599999, "quote_volume": 13826.660981, "trades": 218, "taker_buy_base": 149658.92, "taker_buy_quote": 7922.683253 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0528, "high": 0.0534, "low": 0.0528, "close": 0.0534, "volume": 195091.47, "close_time": 1772737199999, "quote_volume": 10363.647339, "trades": 140, "taker_buy_base": 99797.26, "taker_buy_quote": 5301.465665 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0535, "high": 0.054, "low": 0.0535, "close": 0.0536, "volume": 363506.78, "close_time": 1772740799999, "quote_volume": 19520.944015, "trades": 193, "taker_buy_base": 230241.35, "taker_buy_quote": 12363.482934 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0536, "high": 0.054, "low": 0.0536, "close": 0.054, "volume": 382519.17, "close_time": 1772744399999, "quote_volume": 20606.954177, "trades": 243, "taker_buy_base": 160139.12, "taker_buy_quote": 8628.45984 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.054, "high": 0.0542, "low": 0.0536, "close": 0.0537, "volume": 212837.29, "close_time": 1772747999999, "quote_volume": 11464.981109, "trades": 140, "taker_buy_base": 101959.31, "taker_buy_quote": 5501.433914 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0535, "close": 0.0538, "volume": 307101.28, "close_time": 1772751599999, "quote_volume": 16499.821121, "trades": 218, "taker_buy_base": 153287.41, "taker_buy_quote": 8244.603216 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 284410.21, "close_time": 1772755199999, "quote_volume": 15299.305424, "trades": 134, "taker_buy_base": 164694.39, "taker_buy_quote": 8859.917372 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0538, "high": 0.0547, "low": 0.0538, "close": 0.0543, "volume": 414046.86, "close_time": 1772758799999, "quote_volume": 22429.45451, "trades": 202, "taker_buy_base": 294899.06, "taker_buy_quote": 15973.250013 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0541, "close": 0.0548, "volume": 814702.5, "close_time": 1772762399999, "quote_volume": 44370.110638, "trades": 307, "taker_buy_base": 458631.13, "taker_buy_quote": 24982.509186 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0546, "close": 0.0548, "volume": 132127.04, "close_time": 1772765999999, "quote_volume": 7241.946798, "trades": 104, "taker_buy_base": 62852.33, "taker_buy_quote": 3440.620663 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0548, "close": 0.0554, "volume": 230269.53, "close_time": 1772769599999, "quote_volume": 12682.60901, "trades": 142, "taker_buy_base": 148545.1, "taker_buy_quote": 8182.141973 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0546, "close": 0.0552, "volume": 676958.74, "close_time": 1772773199999, "quote_volume": 37334.250398, "trades": 343, "taker_buy_base": 231162.95, "taker_buy_quote": 12765.635033 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0545, "close": 0.0552, "volume": 329404.84, "close_time": 1772776799999, "quote_volume": 18052.498264, "trades": 240, "taker_buy_base": 182874.04, "taker_buy_quote": 10022.540265 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0552, "high": 0.0553, "low": 0.055, "close": 0.0552, "volume": 146704.67, "close_time": 1772780399999, "quote_volume": 8094.393561, "trades": 109, "taker_buy_base": 57225.18, "taker_buy_quote": 3159.189277 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0552, "high": 0.0559, "low": 0.0551, "close": 0.0558, "volume": 667852.44, "close_time": 1772783999999, "quote_volume": 37160.73868, "trades": 255, "taker_buy_base": 370095.13, "taker_buy_quote": 20602.0694 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0558, "high": 0.0565, "low": 0.0558, "close": 0.0562, "volume": 1955093.84, "close_time": 1772787599999, "quote_volume": 109822.999342, "trades": 711, "taker_buy_base": 907704.23, "taker_buy_quote": 51015.26947 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0558, "close": 0.0563, "volume": 1145565.07, "close_time": 1772791199999, "quote_volume": 64377.88659, "trades": 605, "taker_buy_base": 610254.69, "taker_buy_quote": 34313.028086 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0564, "high": 0.0569, "low": 0.056, "close": 0.0567, "volume": 1269408.86, "close_time": 1772794799999, "quote_volume": 71765.252228, "trades": 444, "taker_buy_base": 709249.86, "taker_buy_quote": 40134.084388 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0567, "high": 0.057, "low": 0.0551, "close": 0.0565, "volume": 5621494.23, "close_time": 1772798399999, "quote_volume": 315953.141534, "trades": 2294, "taker_buy_base": 3295118.56, "taker_buy_quote": 185282.151127 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0551, "close": 0.0554, "volume": 2837065.79, "close_time": 1772801999999, "quote_volume": 158557.246724, "trades": 837, "taker_buy_base": 1637147.26, "taker_buy_quote": 91270.503757 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0544, "close": 0.0551, "volume": 3962918.6, "close_time": 1772805599999, "quote_volume": 218730.019455, "trades": 1051, "taker_buy_base": 1724131.84, "taker_buy_quote": 95116.353567 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.055, "high": 0.0552, "low": 0.0532, "close": 0.0536, "volume": 3232900.79, "close_time": 1772809199999, "quote_volume": 175030.992172, "trades": 1116, "taker_buy_base": 1624522.06, "taker_buy_quote": 87981.832171 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0535, "high": 0.0542, "low": 0.0535, "close": 0.0537, "volume": 1229092.8, "close_time": 1772812799999, "quote_volume": 66031.165965, "trades": 583, "taker_buy_base": 704016.13, "taker_buy_quote": 37820.451271 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0537, "high": 0.0545, "low": 0.0536, "close": 0.0542, "volume": 647839.39, "close_time": 1772816399999, "quote_volume": 35002.018792, "trades": 409, "taker_buy_base": 353453.22, "taker_buy_quote": 19096.479776 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0538, "close": 0.0542, "volume": 698432.39, "close_time": 1772819999999, "quote_volume": 37825.938763, "trades": 360, "taker_buy_base": 404158.53, "taker_buy_quote": 21876.476141 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0542, "high": 0.055, "low": 0.0542, "close": 0.055, "volume": 626042.79, "close_time": 1772823599999, "quote_volume": 34228.427198, "trades": 257, "taker_buy_base": 316101.79, "taker_buy_quote": 17273.122352 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0545, "close": 0.0547, "volume": 603882.71, "close_time": 1772827199999, "quote_volume": 33226.931426, "trades": 246, "taker_buy_base": 325119.49, "taker_buy_quote": 17900.104799 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0543, "close": 0.0548, "volume": 632451.52, "close_time": 1772830799999, "quote_volume": 34571.321085, "trades": 309, "taker_buy_base": 345006.32, "taker_buy_quote": 18856.706974 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0546, "close": 0.0549, "volume": 381328.51, "close_time": 1772834399999, "quote_volume": 20882.477479, "trades": 183, "taker_buy_base": 199913.26, "taker_buy_quote": 10948.767973 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.0551, "volume": 174302.4, "close_time": 1772837999999, "quote_volume": 9577.626351, "trades": 103, "taker_buy_base": 88939.24, "taker_buy_quote": 4887.56702 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0553, "volume": 434899.65, "close_time": 1772841599999, "quote_volume": 24023.762389, "trades": 165, "taker_buy_base": 242183.45, "taker_buy_quote": 13389.643917 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0546, "close": 0.0546, "volume": 328115.45, "close_time": 1772845199999, "quote_volume": 18031.710189, "trades": 207, "taker_buy_base": 161663.61, "taker_buy_quote": 8885.685381 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0541, "close": 0.0547, "volume": 498951.03, "close_time": 1772848799999, "quote_volume": 27208.219166, "trades": 268, "taker_buy_base": 302648.43, "taker_buy_quote": 16527.567428 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0546, "high": 0.0557, "low": 0.0545, "close": 0.0548, "volume": 583658.33, "close_time": 1772852399999, "quote_volume": 32158.249452, "trades": 407, "taker_buy_base": 313192.81, "taker_buy_quote": 17287.095953 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0548, "high": 0.0555, "low": 0.0548, "close": 0.0555, "volume": 281920.98, "close_time": 1772855999999, "quote_volume": 15544.68585, "trades": 198, "taker_buy_base": 179071.93, "taker_buy_quote": 9877.049995 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0546, "close": 0.0554, "volume": 648044.64, "close_time": 1772859599999, "quote_volume": 35738.437097, "trades": 420, "taker_buy_base": 291373.9, "taker_buy_quote": 16053.492601 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0556, "high": 0.0562, "low": 0.0549, "close": 0.055, "volume": 3434363.88, "close_time": 1772863199999, "quote_volume": 191839.167488, "trades": 1222, "taker_buy_base": 1771844.76, "taker_buy_quote": 99060.191082 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.055, "high": 0.0552, "low": 0.0542, "close": 0.0542, "volume": 1415084.14, "close_time": 1772866799999, "quote_volume": 77580.619954, "trades": 413, "taker_buy_base": 717672.48, "taker_buy_quote": 39364.407323 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 1317297.38, "close_time": 1772870399999, "quote_volume": 70936.958933, "trades": 336, "taker_buy_base": 672865.84, "taker_buy_quote": 36227.294606 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0538, "close": 0.054, "volume": 725411.88, "close_time": 1772873999999, "quote_volume": 39231.773901, "trades": 130, "taker_buy_base": 379102.84, "taker_buy_quote": 20505.434358 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.054, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 650457.11, "close_time": 1772877599999, "quote_volume": 35182.996523, "trades": 191, "taker_buy_base": 208966.42, "taker_buy_quote": 11306.080163 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0538, "close": 0.0539, "volume": 451318.82, "close_time": 1772881199999, "quote_volume": 24377.255102, "trades": 157, "taker_buy_base": 253938.49, "taker_buy_quote": 13717.226952 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0538, "close": 0.0538, "volume": 583379.7, "close_time": 1772884799999, "quote_volume": 31524.769448, "trades": 222, "taker_buy_base": 295208.49, "taker_buy_quote": 15957.73402 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0533, "close": 0.0535, "volume": 445579.24, "close_time": 1772888399999, "quote_volume": 23877.806761, "trades": 185, "taker_buy_base": 221721.85, "taker_buy_quote": 11881.260572 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0535, "close": 0.0536, "volume": 1002968.31, "close_time": 1772891999999, "quote_volume": 53835.713717, "trades": 472, "taker_buy_base": 669362.32, "taker_buy_quote": 35933.640922 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0533, "close": 0.0536, "volume": 774285.68, "close_time": 1772895599999, "quote_volume": 41413.166894, "trades": 315, "taker_buy_base": 420932.15, "taker_buy_quote": 22514.103812 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0536, "high": 0.0537, "low": 0.053, "close": 0.0531, "volume": 421224.92, "close_time": 1772899199999, "quote_volume": 22469.325968, "trades": 211, "taker_buy_base": 191255.31, "taker_buy_quote": 10194.252996 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0531, "high": 0.0533, "low": 0.053, "close": 0.0533, "volume": 367280.3, "close_time": 1772902799999, "quote_volume": 19497.273553, "trades": 184, "taker_buy_base": 214162.44, "taker_buy_quote": 11369.139999 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0533, "close": 0.0536, "volume": 394197.68, "close_time": 1772906399999, "quote_volume": 21058.59056, "trades": 146, "taker_buy_base": 262511.51, "taker_buy_quote": 14024.559251 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0531, "close": 0.0531, "volume": 297133.87, "close_time": 1772909999999, "quote_volume": 15814.770001, "trades": 163, "taker_buy_base": 101639.13, "taker_buy_quote": 5405.6538 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0528, "close": 0.0529, "volume": 253173.37, "close_time": 1772913599999, "quote_volume": 13445.784261, "trades": 179, "taker_buy_base": 95263.73, "taker_buy_quote": 5066.034692 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.053, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 201549.38, "close_time": 1772917199999, "quote_volume": 10692.274322, "trades": 144, "taker_buy_base": 83480.51, "taker_buy_quote": 4429.243102 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0529, "close": 0.0533, "volume": 188844.98, "close_time": 1772920799999, "quote_volume": 10047.15879, "trades": 117, "taker_buy_base": 148299.3, "taker_buy_quote": 7893.714744 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0528, "close": 0.0529, "volume": 505499.34, "close_time": 1772924399999, "quote_volume": 26877.359196, "trades": 254, "taker_buy_base": 244716.04, "taker_buy_quote": 13033.657543 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0527, "close": 0.0529, "volume": 103974.17, "close_time": 1772927999999, "quote_volume": 5507.430568, "trades": 78, "taker_buy_base": 65715.08, "taker_buy_quote": 3482.373262 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0518, "close": 0.052, "volume": 688378.59, "close_time": 1772931599999, "quote_volume": 36029.586492, "trades": 375, "taker_buy_base": 177680.03, "taker_buy_quote": 9277.95504 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.052, "high": 0.0521, "low": 0.0514, "close": 0.0518, "volume": 649138.54, "close_time": 1772935199999, "quote_volume": 33536.341734, "trades": 415, "taker_buy_base": 270730.14, "taker_buy_quote": 13985.790381 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0518, "high": 0.052, "low": 0.0511, "close": 0.0512, "volume": 1041771.34, "close_time": 1772938799999, "quote_volume": 53796.739145, "trades": 630, "taker_buy_base": 511468.75, "taker_buy_quote": 26446.877481 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0512, "high": 0.0521, "low": 0.0511, "close": 0.0516, "volume": 2423171.78, "close_time": 1772942399999, "quote_volume": 125375.070187, "trades": 667, "taker_buy_base": 1237407.87, "taker_buy_quote": 64017.822598 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0511, "close": 0.0512, "volume": 627023.0, "close_time": 1772945999999, "quote_volume": 32279.017422, "trades": 184, "taker_buy_base": 385982.31, "taker_buy_quote": 19870.277109 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0513, "close": 0.0517, "volume": 400670.58, "close_time": 1772949599999, "quote_volume": 20708.072949, "trades": 158, "taker_buy_base": 191927.86, "taker_buy_quote": 9916.03887 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 306723.7, "close_time": 1772953199999, "quote_volume": 15850.87884, "trades": 146, "taker_buy_base": 170139.5, "taker_buy_quote": 8792.78577 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0517, "close": 0.052, "volume": 844587.02, "close_time": 1772956799999, "quote_volume": 43932.608023, "trades": 452, "taker_buy_base": 456359.64, "taker_buy_quote": 23744.244614 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.052, "high": 0.0522, "low": 0.0517, "close": 0.0522, "volume": 309329.02, "close_time": 1772960399999, "quote_volume": 16092.074583, "trades": 191, "taker_buy_base": 158468.95, "taker_buy_quote": 8242.696378 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0521, "close": 0.0525, "volume": 312446.62, "close_time": 1772963999999, "quote_volume": 16388.520504, "trades": 223, "taker_buy_base": 106638.94, "taker_buy_quote": 5587.626164 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0525, "high": 0.0535, "low": 0.0525, "close": 0.0535, "volume": 376966.72, "close_time": 1772967599999, "quote_volume": 19994.03766, "trades": 308, "taker_buy_base": 254320.78, "taker_buy_quote": 13489.430186 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0528, "close": 0.053, "volume": 338210.86, "close_time": 1772971199999, "quote_volume": 17920.38185, "trades": 255, "taker_buy_base": 158400.34, "taker_buy_quote": 8388.645799 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.053, "high": 0.0533, "low": 0.0524, "close": 0.053, "volume": 473000.75, "close_time": 1772974799999, "quote_volume": 25020.490562, "trades": 360, "taker_buy_base": 229624.6, "taker_buy_quote": 12144.157093 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.053, "high": 0.053, "low": 0.0522, "close": 0.0528, "volume": 1087797.3, "close_time": 1772978399999, "quote_volume": 57248.119319, "trades": 592, "taker_buy_base": 465059.01, "taker_buy_quote": 24483.92017 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0522, "close": 0.0527, "volume": 657227.73, "close_time": 1772981999999, "quote_volume": 34522.864204, "trades": 400, "taker_buy_base": 265774.56, "taker_buy_quote": 13961.911166 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0521, "close": 0.0522, "volume": 237774.08, "close_time": 1772985599999, "quote_volume": 12461.120536, "trades": 167, "taker_buy_base": 89853.03, "taker_buy_quote": 4711.948546 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0517, "close": 0.0519, "volume": 251851.11, "close_time": 1772989199999, "quote_volume": 13096.620219, "trades": 190, "taker_buy_base": 66648.91, "taker_buy_quote": 3463.731906 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.052, "high": 0.0523, "low": 0.0519, "close": 0.052, "volume": 452853.7, "close_time": 1772992799999, "quote_volume": 23566.056918, "trades": 175, "taker_buy_base": 321673.84, "taker_buy_quote": 16742.694418 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.052, "high": 0.052, "low": 0.0517, "close": 0.0519, "volume": 243464.69, "close_time": 1772996399999, "quote_volume": 12624.384695, "trades": 186, "taker_buy_base": 101063.56, "taker_buy_quote": 5241.289929 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0521, "high": 0.053, "low": 0.0521, "close": 0.0528, "volume": 503474.2, "close_time": 1772999999999, "quote_volume": 26512.539983, "trades": 237, "taker_buy_base": 288749.38, "taker_buy_quote": 15211.939714 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0526, "close": 0.0529, "volume": 248450.93, "close_time": 1773003599999, "quote_volume": 13121.493503, "trades": 155, "taker_buy_base": 136180.82, "taker_buy_quote": 7192.561319 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0525, "close": 0.0528, "volume": 267384.1, "close_time": 1773007199999, "quote_volume": 14098.752595, "trades": 139, "taker_buy_base": 68612.57, "taker_buy_quote": 3621.763606 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0515, "close": 0.0522, "volume": 652310.28, "close_time": 1773010799999, "quote_volume": 33948.786297, "trades": 415, "taker_buy_base": 276982.05, "taker_buy_quote": 14407.909823 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0516, "close": 0.052, "volume": 786109.11, "close_time": 1773014399999, "quote_volume": 40882.88812, "trades": 459, "taker_buy_base": 364183.52, "taker_buy_quote": 18929.946158 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.052, "high": 0.053, "low": 0.0518, "close": 0.0527, "volume": 484246.48, "close_time": 1773017999999, "quote_volume": 25353.401954, "trades": 330, "taker_buy_base": 267270.08, "taker_buy_quote": 13998.917671 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0526, "high": 0.0532, "low": 0.0524, "close": 0.0525, "volume": 748057.32, "close_time": 1773021599999, "quote_volume": 39485.683485, "trades": 372, "taker_buy_base": 406923.34, "taker_buy_quote": 21489.214221 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0522, "close": 0.0529, "volume": 550649.0, "close_time": 1773025199999, "quote_volume": 28936.681861, "trades": 364, "taker_buy_base": 277335.92, "taker_buy_quote": 14579.811597 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0528, "high": 0.0539, "low": 0.0528, "close": 0.0531, "volume": 581437.96, "close_time": 1773028799999, "quote_volume": 31010.931757, "trades": 351, "taker_buy_base": 357079.16, "taker_buy_quote": 19034.267661 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0533, "high": 0.0541, "low": 0.0533, "close": 0.0538, "volume": 325958.38, "close_time": 1773032399999, "quote_volume": 17494.067274, "trades": 222, "taker_buy_base": 174361.77, "taker_buy_quote": 9348.709423 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0538, "high": 0.0547, "low": 0.0536, "close": 0.0544, "volume": 487223.33, "close_time": 1773035999999, "quote_volume": 26412.519577, "trades": 298, "taker_buy_base": 207311.93, "taker_buy_quote": 11229.472115 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0537, "close": 0.0538, "volume": 440116.38, "close_time": 1773039599999, "quote_volume": 23814.948816, "trades": 240, "taker_buy_base": 187724.41, "taker_buy_quote": 10156.222428 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0532, "close": 0.0538, "volume": 363007.6, "close_time": 1773043199999, "quote_volume": 19445.756399, "trades": 270, "taker_buy_base": 183401.81, "taker_buy_quote": 9822.273357 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0537, "close": 0.0537, "volume": 242096.13, "close_time": 1773046799999, "quote_volume": 13027.431349, "trades": 180, "taker_buy_base": 119711.72, "taker_buy_quote": 6442.198894 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0534, "close": 0.0536, "volume": 491663.03, "close_time": 1773050399999, "quote_volume": 26430.788015, "trades": 299, "taker_buy_base": 242930.45, "taker_buy_quote": 13067.192987 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0531, "close": 0.0531, "volume": 1762020.87, "close_time": 1773053999999, "quote_volume": 93978.390045, "trades": 698, "taker_buy_base": 421918.25, "taker_buy_quote": 22468.693281 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0528, "close": 0.053, "volume": 307911.39, "close_time": 1773057599999, "quote_volume": 16333.692751, "trades": 209, "taker_buy_base": 123038.07, "taker_buy_quote": 6526.097061 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0531, "high": 0.0537, "low": 0.0531, "close": 0.0535, "volume": 657613.39, "close_time": 1773061199999, "quote_volume": 35156.111247, "trades": 273, "taker_buy_base": 434731.67, "taker_buy_quote": 23247.375377 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0534, "high": 0.054, "low": 0.0533, "close": 0.0534, "volume": 867553.69, "close_time": 1773064799999, "quote_volume": 46489.626583, "trades": 523, "taker_buy_base": 370429.47, "taker_buy_quote": 19886.247177 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0529, "close": 0.0533, "volume": 2123838.04, "close_time": 1773068399999, "quote_volume": 113054.074811, "trades": 562, "taker_buy_base": 1015741.89, "taker_buy_quote": 54088.103648 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0528, "close": 0.0532, "volume": 859925.46, "close_time": 1773071999999, "quote_volume": 45708.786734, "trades": 336, "taker_buy_base": 431645.21, "taker_buy_quote": 22953.437885 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0529, "close": 0.0531, "volume": 509340.79, "close_time": 1773075599999, "quote_volume": 27081.04923, "trades": 262, "taker_buy_base": 241921.72, "taker_buy_quote": 12864.410227 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0529, "close": 0.0532, "volume": 170760.64, "close_time": 1773079199999, "quote_volume": 9070.025844, "trades": 122, "taker_buy_base": 98670.95, "taker_buy_quote": 5240.671938 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0529, "close": 0.0529, "volume": 339411.97, "close_time": 1773082799999, "quote_volume": 18025.570458, "trades": 169, "taker_buy_base": 154470.87, "taker_buy_quote": 8206.60798 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.053, "high": 0.0541, "low": 0.053, "close": 0.0532, "volume": 440234.82, "close_time": 1773086399999, "quote_volume": 23489.052071, "trades": 304, "taker_buy_base": 259748.27, "taker_buy_quote": 13860.80422 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0533, "high": 0.0534, "low": 0.053, "close": 0.0534, "volume": 279403.88, "close_time": 1773089999999, "quote_volume": 14860.505713, "trades": 344, "taker_buy_base": 187301.71, "taker_buy_quote": 9962.309804 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0532, "close": 0.0536, "volume": 198373.38, "close_time": 1773093599999, "quote_volume": 10599.408571, "trades": 218, "taker_buy_base": 162197.31, "taker_buy_quote": 8667.430802 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0536, "high": 0.0536, "low": 0.053, "close": 0.0531, "volume": 191458.03, "close_time": 1773097199999, "quote_volume": 10211.374103, "trades": 192, "taker_buy_base": 117144.81, "taker_buy_quote": 6252.038857 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 150547.19, "close_time": 1773100799999, "quote_volume": 7975.249863, "trades": 116, "taker_buy_base": 79409.41, "taker_buy_quote": 4207.124878 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0529, "high": 0.0533, "low": 0.0526, "close": 0.0531, "volume": 382019.01, "close_time": 1773104399999, "quote_volume": 20234.228239, "trades": 311, "taker_buy_base": 196790.43, "taker_buy_quote": 10423.064341 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0527, "close": 0.053, "volume": 341885.76, "close_time": 1773107999999, "quote_volume": 18115.98453, "trades": 232, "taker_buy_base": 197171.67, "taker_buy_quote": 10448.231089 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.053, "high": 0.0538, "low": 0.0529, "close": 0.0536, "volume": 375513.43, "close_time": 1773111599999, "quote_volume": 20065.617875, "trades": 256, "taker_buy_base": 194827.6, "taker_buy_quote": 10405.570932 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0533, "close": 0.0533, "volume": 250772.34, "close_time": 1773115199999, "quote_volume": 13437.867121, "trades": 161, "taker_buy_base": 114752.57, "taker_buy_quote": 6147.408976 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 127933.32, "close_time": 1773118799999, "quote_volume": 6847.873724, "trades": 83, "taker_buy_base": 84706.47, "taker_buy_quote": 4533.537492 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0532, "close": 0.0533, "volume": 165907.81, "close_time": 1773122399999, "quote_volume": 8880.353969, "trades": 135, "taker_buy_base": 70438.81, "taker_buy_quote": 3770.749342 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0531, "close": 0.0533, "volume": 165099.29, "close_time": 1773125999999, "quote_volume": 8792.179286, "trades": 107, "taker_buy_base": 82306.89, "taker_buy_quote": 4384.739011 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0533, "close": 0.0537, "volume": 295374.68, "close_time": 1773129599999, "quote_volume": 15827.415543, "trades": 201, "taker_buy_base": 181422.54, "taker_buy_quote": 9722.544426 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0535, "close": 0.0536, "volume": 260932.54, "close_time": 1773133199999, "quote_volume": 14028.754381, "trades": 186, "taker_buy_base": 145066.13, "taker_buy_quote": 7801.654021 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0537, "close": 0.0541, "volume": 232796.46, "close_time": 1773136799999, "quote_volume": 12574.245106, "trades": 135, "taker_buy_base": 166620.48, "taker_buy_quote": 9001.062812 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.054, "high": 0.0543, "low": 0.0538, "close": 0.0543, "volume": 219161.6, "close_time": 1773140399999, "quote_volume": 11858.157096, "trades": 224, "taker_buy_base": 109746.73, "taker_buy_quote": 5935.226551 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0538, "close": 0.054, "volume": 378696.9, "close_time": 1773143999999, "quote_volume": 20458.101381, "trades": 116, "taker_buy_base": 186579.83, "taker_buy_quote": 10072.589012 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0538, "close": 0.0539, "volume": 385532.62, "close_time": 1773147599999, "quote_volume": 20778.474985, "trades": 117, "taker_buy_base": 178256.4, "taker_buy_quote": 9610.065047 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0539, "high": 0.054, "low": 0.0529, "close": 0.0534, "volume": 1286972.57, "close_time": 1773151199999, "quote_volume": 68815.800728, "trades": 367, "taker_buy_base": 521981.03, "taker_buy_quote": 27924.71317 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0533, "high": 0.0544, "low": 0.0529, "close": 0.0544, "volume": 1649923.99, "close_time": 1773154799999, "quote_volume": 88182.127791, "trades": 603, "taker_buy_base": 870918.59, "taker_buy_quote": 46561.317969 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0538, "close": 0.0542, "volume": 1046491.99, "close_time": 1773158399999, "quote_volume": 56629.989597, "trades": 413, "taker_buy_base": 528373.76, "taker_buy_quote": 28612.570903 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0539, "close": 0.0543, "volume": 593330.69, "close_time": 1773161999999, "quote_volume": 32182.76296, "trades": 308, "taker_buy_base": 284605.72, "taker_buy_quote": 15440.435182 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0538, "close": 0.054, "volume": 547460.04, "close_time": 1773165599999, "quote_volume": 29593.391602, "trades": 257, "taker_buy_base": 289909.93, "taker_buy_quote": 15678.330531 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.054, "high": 0.054, "low": 0.0531, "close": 0.0532, "volume": 615525.51, "close_time": 1773169199999, "quote_volume": 32872.607788, "trades": 346, "taker_buy_base": 233042.15, "taker_buy_quote": 12455.543029 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0532, "high": 0.0533, "low": 0.053, "close": 0.0533, "volume": 389832.1, "close_time": 1773172799999, "quote_volume": 20698.058838, "trades": 165, "taker_buy_base": 114502.64, "taker_buy_quote": 6088.237682 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0531, "close": 0.0533, "volume": 213576.45, "close_time": 1773176399999, "quote_volume": 11379.204036, "trades": 95, "taker_buy_base": 143768.53, "taker_buy_quote": 7660.417822 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0529, "close": 0.053, "volume": 269706.91, "close_time": 1773179999999, "quote_volume": 14335.892536, "trades": 197, "taker_buy_base": 156822.01, "taker_buy_quote": 8336.138417 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.053, "high": 0.0532, "low": 0.0527, "close": 0.0531, "volume": 148098.52, "close_time": 1773183599999, "quote_volume": 7853.122282, "trades": 113, "taker_buy_base": 63843.34, "taker_buy_quote": 3382.592886 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 160054.36, "close_time": 1773187199999, "quote_volume": 8506.060586, "trades": 113, "taker_buy_base": 101570.93, "taker_buy_quote": 5398.135761 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0528, "close": 0.0529, "volume": 444460.37, "close_time": 1773190799999, "quote_volume": 23569.753622, "trades": 223, "taker_buy_base": 232802.59, "taker_buy_quote": 12355.86287 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 314458.21, "close_time": 1773194399999, "quote_volume": 16670.088984, "trades": 178, "taker_buy_base": 184023.91, "taker_buy_quote": 9760.596175 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.053, "high": 0.053, "low": 0.0523, "close": 0.0526, "volume": 363114.58, "close_time": 1773197999999, "quote_volume": 19087.578977, "trades": 327, "taker_buy_base": 146893.1, "taker_buy_quote": 7719.615761 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 173819.12, "close_time": 1773201599999, "quote_volume": 9168.35682, "trades": 72, "taker_buy_base": 88248.38, "taker_buy_quote": 4653.17978 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0527, "high": 0.053, "low": 0.0525, "close": 0.053, "volume": 289809.58, "close_time": 1773205199999, "quote_volume": 15299.150516, "trades": 135, "taker_buy_base": 172835.52, "taker_buy_quote": 9121.116262 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0522, "close": 0.0523, "volume": 217525.94, "close_time": 1773208799999, "quote_volume": 11415.191044, "trades": 123, "taker_buy_base": 42848.39, "taker_buy_quote": 2251.830919 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0523, "high": 0.0527, "low": 0.0522, "close": 0.0527, "volume": 196084.04, "close_time": 1773212399999, "quote_volume": 10281.287648, "trades": 110, "taker_buy_base": 160116.06, "taker_buy_quote": 8394.196935 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0522, "close": 0.0524, "volume": 128977.19, "close_time": 1773215999999, "quote_volume": 6782.012711, "trades": 104, "taker_buy_base": 58055.86, "taker_buy_quote": 3053.527025 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0521, "close": 0.0523, "volume": 317118.57, "close_time": 1773219599999, "quote_volume": 16566.915786, "trades": 166, "taker_buy_base": 172303.3, "taker_buy_quote": 8999.728142 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0523, "close": 0.0525, "volume": 392796.48, "close_time": 1773223199999, "quote_volume": 20620.008369, "trades": 461, "taker_buy_base": 277964.02, "taker_buy_quote": 14600.746157 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0524, "close": 0.0526, "volume": 181346.54, "close_time": 1773226799999, "quote_volume": 9541.478026, "trades": 168, "taker_buy_base": 109468.25, "taker_buy_quote": 5759.863078 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0525, "close": 0.0525, "volume": 146420.84, "close_time": 1773230399999, "quote_volume": 7704.683526, "trades": 99, "taker_buy_base": 92803.65, "taker_buy_quote": 4885.247482 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0525, "high": 0.0532, "low": 0.0525, "close": 0.0529, "volume": 300952.82, "close_time": 1773233999999, "quote_volume": 15959.223862, "trades": 199, "taker_buy_base": 189172.73, "taker_buy_quote": 10035.691601 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.053, "high": 0.0537, "low": 0.0527, "close": 0.0532, "volume": 506958.24, "close_time": 1773237599999, "quote_volume": 26992.458625, "trades": 286, "taker_buy_base": 198765.29, "taker_buy_quote": 10573.584815 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0533, "close": 0.0535, "volume": 429433.62, "close_time": 1773241199999, "quote_volume": 22983.528008, "trades": 333, "taker_buy_base": 139798.03, "taker_buy_quote": 7482.404878 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0528, "close": 0.0531, "volume": 804068.17, "close_time": 1773244799999, "quote_volume": 42707.009649, "trades": 337, "taker_buy_base": 469339.52, "taker_buy_quote": 24919.894792 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0529, "close": 0.0531, "volume": 391859.35, "close_time": 1773248399999, "quote_volume": 20810.429821, "trades": 250, "taker_buy_base": 171581.44, "taker_buy_quote": 9114.66927 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0526, "close": 0.0527, "volume": 425191.24, "close_time": 1773251999999, "quote_volume": 22488.226301, "trades": 360, "taker_buy_base": 132973.66, "taker_buy_quote": 7032.890274 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0527, "close": 0.0532, "volume": 387753.01, "close_time": 1773255599999, "quote_volume": 20579.4616, "trades": 192, "taker_buy_base": 179549.51, "taker_buy_quote": 9531.990439 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0532, "high": 0.0537, "low": 0.0532, "close": 0.0537, "volume": 331039.55, "close_time": 1773259199999, "quote_volume": 17697.380196, "trades": 217, "taker_buy_base": 248213.15, "taker_buy_quote": 13268.824329 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0535, "close": 0.0539, "volume": 253597.54, "close_time": 1773262799999, "quote_volume": 13621.916318, "trades": 159, "taker_buy_base": 188745.07, "taker_buy_quote": 10139.075118 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.054, "high": 0.0545, "low": 0.0537, "close": 0.0545, "volume": 401349.31, "close_time": 1773266399999, "quote_volume": 21703.672703, "trades": 200, "taker_buy_base": 308033.54, "taker_buy_quote": 16667.658254 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0539, "close": 0.054, "volume": 499567.98, "close_time": 1773269999999, "quote_volume": 27147.204315, "trades": 269, "taker_buy_base": 203720.45, "taker_buy_quote": 11077.904707 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 395662.53, "close_time": 1773273599999, "quote_volume": 21348.070289, "trades": 214, "taker_buy_base": 135872.22, "taker_buy_quote": 7336.561422 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0539, "high": 0.0555, "low": 0.0538, "close": 0.0555, "volume": 1940069.74, "close_time": 1773277199999, "quote_volume": 106165.967527, "trades": 1024, "taker_buy_base": 1030816.48, "taker_buy_quote": 56369.483058 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0545, "close": 0.0548, "volume": 1816029.13, "close_time": 1773280799999, "quote_volume": 100153.027291, "trades": 773, "taker_buy_base": 761877.68, "taker_buy_quote": 41913.003087 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0548, "high": 0.0555, "low": 0.054, "close": 0.0546, "volume": 1236318.18, "close_time": 1773284399999, "quote_volume": 67782.884056, "trades": 538, "taker_buy_base": 686813.82, "taker_buy_quote": 37696.029771 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0546, "high": 0.0551, "low": 0.054, "close": 0.0546, "volume": 2744730.37, "close_time": 1773287999999, "quote_volume": 150013.878584, "trades": 713, "taker_buy_base": 898019.28, "taker_buy_quote": 48966.21709 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0547, "high": 0.0557, "low": 0.0546, "close": 0.0549, "volume": 1047481.08, "close_time": 1773291599999, "quote_volume": 57780.841117, "trades": 523, "taker_buy_base": 704612.37, "taker_buy_quote": 38867.23078 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.055, "high": 0.0553, "low": 0.054, "close": 0.0546, "volume": 1016979.27, "close_time": 1773295199999, "quote_volume": 55332.774837, "trades": 312, "taker_buy_base": 242553.25, "taker_buy_quote": 13241.283632 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0545, "close": 0.0551, "volume": 374064.87, "close_time": 1773298799999, "quote_volume": 20473.692815, "trades": 229, "taker_buy_base": 201768.87, "taker_buy_quote": 11051.655818 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.055, "high": 0.0559, "low": 0.0549, "close": 0.0556, "volume": 819490.41, "close_time": 1773302399999, "quote_volume": 45399.705504, "trades": 532, "taker_buy_base": 337608.72, "taker_buy_quote": 18688.876279 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0555, "high": 0.0564, "low": 0.0551, "close": 0.0559, "volume": 1014975.72, "close_time": 1773305999999, "quote_volume": 56530.339862, "trades": 947, "taker_buy_base": 653086.74, "taker_buy_quote": 36381.17054 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0559, "high": 0.0559, "low": 0.055, "close": 0.0557, "volume": 1843323.87, "close_time": 1773309599999, "quote_volume": 101845.582601, "trades": 443, "taker_buy_base": 1202464.23, "taker_buy_quote": 66281.948487 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0557, "high": 0.0563, "low": 0.0552, "close": 0.0558, "volume": 755071.19, "close_time": 1773313199999, "quote_volume": 42185.272012, "trades": 378, "taker_buy_base": 360382.71, "taker_buy_quote": 20136.389908 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0558, "high": 0.0573, "low": 0.0557, "close": 0.0563, "volume": 2919792.01, "close_time": 1773316799999, "quote_volume": 165064.554378, "trades": 1198, "taker_buy_base": 1948935.77, "taker_buy_quote": 110288.552973 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0559, "close": 0.0561, "volume": 564235.6, "close_time": 1773320399999, "quote_volume": 31664.963457, "trades": 309, "taker_buy_base": 279298.33, "taker_buy_quote": 15683.294812 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.056, "high": 0.0565, "low": 0.0556, "close": 0.0557, "volume": 997010.44, "close_time": 1773323999999, "quote_volume": 55811.219136, "trades": 506, "taker_buy_base": 493477.38, "taker_buy_quote": 27641.090482 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0552, "close": 0.0556, "volume": 717532.07, "close_time": 1773327599999, "quote_volume": 39861.842746, "trades": 372, "taker_buy_base": 274981.15, "taker_buy_quote": 15285.620691 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0557, "high": 0.056, "low": 0.0555, "close": 0.0557, "volume": 649909.16, "close_time": 1773331199999, "quote_volume": 36230.632603, "trades": 226, "taker_buy_base": 338250.1, "taker_buy_quote": 18859.811723 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0558, "high": 0.056, "low": 0.0554, "close": 0.0559, "volume": 1653424.14, "close_time": 1773334799999, "quote_volume": 92040.118981, "trades": 299, "taker_buy_base": 608033.67, "taker_buy_quote": 33856.460552 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0559, "high": 0.0565, "low": 0.0558, "close": 0.0563, "volume": 812721.84, "close_time": 1773338399999, "quote_volume": 45667.106163, "trades": 307, "taker_buy_base": 379760.89, "taker_buy_quote": 21321.873841 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0559, "close": 0.0561, "volume": 1705207.58, "close_time": 1773341999999, "quote_volume": 96164.486815, "trades": 425, "taker_buy_base": 692486.76, "taker_buy_quote": 39023.416069 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0557, "close": 0.0561, "volume": 513557.73, "close_time": 1773345599999, "quote_volume": 28742.476159, "trades": 144, "taker_buy_base": 277541.82, "taker_buy_quote": 15524.830124 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.056, "high": 0.056, "low": 0.0556, "close": 0.0557, "volume": 354225.39, "close_time": 1773349199999, "quote_volume": 19770.732978, "trades": 217, "taker_buy_base": 204203.68, "taker_buy_quote": 11402.434387 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0557, "high": 0.0561, "low": 0.0555, "close": 0.0561, "volume": 398547.17, "close_time": 1773352799999, "quote_volume": 22208.727768, "trades": 267, "taker_buy_base": 206967.74, "taker_buy_quote": 11538.075152 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0557, "close": 0.0558, "volume": 410839.52, "close_time": 1773356399999, "quote_volume": 22921.911953, "trades": 149, "taker_buy_base": 151758.88, "taker_buy_quote": 8467.969437 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0558, "close": 0.0562, "volume": 330259.03, "close_time": 1773359999999, "quote_volume": 18527.238195, "trades": 137, "taker_buy_base": 203424.12, "taker_buy_quote": 11413.702526 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0557, "close": 0.0559, "volume": 962188.22, "close_time": 1773363599999, "quote_volume": 53930.912091, "trades": 570, "taker_buy_base": 502699.11, "taker_buy_quote": 28148.731727 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0558, "close": 0.0563, "volume": 540931.16, "close_time": 1773367199999, "quote_volume": 30329.186507, "trades": 558, "taker_buy_base": 280880.75, "taker_buy_quote": 15761.855158 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0563, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 283717.52, "close_time": 1773370799999, "quote_volume": 15923.488628, "trades": 148, "taker_buy_base": 147842.86, "taker_buy_quote": 8297.763931 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0561, "high": 0.0566, "low": 0.0561, "close": 0.0565, "volume": 240593.53, "close_time": 1773374399999, "quote_volume": 13559.349181, "trades": 129, "taker_buy_base": 121826.47, "taker_buy_quote": 6863.702255 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0564, "close": 0.0567, "volume": 292549.92, "close_time": 1773377999999, "quote_volume": 16566.523726, "trades": 220, "taker_buy_base": 162280.88, "taker_buy_quote": 9189.067502 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0565, "close": 0.0569, "volume": 308429.83, "close_time": 1773381599999, "quote_volume": 17542.846794, "trades": 249, "taker_buy_base": 191716.21, "taker_buy_quote": 10904.400624 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0569, "high": 0.0574, "low": 0.0566, "close": 0.0574, "volume": 529561.89, "close_time": 1773385199999, "quote_volume": 30144.615336, "trades": 307, "taker_buy_base": 184542.93, "taker_buy_quote": 10514.444856 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0573, "high": 0.058, "low": 0.0571, "close": 0.0572, "volume": 402905.8, "close_time": 1773388799999, "quote_volume": 23201.296279, "trades": 231, "taker_buy_base": 167278.42, "taker_buy_quote": 9630.387452 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0565, "close": 0.0565, "volume": 357515.35, "close_time": 1773392399999, "quote_volume": 20335.20163, "trades": 211, "taker_buy_base": 140618.02, "taker_buy_quote": 8003.515709 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0566, "high": 0.0566, "low": 0.056, "close": 0.0564, "volume": 379815.52, "close_time": 1773395999999, "quote_volume": 21347.227792, "trades": 227, "taker_buy_base": 173216.59, "taker_buy_quote": 9733.553671 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0563, "close": 0.0566, "volume": 184099.61, "close_time": 1773399599999, "quote_volume": 10409.45235, "trades": 132, "taker_buy_base": 80943.62, "taker_buy_quote": 4583.20831 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0566, "high": 0.0566, "low": 0.056, "close": 0.0562, "volume": 482986.83, "close_time": 1773403199999, "quote_volume": 27187.005992, "trades": 270, "taker_buy_base": 195344.0, "taker_buy_quote": 10997.32927 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0561, "close": 0.0565, "volume": 517709.35, "close_time": 1773406799999, "quote_volume": 29126.757545, "trades": 486, "taker_buy_base": 212369.93, "taker_buy_quote": 11956.448257 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0564, "high": 0.0571, "low": 0.0563, "close": 0.0568, "volume": 651249.57, "close_time": 1773410399999, "quote_volume": 36934.571927, "trades": 479, "taker_buy_base": 278197.7, "taker_buy_quote": 15772.70131 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0561, "close": 0.0562, "volume": 821355.1, "close_time": 1773413999999, "quote_volume": 46571.036909, "trades": 476, "taker_buy_base": 324097.29, "taker_buy_quote": 18405.714421 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0562, "close": 0.0563, "volume": 429857.66, "close_time": 1773417599999, "quote_volume": 24277.825216, "trades": 251, "taker_buy_base": 204300.41, "taker_buy_quote": 11532.651937 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0564, "high": 0.057, "low": 0.0561, "close": 0.0567, "volume": 464436.33, "close_time": 1773421199999, "quote_volume": 26265.020939, "trades": 378, "taker_buy_base": 275486.89, "taker_buy_quote": 15597.896486 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0567, "high": 0.057, "low": 0.0559, "close": 0.0561, "volume": 292771.73, "close_time": 1773424799999, "quote_volume": 16521.179328, "trades": 289, "taker_buy_base": 162332.63, "taker_buy_quote": 9154.684493 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0559, "close": 0.056, "volume": 214057.42, "close_time": 1773428399999, "quote_volume": 12012.193612, "trades": 158, "taker_buy_base": 114426.13, "taker_buy_quote": 6422.981776 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.056, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 298073.89, "close_time": 1773431999999, "quote_volume": 16664.119743, "trades": 243, "taker_buy_base": 69594.07, "taker_buy_quote": 3892.325025 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 88815.95, "close_time": 1773435599999, "quote_volume": 4967.338967, "trades": 107, "taker_buy_base": 15529.6, "taker_buy_quote": 869.808739 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.056, "high": 0.0562, "low": 0.0558, "close": 0.0561, "volume": 287864.25, "close_time": 1773439199999, "quote_volume": 16133.669409, "trades": 173, "taker_buy_base": 194946.97, "taker_buy_quote": 10939.01217 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0553, "close": 0.0555, "volume": 466311.16, "close_time": 1773442799999, "quote_volume": 25906.80946, "trades": 665, "taker_buy_base": 216530.56, "taker_buy_quote": 12020.379608 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 103030.95, "close_time": 1773446399999, "quote_volume": 5735.905738, "trades": 86, "taker_buy_base": 57048.25, "taker_buy_quote": 3177.13883 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0552, "close": 0.0552, "volume": 329404.1, "close_time": 1773449999999, "quote_volume": 18289.118934, "trades": 178, "taker_buy_base": 66225.39, "taker_buy_quote": 3679.954934 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0552, "high": 0.0557, "low": 0.0552, "close": 0.0557, "volume": 90878.56, "close_time": 1773453599999, "quote_volume": 5031.87553, "trades": 74, "taker_buy_base": 48961.22, "taker_buy_quote": 2711.49415 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 85509.04, "close_time": 1773457199999, "quote_volume": 4751.073892, "trades": 61, "taker_buy_base": 38280.41, "taker_buy_quote": 2127.478679 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0555, "volume": 256033.71, "close_time": 1773460799999, "quote_volume": 14237.071023, "trades": 142, "taker_buy_base": 159819.54, "taker_buy_quote": 8886.657929 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0553, "close": 0.0553, "volume": 224887.41, "close_time": 1773464399999, "quote_volume": 12483.077195, "trades": 133, "taker_buy_base": 81588.4, "taker_buy_quote": 4526.865582 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0549, "close": 0.055, "volume": 140091.06, "close_time": 1773467999999, "quote_volume": 7720.318084, "trades": 94, "taker_buy_base": 63721.25, "taker_buy_quote": 3511.821604 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.055, "high": 0.055, "low": 0.0546, "close": 0.0549, "volume": 271015.58, "close_time": 1773471599999, "quote_volume": 14840.258998, "trades": 164, "taker_buy_base": 159176.42, "taker_buy_quote": 8719.202213 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0546, "close": 0.0547, "volume": 143268.97, "close_time": 1773475199999, "quote_volume": 7841.734667, "trades": 113, "taker_buy_base": 48380.98, "taker_buy_quote": 2646.919631 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0542, "close": 0.0542, "volume": 211876.6, "close_time": 1773478799999, "quote_volume": 11556.50896, "trades": 143, "taker_buy_base": 68190.96, "taker_buy_quote": 3726.23294 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 1026116.14, "close_time": 1773482399999, "quote_volume": 55725.920244, "trades": 388, "taker_buy_base": 565675.72, "taker_buy_quote": 30720.940184 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0543, "high": 0.0543, "low": 0.054, "close": 0.0541, "volume": 150590.11, "close_time": 1773485999999, "quote_volume": 8148.193289, "trades": 103, "taker_buy_base": 54019.12, "taker_buy_quote": 2922.042639 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0542, "close": 0.0545, "volume": 111402.71, "close_time": 1773489599999, "quote_volume": 6059.37654, "trades": 91, "taker_buy_base": 57976.92, "taker_buy_quote": 3150.833319 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 81075.95, "close_time": 1773493199999, "quote_volume": 4416.46305, "trades": 62, "taker_buy_base": 53470.81, "taker_buy_quote": 2913.106818 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0545, "high": 0.055, "low": 0.0545, "close": 0.055, "volume": 142027.65, "close_time": 1773496799999, "quote_volume": 7772.621899, "trades": 153, "taker_buy_base": 45424.54, "taker_buy_quote": 2487.342515 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.055, "high": 0.055, "low": 0.0546, "close": 0.0546, "volume": 185492.66, "close_time": 1773500399999, "quote_volume": 10167.122868, "trades": 108, "taker_buy_base": 79519.75, "taker_buy_quote": 4356.776417 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0545, "close": 0.0548, "volume": 177462.92, "close_time": 1773503999999, "quote_volume": 9692.718787, "trades": 141, "taker_buy_base": 75386.07, "taker_buy_quote": 4118.872039 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0546, "close": 0.0548, "volume": 49722.15, "close_time": 1773507599999, "quote_volume": 2722.075234, "trades": 42, "taker_buy_base": 39299.59, "taker_buy_quote": 2152.015677 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0547, "high": 0.055, "low": 0.0546, "close": 0.055, "volume": 145544.22, "close_time": 1773511199999, "quote_volume": 7969.620298, "trades": 200, "taker_buy_base": 95098.09, "taker_buy_quote": 5210.480148 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0549, "high": 0.055, "low": 0.0547, "close": 0.0548, "volume": 133881.31, "close_time": 1773514799999, "quote_volume": 7342.396269, "trades": 115, "taker_buy_base": 45665.34, "taker_buy_quote": 2506.228822 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0546, "close": 0.0547, "volume": 91137.85, "close_time": 1773518399999, "quote_volume": 4988.333991, "trades": 75, "taker_buy_base": 27043.64, "taker_buy_quote": 1480.853791 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0545, "close": 0.0547, "volume": 46984.2, "close_time": 1773521999999, "quote_volume": 2568.564332, "trades": 66, "taker_buy_base": 24628.23, "taker_buy_quote": 1346.714856 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0544, "close": 0.0547, "volume": 127872.81, "close_time": 1773525599999, "quote_volume": 6965.479295, "trades": 78, "taker_buy_base": 28530.53, "taker_buy_quote": 1555.731805 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0546, "close": 0.0548, "volume": 91356.23, "close_time": 1773529199999, "quote_volume": 4999.710773, "trades": 63, "taker_buy_base": 53217.46, "taker_buy_quote": 2912.184665 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0546, "close": 0.0548, "volume": 166560.25, "close_time": 1773532799999, "quote_volume": 9128.85344, "trades": 151, "taker_buy_base": 70109.43, "taker_buy_quote": 3845.861277 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0544, "close": 0.0545, "volume": 121209.38, "close_time": 1773536399999, "quote_volume": 6613.142348, "trades": 85, "taker_buy_base": 42280.63, "taker_buy_quote": 2308.926922 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 107548.54, "close_time": 1773539999999, "quote_volume": 5859.013461, "trades": 68, "taker_buy_base": 18624.33, "taker_buy_quote": 1014.978817 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0546, "close": 0.055, "volume": 201995.38, "close_time": 1773543599999, "quote_volume": 11080.663678, "trades": 120, "taker_buy_base": 81919.6, "taker_buy_quote": 4498.845357 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.055, "high": 0.055, "low": 0.0544, "close": 0.0545, "volume": 410562.46, "close_time": 1773547199999, "quote_volume": 22418.825101, "trades": 288, "taker_buy_base": 124658.46, "taker_buy_quote": 6807.583322 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 271790.67, "close_time": 1773550799999, "quote_volume": 14811.114377, "trades": 180, "taker_buy_base": 122211.33, "taker_buy_quote": 6662.287806 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0545, "close": 0.0549, "volume": 283925.87, "close_time": 1773554399999, "quote_volume": 15561.108449, "trades": 189, "taker_buy_base": 148154.15, "taker_buy_quote": 8118.031503 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 165093.12, "close_time": 1773557999999, "quote_volume": 9054.442585, "trades": 76, "taker_buy_base": 53545.94, "taker_buy_quote": 2938.172385 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0547, "close": 0.055, "volume": 90999.7, "close_time": 1773561599999, "quote_volume": 4999.343145, "trades": 44, "taker_buy_base": 61027.13, "taker_buy_quote": 3355.701246 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 86326.58, "close_time": 1773565199999, "quote_volume": 4734.616691, "trades": 31, "taker_buy_base": 25780.43, "taker_buy_quote": 1413.130681 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0546, "close": 0.0547, "volume": 162810.46, "close_time": 1773568799999, "quote_volume": 8928.153649, "trades": 74, "taker_buy_base": 35414.61, "taker_buy_quote": 1941.181233 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0546, "close": 0.055, "volume": 184397.09, "close_time": 1773572399999, "quote_volume": 10128.508002, "trades": 99, "taker_buy_base": 104807.74, "taker_buy_quote": 5760.460284 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 80052.56, "close_time": 1773575999999, "quote_volume": 4401.345583, "trades": 64, "taker_buy_base": 41427.6, "taker_buy_quote": 2278.5582 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.0548, "volume": 153225.91, "close_time": 1773579599999, "quote_volume": 8418.973175, "trades": 129, "taker_buy_base": 56581.79, "taker_buy_quote": 3110.324224 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0542, "close": 0.0548, "volume": 232580.08, "close_time": 1773583199999, "quote_volume": 12678.567222, "trades": 179, "taker_buy_base": 103558.31, "taker_buy_quote": 5649.852378 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0548, "high": 0.055, "low": 0.0546, "close": 0.055, "volume": 128215.76, "close_time": 1773586799999, "quote_volume": 7023.252328, "trades": 105, "taker_buy_base": 62661.72, "taker_buy_quote": 3432.806539 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.055, "high": 0.055, "low": 0.0546, "close": 0.0546, "volume": 65534.63, "close_time": 1773590399999, "quote_volume": 3586.939245, "trades": 48, "taker_buy_base": 29665.55, "taker_buy_quote": 1623.078685 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0546, "close": 0.0547, "volume": 157546.6, "close_time": 1773593999999, "quote_volume": 8621.174847, "trades": 124, "taker_buy_base": 87843.2, "taker_buy_quote": 4807.89063 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0547, "close": 0.055, "volume": 98456.9, "close_time": 1773597599999, "quote_volume": 5403.147198, "trades": 95, "taker_buy_base": 55710.88, "taker_buy_quote": 3058.522392 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.055, "high": 0.055, "low": 0.0545, "close": 0.0545, "volume": 156451.75, "close_time": 1773601199999, "quote_volume": 8574.804955, "trades": 123, "taker_buy_base": 49832.46, "taker_buy_quote": 2732.361138 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0546, "close": 0.0549, "volume": 96366.81, "close_time": 1773604799999, "quote_volume": 5275.315932, "trades": 81, "taker_buy_base": 49394.53, "taker_buy_quote": 2703.647411 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0548, "high": 0.0557, "low": 0.0547, "close": 0.0553, "volume": 574712.54, "close_time": 1773608399999, "quote_volume": 31770.150978, "trades": 282, "taker_buy_base": 439489.45, "taker_buy_quote": 24315.351209 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0553, "close": 0.0556, "volume": 228672.22, "close_time": 1773611999999, "quote_volume": 12709.069249, "trades": 221, "taker_buy_base": 126527.56, "taker_buy_quote": 7030.732177 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0557, "high": 0.056, "low": 0.0553, "close": 0.0557, "volume": 933360.21, "close_time": 1773615599999, "quote_volume": 51892.206823, "trades": 444, "taker_buy_base": 608104.45, "taker_buy_quote": 33813.9655 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0553, "close": 0.0556, "volume": 289814.17, "close_time": 1773619199999, "quote_volume": 16113.950989, "trades": 176, "taker_buy_base": 196618.64, "taker_buy_quote": 10928.368525 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0554, "close": 0.0557, "volume": 282666.2, "close_time": 1773622799999, "quote_volume": 15735.479752, "trades": 190, "taker_buy_base": 125680.9, "taker_buy_quote": 6998.760339 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0557, "high": 0.056, "low": 0.0555, "close": 0.0559, "volume": 274691.13, "close_time": 1773626399999, "quote_volume": 15308.740401, "trades": 132, "taker_buy_base": 132277.58, "taker_buy_quote": 7379.418653 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.056, "high": 0.0564, "low": 0.0556, "close": 0.0564, "volume": 456365.61, "close_time": 1773629999999, "quote_volume": 25551.339701, "trades": 251, "taker_buy_base": 272694.98, "taker_buy_quote": 15263.535996 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0562, "high": 0.057, "low": 0.0562, "close": 0.0563, "volume": 787128.52, "close_time": 1773633599999, "quote_volume": 44458.193924, "trades": 426, "taker_buy_base": 404892.76, "taker_buy_quote": 22882.25259 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0564, "close": 0.0566, "volume": 273706.86, "close_time": 1773637199999, "quote_volume": 15472.259765, "trades": 418, "taker_buy_base": 117888.55, "taker_buy_quote": 6665.365154 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0564, "close": 0.0566, "volume": 396611.18, "close_time": 1773640799999, "quote_volume": 22443.277957, "trades": 218, "taker_buy_base": 234050.91, "taker_buy_quote": 13248.125103 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0563, "close": 0.0565, "volume": 295439.57, "close_time": 1773644399999, "quote_volume": 16675.679292, "trades": 206, "taker_buy_base": 99509.67, "taker_buy_quote": 5618.757489 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0562, "close": 0.0563, "volume": 341049.76, "close_time": 1773647999999, "quote_volume": 19248.834129, "trades": 199, "taker_buy_base": 130402.67, "taker_buy_quote": 7366.984677 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0558, "close": 0.0561, "volume": 866743.42, "close_time": 1773651599999, "quote_volume": 48574.315805, "trades": 339, "taker_buy_base": 415941.25, "taker_buy_quote": 23316.306215 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0562, "high": 0.0572, "low": 0.0561, "close": 0.0568, "volume": 581073.07, "close_time": 1773655199999, "quote_volume": 32968.819, "trades": 306, "taker_buy_base": 281111.63, "taker_buy_quote": 15961.531646 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0569, "high": 0.057, "low": 0.0563, "close": 0.0567, "volume": 293813.38, "close_time": 1773658799999, "quote_volume": 16637.957475, "trades": 132, "taker_buy_base": 188348.88, "taker_buy_quote": 10669.037389 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0567, "close": 0.0567, "volume": 478328.66, "close_time": 1773662399999, "quote_volume": 27203.33436, "trades": 239, "taker_buy_base": 259728.76, "taker_buy_quote": 14774.860925 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0568, "high": 0.057, "low": 0.0566, "close": 0.0567, "volume": 592074.02, "close_time": 1773665999999, "quote_volume": 33645.356704, "trades": 157, "taker_buy_base": 279167.32, "taker_buy_quote": 15867.066812 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0567, "high": 0.057, "low": 0.0563, "close": 0.0567, "volume": 752478.14, "close_time": 1773669599999, "quote_volume": 42711.814864, "trades": 214, "taker_buy_base": 357577.74, "taker_buy_quote": 20303.498256 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0561, "close": 0.0566, "volume": 1121254.88, "close_time": 1773673199999, "quote_volume": 63405.273257, "trades": 345, "taker_buy_base": 599701.5, "taker_buy_quote": 33921.592181 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0563, "close": 0.0564, "volume": 404789.94, "close_time": 1773676799999, "quote_volume": 22897.922813, "trades": 131, "taker_buy_base": 188366.21, "taker_buy_quote": 10657.7486 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0564, "high": 0.0572, "low": 0.0564, "close": 0.057, "volume": 711836.63, "close_time": 1773680399999, "quote_volume": 40436.633694, "trades": 224, "taker_buy_base": 327763.7, "taker_buy_quote": 18633.769519 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0571, "high": 0.0579, "low": 0.0571, "close": 0.0577, "volume": 624929.34, "close_time": 1773683999999, "quote_volume": 35877.935398, "trades": 252, "taker_buy_base": 333245.93, "taker_buy_quote": 19124.174705 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0572, "close": 0.0573, "volume": 382633.39, "close_time": 1773687599999, "quote_volume": 21978.054546, "trades": 180, "taker_buy_base": 193119.65, "taker_buy_quote": 11093.15148 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0572, "close": 0.0573, "volume": 227534.25, "close_time": 1773691199999, "quote_volume": 13071.628834, "trades": 114, "taker_buy_base": 132845.83, "taker_buy_quote": 7631.775639 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0573, "close": 0.0575, "volume": 147831.04, "close_time": 1773694799999, "quote_volume": 8501.092679, "trades": 78, "taker_buy_base": 109850.8, "taker_buy_quote": 6318.571068 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0573, "close": 0.0576, "volume": 275812.42, "close_time": 1773698399999, "quote_volume": 15853.447288, "trades": 181, "taker_buy_base": 116397.27, "taker_buy_quote": 6693.999135 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0575, "close": 0.0579, "volume": 305091.7, "close_time": 1773701999999, "quote_volume": 17630.79518, "trades": 160, "taker_buy_base": 200387.6, "taker_buy_quote": 11581.347437 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0578, "high": 0.058, "low": 0.0575, "close": 0.0578, "volume": 424401.19, "close_time": 1773705599999, "quote_volume": 24559.594411, "trades": 169, "taker_buy_base": 205909.66, "taker_buy_quote": 11916.014248 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0578, "high": 0.0586, "low": 0.0576, "close": 0.0583, "volume": 877081.47, "close_time": 1773709199999, "quote_volume": 50907.530158, "trades": 376, "taker_buy_base": 423677.13, "taker_buy_quote": 24575.058469 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0579, "close": 0.058, "volume": 475867.26, "close_time": 1773712799999, "quote_volume": 27728.46219, "trades": 217, "taker_buy_base": 298669.87, "taker_buy_quote": 17414.430791 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.058, "high": 0.0582, "low": 0.0578, "close": 0.058, "volume": 330423.97, "close_time": 1773716399999, "quote_volume": 19176.27539, "trades": 157, "taker_buy_base": 177580.38, "taker_buy_quote": 10306.105068 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.058, "high": 0.0582, "low": 0.0571, "close": 0.0573, "volume": 879101.32, "close_time": 1773719999999, "quote_volume": 50548.993862, "trades": 300, "taker_buy_base": 434973.68, "taker_buy_quote": 25009.687691 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0561, "close": 0.0567, "volume": 695923.81, "close_time": 1773723599999, "quote_volume": 39472.75985, "trades": 346, "taker_buy_base": 261403.25, "taker_buy_quote": 14826.088908 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0564, "close": 0.0567, "volume": 177962.55, "close_time": 1773727199999, "quote_volume": 10076.293231, "trades": 148, "taker_buy_base": 57076.63, "taker_buy_quote": 3231.741694 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0566, "close": 0.0568, "volume": 310267.8, "close_time": 1773730799999, "quote_volume": 17630.94925, "trades": 232, "taker_buy_base": 145819.1, "taker_buy_quote": 8290.267211 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0571, "volume": 312223.54, "close_time": 1773734399999, "quote_volume": 17794.373063, "trades": 273, "taker_buy_base": 170452.04, "taker_buy_quote": 9711.980974 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 280420.2, "close_time": 1773737999999, "quote_volume": 16022.6927, "trades": 157, "taker_buy_base": 114890.98, "taker_buy_quote": 6561.587103 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0572, "high": 0.0582, "low": 0.0571, "close": 0.0579, "volume": 1441374.27, "close_time": 1773741599999, "quote_volume": 83297.270678, "trades": 725, "taker_buy_base": 825955.08, "taker_buy_quote": 47784.084361 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.058, "high": 0.0584, "low": 0.0578, "close": 0.0581, "volume": 881084.58, "close_time": 1773745199999, "quote_volume": 51216.116312, "trades": 471, "taker_buy_base": 394297.06, "taker_buy_quote": 22944.392069 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0583, "high": 0.0602, "low": 0.0582, "close": 0.0587, "volume": 5021628.16, "close_time": 1773748799999, "quote_volume": 297483.956355, "trades": 1916, "taker_buy_base": 3214299.76, "taker_buy_quote": 190505.450876 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0569, "close": 0.0577, "volume": 1855503.79, "close_time": 1773752399999, "quote_volume": 106798.862712, "trades": 633, "taker_buy_base": 1025224.89, "taker_buy_quote": 59111.017798 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0573, "close": 0.0575, "volume": 1055565.09, "close_time": 1773755999999, "quote_volume": 61017.37816, "trades": 312, "taker_buy_base": 434271.67, "taker_buy_quote": 25104.602745 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0575, "high": 0.058, "low": 0.0573, "close": 0.0579, "volume": 1111089.73, "close_time": 1773759599999, "quote_volume": 64068.963219, "trades": 316, "taker_buy_base": 576090.02, "taker_buy_quote": 33226.805978 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.058, "high": 0.0582, "low": 0.0576, "close": 0.058, "volume": 1075354.56, "close_time": 1773763199999, "quote_volume": 62228.676195, "trades": 276, "taker_buy_base": 542328.17, "taker_buy_quote": 31387.00129 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 492559.46, "close_time": 1773766799999, "quote_volume": 28534.064403, "trades": 139, "taker_buy_base": 234989.72, "taker_buy_quote": 13608.875352 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0576, "close": 0.0578, "volume": 239543.19, "close_time": 1773770399999, "quote_volume": 13848.452649, "trades": 92, "taker_buy_base": 102598.56, "taker_buy_quote": 5933.261824 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0578, "close": 0.0582, "volume": 494865.47, "close_time": 1773773999999, "quote_volume": 28781.207442, "trades": 349, "taker_buy_base": 249207.97, "taker_buy_quote": 14484.388494 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0577, "close": 0.0577, "volume": 553028.01, "close_time": 1773777599999, "quote_volume": 32097.617006, "trades": 138, "taker_buy_base": 232050.01, "taker_buy_quote": 13472.980626 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0578, "high": 0.0583, "low": 0.0576, "close": 0.0583, "volume": 159140.65, "close_time": 1773781199999, "quote_volume": 9204.903861, "trades": 76, "taker_buy_base": 54286.9, "taker_buy_quote": 3141.419882 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0582, "high": 0.0589, "low": 0.0582, "close": 0.0586, "volume": 494279.66, "close_time": 1773784799999, "quote_volume": 28955.216708, "trades": 163, "taker_buy_base": 277625.61, "taker_buy_quote": 16268.245938 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0586, "high": 0.059, "low": 0.0583, "close": 0.0585, "volume": 627557.46, "close_time": 1773788399999, "quote_volume": 36728.707833, "trades": 194, "taker_buy_base": 332910.31, "taker_buy_quote": 19472.16529 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0579, "close": 0.058, "volume": 722296.78, "close_time": 1773791999999, "quote_volume": 42120.231262, "trades": 182, "taker_buy_base": 207382.98, "taker_buy_quote": 12088.618651 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.058, "high": 0.0591, "low": 0.0579, "close": 0.0586, "volume": 4700193.29, "close_time": 1773795599999, "quote_volume": 275564.52461, "trades": 1567, "taker_buy_base": 2523937.87, "taker_buy_quote": 148057.381266 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0586, "high": 0.059, "low": 0.0576, "close": 0.0585, "volume": 1178915.06, "close_time": 1773799199999, "quote_volume": 68731.603008, "trades": 762, "taker_buy_base": 760170.86, "taker_buy_quote": 44308.181894 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0585, "high": 0.0596, "low": 0.0585, "close": 0.0588, "volume": 1007307.12, "close_time": 1773802799999, "quote_volume": 59527.680765, "trades": 1581, "taker_buy_base": 560867.95, "taker_buy_quote": 33120.174211 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0585, "close": 0.0588, "volume": 1490607.56, "close_time": 1773806399999, "quote_volume": 87766.638033, "trades": 373, "taker_buy_base": 936080.64, "taker_buy_quote": 55116.445757 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0588, "high": 0.0601, "low": 0.0582, "close": 0.0585, "volume": 5236643.97, "close_time": 1773809999999, "quote_volume": 311435.548563, "trades": 1638, "taker_buy_base": 2939164.21, "taker_buy_quote": 174829.7326 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0584, "high": 0.0606, "low": 0.0584, "close": 0.0599, "volume": 2731431.63, "close_time": 1773813599999, "quote_volume": 162557.398343, "trades": 668, "taker_buy_base": 1813655.71, "taker_buy_quote": 108000.658977 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0585, "close": 0.0585, "volume": 1455936.64, "close_time": 1773817199999, "quote_volume": 86573.703157, "trades": 488, "taker_buy_base": 671233.89, "taker_buy_quote": 39925.257701 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0582, "close": 0.0587, "volume": 964046.5, "close_time": 1773820799999, "quote_volume": 56369.378586, "trades": 373, "taker_buy_base": 596074.74, "taker_buy_quote": 34863.666199 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0585, "close": 0.0589, "volume": 677850.39, "close_time": 1773824399999, "quote_volume": 39834.758672, "trades": 314, "taker_buy_base": 440870.41, "taker_buy_quote": 25916.875907 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0584, "close": 0.0588, "volume": 819855.87, "close_time": 1773827999999, "quote_volume": 48196.941192, "trades": 295, "taker_buy_base": 486592.5, "taker_buy_quote": 28609.273381 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0587, "high": 0.059, "low": 0.0583, "close": 0.0584, "volume": 599947.56, "close_time": 1773831599999, "quote_volume": 35147.502387, "trades": 258, "taker_buy_base": 309961.91, "taker_buy_quote": 18167.720314 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0567, "close": 0.0568, "volume": 1736511.64, "close_time": 1773835199999, "quote_volume": 99763.460257, "trades": 572, "taker_buy_base": 973432.9, "taker_buy_quote": 55897.341624 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0557, "close": 0.0558, "volume": 1426188.01, "close_time": 1773838799999, "quote_volume": 80186.564338, "trades": 460, "taker_buy_base": 638775.31, "taker_buy_quote": 35900.658468 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0558, "high": 0.056, "low": 0.0554, "close": 0.0555, "volume": 1363825.32, "close_time": 1773842399999, "quote_volume": 75986.242708, "trades": 393, "taker_buy_base": 617350.17, "taker_buy_quote": 34398.154939 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0545, "close": 0.0546, "volume": 1328695.59, "close_time": 1773845999999, "quote_volume": 73132.459237, "trades": 305, "taker_buy_base": 621011.02, "taker_buy_quote": 34192.596486 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0541, "close": 0.0546, "volume": 1368410.92, "close_time": 1773849599999, "quote_volume": 74665.977655, "trades": 378, "taker_buy_base": 410533.07, "taker_buy_quote": 22397.401601 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0538, "close": 0.054, "volume": 1389043.21, "close_time": 1773853199999, "quote_volume": 75228.773121, "trades": 387, "taker_buy_base": 749690.64, "taker_buy_quote": 40608.878284 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0532, "close": 0.0539, "volume": 1341102.42, "close_time": 1773856799999, "quote_volume": 71988.923566, "trades": 421, "taker_buy_base": 683272.22, "taker_buy_quote": 36678.566495 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0536, "close": 0.0537, "volume": 975779.67, "close_time": 1773860399999, "quote_volume": 52840.304306, "trades": 302, "taker_buy_base": 445460.07, "taker_buy_quote": 24135.208023 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0532, "close": 0.0533, "volume": 589689.94, "close_time": 1773863999999, "quote_volume": 31671.932907, "trades": 235, "taker_buy_base": 260822.62, "taker_buy_quote": 14023.373495 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0533, "high": 0.0538, "low": 0.053, "close": 0.0538, "volume": 969801.89, "close_time": 1773867599999, "quote_volume": 51912.646623, "trades": 304, "taker_buy_base": 488848.34, "taker_buy_quote": 26167.344018 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0537, "close": 0.0543, "volume": 302414.78, "close_time": 1773871199999, "quote_volume": 16354.689297, "trades": 134, "taker_buy_base": 129227.45, "taker_buy_quote": 6983.366188 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0539, "close": 0.0541, "volume": 276837.88, "close_time": 1773874799999, "quote_volume": 14974.763301, "trades": 95, "taker_buy_base": 118508.28, "taker_buy_quote": 6410.37397 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0541, "close": 0.0545, "volume": 261556.83, "close_time": 1773878399999, "quote_volume": 14192.828166, "trades": 109, "taker_buy_base": 147268.25, "taker_buy_quote": 7994.084989 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0539, "close": 0.0539, "volume": 394445.23, "close_time": 1773881999999, "quote_volume": 21318.856656, "trades": 132, "taker_buy_base": 190464.8, "taker_buy_quote": 10296.008199 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0539, "high": 0.054, "low": 0.0533, "close": 0.0534, "volume": 217916.91, "close_time": 1773885599999, "quote_volume": 11658.438653, "trades": 84, "taker_buy_base": 81865.31, "taker_buy_quote": 4376.400584 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0532, "close": 0.0538, "volume": 436846.08, "close_time": 1773889199999, "quote_volume": 23391.440108, "trades": 126, "taker_buy_base": 200247.84, "taker_buy_quote": 10725.911176 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0538, "high": 0.0545, "low": 0.0538, "close": 0.0542, "volume": 490540.57, "close_time": 1773892799999, "quote_volume": 26588.813684, "trades": 234, "taker_buy_base": 344573.51, "taker_buy_quote": 18670.256161 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0537, "close": 0.0537, "volume": 309192.8, "close_time": 1773896399999, "quote_volume": 16657.635922, "trades": 79, "taker_buy_base": 143499.66, "taker_buy_quote": 7729.053523 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0534, "close": 0.0534, "volume": 258619.12, "close_time": 1773899999999, "quote_volume": 13854.047056, "trades": 89, "taker_buy_base": 124206.96, "taker_buy_quote": 6654.042602 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0533, "high": 0.0535, "low": 0.053, "close": 0.0533, "volume": 302778.54, "close_time": 1773903599999, "quote_volume": 16139.63057, "trades": 99, "taker_buy_base": 185779.11, "taker_buy_quote": 9904.447507 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0522, "close": 0.0528, "volume": 1214750.72, "close_time": 1773907199999, "quote_volume": 64075.439723, "trades": 402, "taker_buy_base": 461888.79, "taker_buy_quote": 24391.664232 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0528, "volume": 397117.16, "close_time": 1773910799999, "quote_volume": 20934.385164, "trades": 120, "taker_buy_base": 218658.13, "taker_buy_quote": 11524.793246 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0527, "close": 0.0532, "volume": 820590.24, "close_time": 1773914399999, "quote_volume": 43528.274522, "trades": 216, "taker_buy_base": 418635.97, "taker_buy_quote": 22206.578196 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0528, "close": 0.0528, "volume": 245649.32, "close_time": 1773917999999, "quote_volume": 13022.855062, "trades": 77, "taker_buy_base": 107984.88, "taker_buy_quote": 5727.439924 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0521, "close": 0.0523, "volume": 1616371.01, "close_time": 1773921599999, "quote_volume": 84718.254071, "trades": 321, "taker_buy_base": 396843.92, "taker_buy_quote": 20803.75586 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0516, "close": 0.0517, "volume": 867053.04, "close_time": 1773925199999, "quote_volume": 45077.135896, "trades": 233, "taker_buy_base": 369775.27, "taker_buy_quote": 19228.290332 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0516, "high": 0.0521, "low": 0.0512, "close": 0.0519, "volume": 1350086.46, "close_time": 1773928799999, "quote_volume": 69679.036142, "trades": 503, "taker_buy_base": 773321.13, "taker_buy_quote": 39919.999298 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.052, "high": 0.0521, "low": 0.0513, "close": 0.0519, "volume": 934920.4, "close_time": 1773932399999, "quote_volume": 48347.23404, "trades": 343, "taker_buy_base": 521828.13, "taker_buy_quote": 27002.313013 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0513, "close": 0.0518, "volume": 760730.56, "close_time": 1773935999999, "quote_volume": 39287.580744, "trades": 506, "taker_buy_base": 457125.08, "taker_buy_quote": 23603.073552 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0515, "close": 0.0516, "volume": 327814.74, "close_time": 1773939599999, "quote_volume": 16920.959729, "trades": 164, "taker_buy_base": 164540.97, "taker_buy_quote": 8494.71531 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0515, "high": 0.0522, "low": 0.0514, "close": 0.052, "volume": 303505.81, "close_time": 1773943199999, "quote_volume": 15691.521203, "trades": 174, "taker_buy_base": 122403.56, "taker_buy_quote": 6325.387554 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.052, "high": 0.052, "low": 0.0517, "close": 0.0518, "volume": 145678.18, "close_time": 1773946799999, "quote_volume": 7563.915515, "trades": 53, "taker_buy_base": 47506.42, "taker_buy_quote": 2468.165233 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0518, "high": 0.0526, "low": 0.0518, "close": 0.052, "volume": 458767.12, "close_time": 1773950399999, "quote_volume": 23968.130377, "trades": 332, "taker_buy_base": 294179.37, "taker_buy_quote": 15374.61856 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0519, "close": 0.0521, "volume": 227742.2, "close_time": 1773953999999, "quote_volume": 11858.821723, "trades": 151, "taker_buy_base": 140136.67, "taker_buy_quote": 7299.233906 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 220710.77, "close_time": 1773957599999, "quote_volume": 11512.333, "trades": 123, "taker_buy_base": 137013.43, "taker_buy_quote": 7154.001104 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0518, "close": 0.052, "volume": 356843.78, "close_time": 1773961199999, "quote_volume": 18564.089931, "trades": 185, "taker_buy_base": 160332.59, "taker_buy_quote": 8351.834864 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0518, "close": 0.0521, "volume": 175716.91, "close_time": 1773964799999, "quote_volume": 9131.232473, "trades": 118, "taker_buy_base": 96937.95, "taker_buy_quote": 5039.34963 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.052, "high": 0.0525, "low": 0.0519, "close": 0.0523, "volume": 245792.71, "close_time": 1773968399999, "quote_volume": 12794.467057, "trades": 131, "taker_buy_base": 172303.12, "taker_buy_quote": 8965.813223 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0523, "close": 0.0524, "volume": 412586.97, "close_time": 1773971999999, "quote_volume": 21601.401446, "trades": 202, "taker_buy_base": 173013.2, "taker_buy_quote": 9062.542869 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0521, "close": 0.0525, "volume": 389878.68, "close_time": 1773975599999, "quote_volume": 20402.348007, "trades": 216, "taker_buy_base": 224292.62, "taker_buy_quote": 11739.201991 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0525, "high": 0.053, "low": 0.0525, "close": 0.0526, "volume": 1632004.05, "close_time": 1773979199999, "quote_volume": 86107.196108, "trades": 465, "taker_buy_base": 558194.1, "taker_buy_quote": 29451.331294 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0526, "high": 0.0526, "low": 0.052, "close": 0.0524, "volume": 500306.15, "close_time": 1773982799999, "quote_volume": 26150.920734, "trades": 159, "taker_buy_base": 314053.98, "taker_buy_quote": 16414.217677 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0522, "close": 0.0523, "volume": 249415.5, "close_time": 1773986399999, "quote_volume": 13053.064229, "trades": 101, "taker_buy_base": 160129.88, "taker_buy_quote": 8379.861075 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 182478.97, "close_time": 1773989999999, "quote_volume": 9523.610679, "trades": 121, "taker_buy_base": 94756.08, "taker_buy_quote": 4947.266631 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0519, "close": 0.0521, "volume": 185677.82, "close_time": 1773993599999, "quote_volume": 9656.748014, "trades": 139, "taker_buy_base": 78287.11, "taker_buy_quote": 4067.220599 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0522, "close": 0.0525, "volume": 239687.18, "close_time": 1773997199999, "quote_volume": 12543.224054, "trades": 149, "taker_buy_base": 126410.36, "taker_buy_quote": 6615.770263 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0523, "close": 0.0525, "volume": 430485.72, "close_time": 1774000799999, "quote_volume": 22601.98789, "trades": 239, "taker_buy_base": 160712.08, "taker_buy_quote": 8441.031449 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0525, "high": 0.053, "low": 0.0524, "close": 0.0529, "volume": 108741.65, "close_time": 1774004399999, "quote_volume": 5729.162473, "trades": 91, "taker_buy_base": 59990.54, "taker_buy_quote": 3157.679984 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0528, "close": 0.053, "volume": 615224.88, "close_time": 1774007999999, "quote_volume": 32650.501422, "trades": 263, "taker_buy_base": 367913.36, "taker_buy_quote": 19519.668427 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.053, "high": 0.0532, "low": 0.0524, "close": 0.0525, "volume": 392117.67, "close_time": 1774011599999, "quote_volume": 20690.775909, "trades": 215, "taker_buy_base": 190082.55, "taker_buy_quote": 10014.770568 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0525, "high": 0.0532, "low": 0.0524, "close": 0.0525, "volume": 1367099.16, "close_time": 1774015199999, "quote_volume": 71999.392294, "trades": 472, "taker_buy_base": 716450.99, "taker_buy_quote": 37724.915838 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0521, "close": 0.0522, "volume": 1104847.79, "close_time": 1774018799999, "quote_volume": 57922.096571, "trades": 427, "taker_buy_base": 562491.39, "taker_buy_quote": 29485.554139 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0523, "high": 0.0524, "low": 0.052, "close": 0.0523, "volume": 723724.8, "close_time": 1774022399999, "quote_volume": 37764.105624, "trades": 325, "taker_buy_base": 381480.47, "taker_buy_quote": 19907.169097 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0523, "close": 0.0528, "volume": 362432.51, "close_time": 1774025999999, "quote_volume": 19051.002391, "trades": 168, "taker_buy_base": 182876.77, "taker_buy_quote": 9613.347449 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0528, "high": 0.053, "low": 0.0524, "close": 0.0527, "volume": 556371.11, "close_time": 1774029599999, "quote_volume": 29301.583141, "trades": 250, "taker_buy_base": 275861.44, "taker_buy_quote": 14530.843325 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0528, "high": 0.0529, "low": 0.052, "close": 0.0522, "volume": 433893.43, "close_time": 1774033199999, "quote_volume": 22739.523269, "trades": 233, "taker_buy_base": 222128.55, "taker_buy_quote": 11631.767166 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0517, "close": 0.0523, "volume": 330035.0, "close_time": 1774036799999, "quote_volume": 17151.256655, "trades": 192, "taker_buy_base": 150353.65, "taker_buy_quote": 7814.871595 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0517, "close": 0.0523, "volume": 434722.34, "close_time": 1774040399999, "quote_volume": 22615.562333, "trades": 248, "taker_buy_base": 221797.86, "taker_buy_quote": 11539.26582 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0521, "close": 0.0526, "volume": 424710.89, "close_time": 1774043999999, "quote_volume": 22302.717054, "trades": 218, "taker_buy_base": 172595.33, "taker_buy_quote": 9059.849638 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0525, "close": 0.0527, "volume": 266231.57, "close_time": 1774047599999, "quote_volume": 14059.704037, "trades": 113, "taker_buy_base": 87685.06, "taker_buy_quote": 4629.972116 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0524, "close": 0.0526, "volume": 95084.18, "close_time": 1774051199999, "quote_volume": 4996.387631, "trades": 58, "taker_buy_base": 56768.09, "taker_buy_quote": 2981.756395 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 90736.32, "close_time": 1774054799999, "quote_volume": 4770.437601, "trades": 75, "taker_buy_base": 48334.01, "taker_buy_quote": 2540.961427 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 109627.39, "close_time": 1774058399999, "quote_volume": 5759.056013, "trades": 57, "taker_buy_base": 43376.93, "taker_buy_quote": 2279.856835 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 86065.11, "close_time": 1774061999999, "quote_volume": 4522.552342, "trades": 78, "taker_buy_base": 31020.92, "taker_buy_quote": 1628.758761 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0521, "close": 0.0523, "volume": 114162.13, "close_time": 1774065599999, "quote_volume": 5964.535255, "trades": 90, "taker_buy_base": 45793.02, "taker_buy_quote": 2391.317478 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0522, "close": 0.0523, "volume": 104340.91, "close_time": 1774069199999, "quote_volume": 5465.134597, "trades": 72, "taker_buy_base": 42500.7, "taker_buy_quote": 2226.563074 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 43716.61, "close_time": 1774072799999, "quote_volume": 2288.858146, "trades": 36, "taker_buy_base": 17444.38, "taker_buy_quote": 912.977919 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0521, "close": 0.0523, "volume": 157536.17, "close_time": 1774076399999, "quote_volume": 8236.542946, "trades": 100, "taker_buy_base": 112811.6, "taker_buy_quote": 5902.321515 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 66143.93, "close_time": 1774079999999, "quote_volume": 3458.417027, "trades": 42, "taker_buy_base": 31992.5, "taker_buy_quote": 1673.568594 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0523, "close": 0.0527, "volume": 151831.87, "close_time": 1774083599999, "quote_volume": 7981.072702, "trades": 69, "taker_buy_base": 84208.65, "taker_buy_quote": 4426.858967 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0527, "high": 0.053, "low": 0.0526, "close": 0.0528, "volume": 374376.37, "close_time": 1774087199999, "quote_volume": 19779.206703, "trades": 206, "taker_buy_base": 210241.57, "taker_buy_quote": 11095.803299 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0527, "high": 0.0532, "low": 0.0527, "close": 0.0532, "volume": 1403126.89, "close_time": 1774090799999, "quote_volume": 74390.84132, "trades": 523, "taker_buy_base": 817761.84, "taker_buy_quote": 43374.832076 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0522, "close": 0.0523, "volume": 979271.09, "close_time": 1774094399999, "quote_volume": 51692.268715, "trades": 520, "taker_buy_base": 506333.38, "taker_buy_quote": 26745.276604 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0522, "close": 0.0524, "volume": 257742.28, "close_time": 1774097999999, "quote_volume": 13504.348718, "trades": 110, "taker_buy_base": 178176.68, "taker_buy_quote": 9337.259155 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0523, "close": 0.0526, "volume": 634833.43, "close_time": 1774101599999, "quote_volume": 33353.593086, "trades": 203, "taker_buy_base": 414201.97, "taker_buy_quote": 21756.226397 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0527, "close": 0.053, "volume": 465605.52, "close_time": 1774105199999, "quote_volume": 24713.695806, "trades": 211, "taker_buy_base": 301353.86, "taker_buy_quote": 15987.522303 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.053, "high": 0.0538, "low": 0.053, "close": 0.0535, "volume": 467358.54, "close_time": 1774108799999, "quote_volume": 24980.82914, "trades": 263, "taker_buy_base": 271146.27, "taker_buy_quote": 14495.394935 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0528, "close": 0.0528, "volume": 294605.06, "close_time": 1774112399999, "quote_volume": 15625.122891, "trades": 224, "taker_buy_base": 124774.73, "taker_buy_quote": 6628.360084 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0529, "high": 0.053, "low": 0.0526, "close": 0.053, "volume": 114367.93, "close_time": 1774115999999, "quote_volume": 6043.002058, "trades": 72, "taker_buy_base": 55916.96, "taker_buy_quote": 2955.906858 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 67624.03, "close_time": 1774119599999, "quote_volume": 3589.026958, "trades": 52, "taker_buy_base": 29569.8, "taker_buy_quote": 1569.931483 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0531, "high": 0.0536, "low": 0.0531, "close": 0.0536, "volume": 366116.65, "close_time": 1774123199999, "quote_volume": 19525.828367, "trades": 254, "taker_buy_base": 255632.0, "taker_buy_quote": 13632.622273 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0531, "close": 0.0534, "volume": 244787.94, "close_time": 1774126799999, "quote_volume": 13063.754342, "trades": 170, "taker_buy_base": 143637.57, "taker_buy_quote": 7663.498947 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 134359.16, "close_time": 1774130399999, "quote_volume": 7172.929919, "trades": 109, "taker_buy_base": 71329.95, "taker_buy_quote": 3809.884286 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0535, "volume": 158650.62, "close_time": 1774133999999, "quote_volume": 8497.458899, "trades": 104, "taker_buy_base": 104793.19, "taker_buy_quote": 5614.785812 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0515, "close": 0.0519, "volume": 1574409.01, "close_time": 1774137599999, "quote_volume": 83229.449222, "trades": 775, "taker_buy_base": 977600.26, "taker_buy_quote": 51762.608902 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0519, "high": 0.0521, "low": 0.051, "close": 0.0517, "volume": 814437.05, "close_time": 1774141199999, "quote_volume": 42045.156642, "trades": 442, "taker_buy_base": 333454.51, "taker_buy_quote": 17200.458596 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0518, "high": 0.0518, "low": 0.0515, "close": 0.0518, "volume": 592251.88, "close_time": 1774144799999, "quote_volume": 30596.354932, "trades": 457, "taker_buy_base": 318941.58, "taker_buy_quote": 16477.808618 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0516, "close": 0.052, "volume": 185800.17, "close_time": 1774148399999, "quote_volume": 9634.27925, "trades": 131, "taker_buy_base": 100957.57, "taker_buy_quote": 5236.979276 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0516, "close": 0.0516, "volume": 312840.39, "close_time": 1774151999999, "quote_volume": 16219.279993, "trades": 119, "taker_buy_base": 211535.96, "taker_buy_quote": 10965.683698 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0516, "close": 0.0519, "volume": 289494.04, "close_time": 1774155599999, "quote_volume": 14982.88161, "trades": 130, "taker_buy_base": 153266.38, "taker_buy_quote": 7935.874951 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0518, "high": 0.0518, "low": 0.0514, "close": 0.0516, "volume": 306012.67, "close_time": 1774159199999, "quote_volume": 15777.682549, "trades": 118, "taker_buy_base": 190258.31, "taker_buy_quote": 9808.982454 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0511, "close": 0.0511, "volume": 239653.46, "close_time": 1774162799999, "quote_volume": 12280.19968, "trades": 141, "taker_buy_base": 92068.16, "taker_buy_quote": 4717.180794 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0506, "close": 0.0506, "volume": 418960.86, "close_time": 1774166399999, "quote_volume": 21335.457472, "trades": 225, "taker_buy_base": 255057.86, "taker_buy_quote": 12992.770182 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0499, "close": 0.0502, "volume": 986589.07, "close_time": 1774169999999, "quote_volume": 49548.471789, "trades": 580, "taker_buy_base": 423861.43, "taker_buy_quote": 21278.498794 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0499, "close": 0.0502, "volume": 388618.99, "close_time": 1774173599999, "quote_volume": 19471.925054, "trades": 376, "taker_buy_base": 198269.8, "taker_buy_quote": 9932.357897 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0496, "close": 0.0497, "volume": 285179.62, "close_time": 1774177199999, "quote_volume": 14233.255189, "trades": 240, "taker_buy_base": 159799.58, "taker_buy_quote": 7975.933192 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0495, "close": 0.0497, "volume": 371972.55, "close_time": 1774180799999, "quote_volume": 18493.324033, "trades": 252, "taker_buy_base": 240528.44, "taker_buy_quote": 11960.656698 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0497, "high": 0.0504, "low": 0.0497, "close": 0.0504, "volume": 225632.59, "close_time": 1774184399999, "quote_volume": 11297.322693, "trades": 179, "taker_buy_base": 145871.72, "taker_buy_quote": 7294.894838 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0501, "close": 0.0501, "volume": 94943.63, "close_time": 1774187999999, "quote_volume": 4777.386313, "trades": 90, "taker_buy_base": 31664.75, "taker_buy_quote": 1593.510452 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0498, "close": 0.0499, "volume": 152891.08, "close_time": 1774191599999, "quote_volume": 7645.175074, "trades": 114, "taker_buy_base": 73642.33, "taker_buy_quote": 3683.168545 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.05, "high": 0.0504, "low": 0.05, "close": 0.0503, "volume": 332815.12, "close_time": 1774195199999, "quote_volume": 16725.16425, "trades": 159, "taker_buy_base": 174341.1, "taker_buy_quote": 8760.4112 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0503, "high": 0.0503, "low": 0.05, "close": 0.0501, "volume": 252072.24, "close_time": 1774198799999, "quote_volume": 12651.296026, "trades": 131, "taker_buy_base": 69941.27, "taker_buy_quote": 3508.574009 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.05, "high": 0.0501, "low": 0.0497, "close": 0.0498, "volume": 253567.0, "close_time": 1774202399999, "quote_volume": 12655.989629, "trades": 239, "taker_buy_base": 109971.69, "taker_buy_quote": 5491.097095 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0498, "high": 0.0498, "low": 0.0493, "close": 0.0494, "volume": 319751.84, "close_time": 1774205999999, "quote_volume": 15831.616486, "trades": 249, "taker_buy_base": 190140.07, "taker_buy_quote": 9411.056605 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0495, "high": 0.0495, "low": 0.0489, "close": 0.0491, "volume": 754373.26, "close_time": 1774209599999, "quote_volume": 37085.626266, "trades": 294, "taker_buy_base": 401660.92, "taker_buy_quote": 19754.707044 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0489, "close": 0.0489, "volume": 147961.26, "close_time": 1774213199999, "quote_volume": 7271.418431, "trades": 110, "taker_buy_base": 64522.7, "taker_buy_quote": 3171.364878 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.049, "high": 0.0491, "low": 0.0482, "close": 0.0486, "volume": 738056.75, "close_time": 1774216799999, "quote_volume": 35854.554062, "trades": 616, "taker_buy_base": 364757.56, "taker_buy_quote": 17702.958768 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0486, "high": 0.0492, "low": 0.0483, "close": 0.049, "volume": 421778.94, "close_time": 1774220399999, "quote_volume": 20557.29679, "trades": 192, "taker_buy_base": 176981.49, "taker_buy_quote": 8650.329094 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0489, "close": 0.0489, "volume": 286224.46, "close_time": 1774223999999, "quote_volume": 14069.742242, "trades": 160, "taker_buy_base": 150724.52, "taker_buy_quote": 7410.816697 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0489, "high": 0.0492, "low": 0.0483, "close": 0.0488, "volume": 559815.51, "close_time": 1774227599999, "quote_volume": 27316.090571, "trades": 253, "taker_buy_base": 299625.84, "taker_buy_quote": 14637.59278 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0487, "high": 0.0492, "low": 0.0487, "close": 0.0489, "volume": 483841.3, "close_time": 1774231199999, "quote_volume": 23715.773566, "trades": 315, "taker_buy_base": 236141.56, "taker_buy_quote": 11573.605006 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0488, "close": 0.0491, "volume": 882689.41, "close_time": 1774234799999, "quote_volume": 43424.089028, "trades": 300, "taker_buy_base": 492392.21, "taker_buy_quote": 24221.544877 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0491, "close": 0.0491, "volume": 257080.18, "close_time": 1774238399999, "quote_volume": 12663.592804, "trades": 173, "taker_buy_base": 169502.85, "taker_buy_quote": 8354.330891 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0491, "close": 0.0494, "volume": 155956.91, "close_time": 1774241999999, "quote_volume": 7688.417865, "trades": 228, "taker_buy_base": 98919.67, "taker_buy_quote": 4875.405635 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0493, "close": 0.0497, "volume": 626345.08, "close_time": 1774245599999, "quote_volume": 31018.427388, "trades": 192, "taker_buy_base": 166918.48, "taker_buy_quote": 8274.614361 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0488, "close": 0.0489, "volume": 847249.4, "close_time": 1774249199999, "quote_volume": 41812.483709, "trades": 315, "taker_buy_base": 372841.32, "taker_buy_quote": 18392.911642 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0483, "close": 0.0487, "volume": 688117.71, "close_time": 1774252799999, "quote_volume": 33406.052847, "trades": 448, "taker_buy_base": 372574.33, "taker_buy_quote": 18092.66997 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0485, "close": 0.0485, "volume": 339787.63, "close_time": 1774256399999, "quote_volume": 16529.888794, "trades": 184, "taker_buy_base": 161979.2, "taker_buy_quote": 7884.401421 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0477, "close": 0.0482, "volume": 250283.24, "close_time": 1774259999999, "quote_volume": 12035.148816, "trades": 240, "taker_buy_base": 87362.48, "taker_buy_quote": 4199.154996 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0482, "close": 0.0484, "volume": 478667.67, "close_time": 1774263599999, "quote_volume": 23184.672028, "trades": 149, "taker_buy_base": 319879.5, "taker_buy_quote": 15496.601693 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0484, "high": 0.0505, "low": 0.0483, "close": 0.05, "volume": 3276560.87, "close_time": 1774267199999, "quote_volume": 163145.000238, "trades": 1556, "taker_buy_base": 1776871.54, "taker_buy_quote": 88455.544914 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0496, "close": 0.0504, "volume": 1001829.04, "close_time": 1774270799999, "quote_volume": 50110.316245, "trades": 424, "taker_buy_base": 396757.19, "taker_buy_quote": 19855.13908 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0501, "close": 0.0504, "volume": 386592.74, "close_time": 1774274399999, "quote_volume": 19456.18755, "trades": 221, "taker_buy_base": 205083.39, "taker_buy_quote": 10321.959499 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0505, "high": 0.0505, "low": 0.05, "close": 0.0502, "volume": 359344.31, "close_time": 1774277999999, "quote_volume": 18069.099218, "trades": 202, "taker_buy_base": 125607.45, "taker_buy_quote": 6316.527079 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0494, "close": 0.0494, "volume": 265778.16, "close_time": 1774281599999, "quote_volume": 13277.301425, "trades": 227, "taker_buy_base": 100850.94, "taker_buy_quote": 5035.644448 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0489, "close": 0.0493, "volume": 423237.96, "close_time": 1774285199999, "quote_volume": 20803.403318, "trades": 209, "taker_buy_base": 216340.97, "taker_buy_quote": 10643.015591 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0493, "high": 0.0495, "low": 0.049, "close": 0.0495, "volume": 314625.34, "close_time": 1774288799999, "quote_volume": 15479.240924, "trades": 150, "taker_buy_base": 195933.89, "taker_buy_quote": 9635.04915 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0495, "high": 0.0499, "low": 0.0494, "close": 0.0499, "volume": 179528.87, "close_time": 1774292399999, "quote_volume": 8908.747623, "trades": 83, "taker_buy_base": 135228.89, "taker_buy_quote": 6709.541804 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.05, "high": 0.0503, "low": 0.05, "close": 0.05, "volume": 227334.02, "close_time": 1774295999999, "quote_volume": 11393.48734, "trades": 119, "taker_buy_base": 139910.87, "taker_buy_quote": 7012.796548 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0498, "close": 0.0501, "volume": 141580.15, "close_time": 1774299599999, "quote_volume": 7091.002211, "trades": 75, "taker_buy_base": 65910.71, "taker_buy_quote": 3300.243239 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 34716.91, "close_time": 1774303199999, "quote_volume": 1742.382257, "trades": 23, "taker_buy_base": 18749.17, "taker_buy_quote": 940.834844 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.05, "high": 0.05, "low": 0.0497, "close": 0.05, "volume": 83166.05, "close_time": 1774306799999, "quote_volume": 4148.522569, "trades": 80, "taker_buy_base": 27566.89, "taker_buy_quote": 1375.179035 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0496, "close": 0.0501, "volume": 113375.91, "close_time": 1774310399999, "quote_volume": 5661.863035, "trades": 92, "taker_buy_base": 73353.37, "taker_buy_quote": 3662.708166 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0497, "close": 0.0498, "volume": 245983.51, "close_time": 1774313999999, "quote_volume": 12269.922575, "trades": 147, "taker_buy_base": 111691.34, "taker_buy_quote": 5569.193402 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0495, "close": 0.0497, "volume": 258142.79, "close_time": 1774317599999, "quote_volume": 12813.522236, "trades": 138, "taker_buy_base": 110843.47, "taker_buy_quote": 5510.931175 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0497, "high": 0.05, "low": 0.0497, "close": 0.0498, "volume": 142009.77, "close_time": 1774321199999, "quote_volume": 7074.138919, "trades": 84, "taker_buy_base": 58827.08, "taker_buy_quote": 2930.388031 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0497, "close": 0.0501, "volume": 157470.14, "close_time": 1774324799999, "quote_volume": 7856.170025, "trades": 83, "taker_buy_base": 103548.69, "taker_buy_quote": 5165.144644 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0501, "high": 0.0505, "low": 0.0499, "close": 0.05, "volume": 564667.57, "close_time": 1774328399999, "quote_volume": 28351.383229, "trades": 263, "taker_buy_base": 374523.21, "taker_buy_quote": 18809.472202 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.05, "high": 0.0501, "low": 0.0498, "close": 0.05, "volume": 187667.65, "close_time": 1774331999999, "quote_volume": 9372.3552, "trades": 244, "taker_buy_base": 93994.83, "taker_buy_quote": 4693.365911 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.05, "high": 0.05, "low": 0.0496, "close": 0.0497, "volume": 209495.19, "close_time": 1774335599999, "quote_volume": 10437.171354, "trades": 435, "taker_buy_base": 93309.65, "taker_buy_quote": 4649.607191 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0497, "high": 0.0501, "low": 0.0497, "close": 0.05, "volume": 251122.01, "close_time": 1774339199999, "quote_volume": 12522.918864, "trades": 422, "taker_buy_base": 123120.51, "taker_buy_quote": 6142.306406 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0501, "high": 0.0503, "low": 0.05, "close": 0.05, "volume": 246476.17, "close_time": 1774342799999, "quote_volume": 12355.50359, "trades": 150, "taker_buy_base": 123375.2, "taker_buy_quote": 6188.993144 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0499, "high": 0.05, "low": 0.0497, "close": 0.05, "volume": 200322.07, "close_time": 1774346399999, "quote_volume": 9991.5536, "trades": 232, "taker_buy_base": 138810.37, "taker_buy_quote": 6924.302895 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0497, "close": 0.0498, "volume": 185980.06, "close_time": 1774349999999, "quote_volume": 9266.42426, "trades": 171, "taker_buy_base": 99103.85, "taker_buy_quote": 4940.170276 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0498, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 461221.9, "close_time": 1774353599999, "quote_volume": 22918.324507, "trades": 221, "taker_buy_base": 264548.38, "taker_buy_quote": 13148.757387 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 226022.37, "close_time": 1774357199999, "quote_volume": 11210.871126, "trades": 91, "taker_buy_base": 103437.56, "taker_buy_quote": 5131.271672 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0492, "close": 0.0492, "volume": 304591.85, "close_time": 1774360799999, "quote_volume": 15039.586989, "trades": 132, "taker_buy_base": 172232.9, "taker_buy_quote": 8505.690466 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0488, "close": 0.049, "volume": 671760.14, "close_time": 1774364399999, "quote_volume": 32952.614985, "trades": 208, "taker_buy_base": 324312.87, "taker_buy_quote": 15906.395917 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0491, "high": 0.0493, "low": 0.049, "close": 0.0491, "volume": 338427.1, "close_time": 1774367999999, "quote_volume": 16626.048592, "trades": 258, "taker_buy_base": 124665.09, "taker_buy_quote": 6124.353676 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0491, "high": 0.0493, "low": 0.049, "close": 0.049, "volume": 253747.98, "close_time": 1774371599999, "quote_volume": 12467.390951, "trades": 285, "taker_buy_base": 121236.22, "taker_buy_quote": 5959.324884 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.049, "high": 0.0491, "low": 0.0485, "close": 0.0487, "volume": 309548.17, "close_time": 1774375199999, "quote_volume": 15104.407596, "trades": 287, "taker_buy_base": 177456.24, "taker_buy_quote": 8660.861656 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0487, "high": 0.0492, "low": 0.0487, "close": 0.0491, "volume": 153701.52, "close_time": 1774378799999, "quote_volume": 7520.571446, "trades": 126, "taker_buy_base": 80882.37, "taker_buy_quote": 3957.176112 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0491, "close": 0.0493, "volume": 99986.02, "close_time": 1774382399999, "quote_volume": 4921.027034, "trades": 69, "taker_buy_base": 45723.23, "taker_buy_quote": 2252.046232 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0492, "high": 0.0499, "low": 0.0492, "close": 0.0498, "volume": 204604.62, "close_time": 1774385999999, "quote_volume": 10167.542276, "trades": 116, "taker_buy_base": 96789.87, "taker_buy_quote": 4806.756173 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0499, "high": 0.05, "low": 0.0497, "close": 0.05, "volume": 118695.88, "close_time": 1774389599999, "quote_volume": 5917.785419, "trades": 64, "taker_buy_base": 81266.16, "taker_buy_quote": 4053.471341 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0499, "close": 0.0501, "volume": 162388.29, "close_time": 1774393199999, "quote_volume": 8132.392468, "trades": 71, "taker_buy_base": 75473.13, "taker_buy_quote": 3780.489984 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0501, "close": 0.0503, "volume": 153458.07, "close_time": 1774396799999, "quote_volume": 7711.293084, "trades": 76, "taker_buy_base": 92358.26, "taker_buy_quote": 4640.350101 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0504, "high": 0.0541, "low": 0.0504, "close": 0.0538, "volume": 20397564.3, "close_time": 1774400399999, "quote_volume": 1068738.156019, "trades": 9204, "taker_buy_base": 10707625.17, "taker_buy_quote": 561611.714656 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0538, "high": 0.0575, "low": 0.0525, "close": 0.0526, "volume": 15072541.98, "close_time": 1774403999999, "quote_volume": 824345.248717, "trades": 5026, "taker_buy_base": 7826877.09, "taker_buy_quote": 427748.29607 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0526, "high": 0.0535, "low": 0.0522, "close": 0.0535, "volume": 2995860.51, "close_time": 1774407599999, "quote_volume": 158155.557691, "trades": 802, "taker_buy_base": 1705148.95, "taker_buy_quote": 90118.331359 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0524, "close": 0.0524, "volume": 2284916.55, "close_time": 1774411199999, "quote_volume": 121126.703103, "trades": 834, "taker_buy_base": 1150168.74, "taker_buy_quote": 60934.999608 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0525, "high": 0.054, "low": 0.0525, "close": 0.0534, "volume": 3333387.23, "close_time": 1774414799999, "quote_volume": 178287.948423, "trades": 973, "taker_buy_base": 1551709.61, "taker_buy_quote": 82971.864363 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0533, "high": 0.0544, "low": 0.053, "close": 0.0537, "volume": 4348451.01, "close_time": 1774418399999, "quote_volume": 233660.87843, "trades": 1280, "taker_buy_base": 2296062.14, "taker_buy_quote": 123446.948147 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0524, "close": 0.0525, "volume": 1351863.45, "close_time": 1774421999999, "quote_volume": 71865.172315, "trades": 452, "taker_buy_base": 632100.4, "taker_buy_quote": 33539.399476 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0525, "high": 0.0534, "low": 0.0525, "close": 0.053, "volume": 2100697.46, "close_time": 1774425599999, "quote_volume": 111240.355647, "trades": 644, "taker_buy_base": 1220122.72, "taker_buy_quote": 64618.812127 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0529, "high": 0.0533, "low": 0.0524, "close": 0.0525, "volume": 1769266.79, "close_time": 1774429199999, "quote_volume": 93519.981891, "trades": 532, "taker_buy_base": 898315.91, "taker_buy_quote": 47489.075987 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0516, "close": 0.0519, "volume": 1711632.65, "close_time": 1774432799999, "quote_volume": 89353.695596, "trades": 533, "taker_buy_base": 760671.59, "taker_buy_quote": 39733.274463 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.052, "high": 0.0524, "low": 0.0519, "close": 0.0521, "volume": 1593957.67, "close_time": 1774436399999, "quote_volume": 83066.402238, "trades": 395, "taker_buy_base": 820857.61, "taker_buy_quote": 42793.68047 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0517, "close": 0.0521, "volume": 1678356.03, "close_time": 1774439999999, "quote_volume": 87158.25653, "trades": 404, "taker_buy_base": 915937.89, "taker_buy_quote": 47593.378007 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0511, "close": 0.0515, "volume": 1664839.7, "close_time": 1774443599999, "quote_volume": 85758.876939, "trades": 617, "taker_buy_base": 674776.79, "taker_buy_quote": 34729.273291 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0511, "close": 0.0512, "volume": 876041.73, "close_time": 1774447199999, "quote_volume": 45051.471976, "trades": 296, "taker_buy_base": 379079.16, "taker_buy_quote": 19495.427652 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0508, "close": 0.0509, "volume": 1098111.9, "close_time": 1774450799999, "quote_volume": 55958.753724, "trades": 622, "taker_buy_base": 509863.51, "taker_buy_quote": 25994.984991 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.051, "high": 0.051, "low": 0.0504, "close": 0.0505, "volume": 787420.57, "close_time": 1774454399999, "quote_volume": 39859.485144, "trades": 418, "taker_buy_base": 349980.69, "taker_buy_quote": 17711.738688 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0505, "high": 0.051, "low": 0.0504, "close": 0.0507, "volume": 937337.39, "close_time": 1774457999999, "quote_volume": 47520.732969, "trades": 340, "taker_buy_base": 433412.68, "taker_buy_quote": 21970.630759 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0507, "high": 0.051, "low": 0.0507, "close": 0.0509, "volume": 600918.49, "close_time": 1774461599999, "quote_volume": 30574.707463, "trades": 268, "taker_buy_base": 248146.88, "taker_buy_quote": 12626.231403 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0508, "high": 0.051, "low": 0.0507, "close": 0.0507, "volume": 234699.0, "close_time": 1774465199999, "quote_volume": 11937.00464, "trades": 110, "taker_buy_base": 84764.73, "taker_buy_quote": 4312.898338 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0507, "close": 0.0507, "volume": 148325.39, "close_time": 1774468799999, "quote_volume": 7533.598348, "trades": 80, "taker_buy_base": 87307.42, "taker_buy_quote": 4435.226759 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0503, "close": 0.0504, "volume": 366251.05, "close_time": 1774472399999, "quote_volume": 18511.222509, "trades": 130, "taker_buy_base": 96754.01, "taker_buy_quote": 4892.362439 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0503, "close": 0.0509, "volume": 528838.31, "close_time": 1774475999999, "quote_volume": 26786.851779, "trades": 193, "taker_buy_base": 328159.49, "taker_buy_quote": 16628.692284 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0506, "close": 0.0507, "volume": 580551.3, "close_time": 1774479599999, "quote_volume": 29524.344624, "trades": 257, "taker_buy_base": 311783.69, "taker_buy_quote": 15863.441251 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 192784.0, "close_time": 1774483199999, "quote_volume": 9785.238558, "trades": 113, "taker_buy_base": 113017.26, "taker_buy_quote": 5738.64761 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0498, "close": 0.0504, "volume": 891306.42, "close_time": 1774486799999, "quote_volume": 44788.919751, "trades": 407, "taker_buy_base": 449803.29, "taker_buy_quote": 22598.854583 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0498, "close": 0.0498, "volume": 709288.61, "close_time": 1774490399999, "quote_volume": 35534.925834, "trades": 372, "taker_buy_base": 389773.15, "taker_buy_quote": 19549.244648 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0498, "high": 0.0498, "low": 0.0493, "close": 0.0497, "volume": 760382.68, "close_time": 1774493999999, "quote_volume": 37648.237606, "trades": 395, "taker_buy_base": 433946.89, "taker_buy_quote": 21490.849951 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0494, "close": 0.0495, "volume": 418974.73, "close_time": 1774497599999, "quote_volume": 20774.805461, "trades": 244, "taker_buy_base": 229435.54, "taker_buy_quote": 11377.141972 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0494, "high": 0.0495, "low": 0.049, "close": 0.0492, "volume": 506853.08, "close_time": 1774501199999, "quote_volume": 24950.366537, "trades": 242, "taker_buy_base": 320633.67, "taker_buy_quote": 15780.956426 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0488, "close": 0.0488, "volume": 1135480.4, "close_time": 1774504799999, "quote_volume": 55728.791227, "trades": 809, "taker_buy_base": 395552.13, "taker_buy_quote": 19406.220223 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0486, "close": 0.0488, "volume": 724832.42, "close_time": 1774508399999, "quote_volume": 35337.312649, "trades": 310, "taker_buy_base": 464503.13, "taker_buy_quote": 22649.880266 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0486, "close": 0.0487, "volume": 342127.87, "close_time": 1774511999999, "quote_volume": 16673.927133, "trades": 144, "taker_buy_base": 187286.3, "taker_buy_quote": 9124.969474 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0483, "close": 0.0485, "volume": 461515.27, "close_time": 1774515599999, "quote_volume": 22391.369162, "trades": 314, "taker_buy_base": 204122.93, "taker_buy_quote": 9901.973683 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0481, "close": 0.0481, "volume": 507310.0, "close_time": 1774519199999, "quote_volume": 24544.051965, "trades": 440, "taker_buy_base": 190715.77, "taker_buy_quote": 9233.326873 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0474, "close": 0.0475, "volume": 478267.57, "close_time": 1774522799999, "quote_volume": 22790.809339, "trades": 251, "taker_buy_base": 219460.51, "taker_buy_quote": 10455.389027 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0475, "high": 0.0479, "low": 0.0474, "close": 0.0476, "volume": 2033211.23, "close_time": 1774526399999, "quote_volume": 96977.208804, "trades": 740, "taker_buy_base": 1083578.32, "taker_buy_quote": 51701.036271 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0476, "high": 0.0481, "low": 0.0476, "close": 0.048, "volume": 375147.6, "close_time": 1774529999999, "quote_volume": 17954.775233, "trades": 132, "taker_buy_base": 186464.9, "taker_buy_quote": 8917.758619 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.048, "high": 0.0484, "low": 0.0479, "close": 0.0483, "volume": 651210.79, "close_time": 1774533599999, "quote_volume": 31343.201324, "trades": 276, "taker_buy_base": 313805.58, "taker_buy_quote": 15101.652134 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0482, "close": 0.0483, "volume": 532239.42, "close_time": 1774537199999, "quote_volume": 25732.236759, "trades": 252, "taker_buy_base": 225129.49, "taker_buy_quote": 10889.239731 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0478, "close": 0.048, "volume": 654119.71, "close_time": 1774540799999, "quote_volume": 31459.846172, "trades": 333, "taker_buy_base": 329820.27, "taker_buy_quote": 15875.833347 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.048, "high": 0.0482, "low": 0.0477, "close": 0.0478, "volume": 310894.15, "close_time": 1774544399999, "quote_volume": 14909.891503, "trades": 183, "taker_buy_base": 136851.39, "taker_buy_quote": 6566.820154 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0478, "high": 0.048, "low": 0.0477, "close": 0.0477, "volume": 137943.04, "close_time": 1774547999999, "quote_volume": 6605.848562, "trades": 78, "taker_buy_base": 63770.23, "taker_buy_quote": 3052.34378 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0474, "close": 0.0475, "volume": 290733.83, "close_time": 1774551599999, "quote_volume": 13813.07895, "trades": 121, "taker_buy_base": 123794.99, "taker_buy_quote": 5886.197881 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0473, "close": 0.0474, "volume": 312133.5, "close_time": 1774555199999, "quote_volume": 14803.289928, "trades": 283, "taker_buy_base": 133128.16, "taker_buy_quote": 6314.29031 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0473, "high": 0.0479, "low": 0.0471, "close": 0.0477, "volume": 916806.24, "close_time": 1774558799999, "quote_volume": 43677.275846, "trades": 497, "taker_buy_base": 512437.18, "taker_buy_quote": 24418.492958 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0476, "close": 0.0481, "volume": 216871.1, "close_time": 1774562399999, "quote_volume": 10374.395543, "trades": 125, "taker_buy_base": 126168.7, "taker_buy_quote": 6037.935205 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.048, "high": 0.0481, "low": 0.0477, "close": 0.0478, "volume": 457297.17, "close_time": 1774565999999, "quote_volume": 21895.208176, "trades": 367, "taker_buy_base": 215810.07, "taker_buy_quote": 10332.492264 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0475, "close": 0.0477, "volume": 321574.77, "close_time": 1774569599999, "quote_volume": 15331.599829, "trades": 117, "taker_buy_base": 172860.52, "taker_buy_quote": 8242.117031 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0476, "high": 0.0477, "low": 0.0472, "close": 0.0475, "volume": 388842.37, "close_time": 1774573199999, "quote_volume": 18444.715219, "trades": 258, "taker_buy_base": 121948.06, "taker_buy_quote": 5791.170942 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0475, "close": 0.0482, "volume": 301226.68, "close_time": 1774576799999, "quote_volume": 14365.040016, "trades": 277, "taker_buy_base": 178127.6, "taker_buy_quote": 8503.809468 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0482, "high": 0.0485, "low": 0.048, "close": 0.0482, "volume": 485306.7, "close_time": 1774580399999, "quote_volume": 23384.148728, "trades": 226, "taker_buy_base": 161104.12, "taker_buy_quote": 7770.748176 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0482, "high": 0.0484, "low": 0.048, "close": 0.0482, "volume": 255594.03, "close_time": 1774583999999, "quote_volume": 12321.39004, "trades": 146, "taker_buy_base": 127548.73, "taker_buy_quote": 6151.248025 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0482, "high": 0.0484, "low": 0.048, "close": 0.0482, "volume": 251010.57, "close_time": 1774587599999, "quote_volume": 12077.616548, "trades": 123, "taker_buy_base": 110514.25, "taker_buy_quote": 5317.986101 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0481, "close": 0.0488, "volume": 517449.63, "close_time": 1774591199999, "quote_volume": 25069.30717, "trades": 200, "taker_buy_base": 325402.66, "taker_buy_quote": 15758.357072 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0487, "close": 0.0493, "volume": 525671.29, "close_time": 1774594799999, "quote_volume": 25734.623172, "trades": 277, "taker_buy_base": 273102.36, "taker_buy_quote": 13364.679401 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0493, "high": 0.0497, "low": 0.0492, "close": 0.0494, "volume": 724955.46, "close_time": 1774598399999, "quote_volume": 35837.780144, "trades": 235, "taker_buy_base": 398043.15, "taker_buy_quote": 19682.850261 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0481, "close": 0.0486, "volume": 613084.58, "close_time": 1774601999999, "quote_volume": 29877.522636, "trades": 281, "taker_buy_base": 212320.54, "taker_buy_quote": 10365.082066 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0482, "close": 0.0485, "volume": 2008742.33, "close_time": 1774605599999, "quote_volume": 97637.081554, "trades": 800, "taker_buy_base": 954376.7, "taker_buy_quote": 46376.332786 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0471, "close": 0.0472, "volume": 1256554.55, "close_time": 1774609199999, "quote_volume": 60098.33399, "trades": 583, "taker_buy_base": 604942.91, "taker_buy_quote": 28923.369065 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0472, "high": 0.0474, "low": 0.047, "close": 0.0473, "volume": 675577.87, "close_time": 1774612799999, "quote_volume": 31900.102383, "trades": 283, "taker_buy_base": 438127.4, "taker_buy_quote": 20693.267849 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0469, "close": 0.0472, "volume": 435864.1, "close_time": 1774616399999, "quote_volume": 20547.023979, "trades": 175, "taker_buy_base": 262307.75, "taker_buy_quote": 12363.81378 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0473, "high": 0.0474, "low": 0.047, "close": 0.0471, "volume": 525840.85, "close_time": 1774619999999, "quote_volume": 24834.326051, "trades": 222, "taker_buy_base": 221132.47, "taker_buy_quote": 10446.536431 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0471, "high": 0.0477, "low": 0.0471, "close": 0.0476, "volume": 392273.93, "close_time": 1774623599999, "quote_volume": 18582.175866, "trades": 263, "taker_buy_base": 233255.03, "taker_buy_quote": 11059.288279 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0477, "high": 0.048, "low": 0.0473, "close": 0.0473, "volume": 644709.55, "close_time": 1774627199999, "quote_volume": 30761.77712, "trades": 444, "taker_buy_base": 301168.6, "taker_buy_quote": 14372.882488 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0472, "high": 0.0476, "low": 0.047, "close": 0.0473, "volume": 314748.1, "close_time": 1774630799999, "quote_volume": 14893.338885, "trades": 283, "taker_buy_base": 137774.66, "taker_buy_quote": 6517.085452 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0471, "close": 0.0474, "volume": 322070.15, "close_time": 1774634399999, "quote_volume": 15238.59399, "trades": 280, "taker_buy_base": 189389.88, "taker_buy_quote": 8966.988267 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0471, "close": 0.0474, "volume": 282159.82, "close_time": 1774637999999, "quote_volume": 13352.596202, "trades": 153, "taker_buy_base": 150175.81, "taker_buy_quote": 7106.955549 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0472, "close": 0.0474, "volume": 550891.02, "close_time": 1774641599999, "quote_volume": 26099.809833, "trades": 251, "taker_buy_base": 221268.41, "taker_buy_quote": 10478.49586 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0474, "high": 0.0475, "low": 0.047, "close": 0.0472, "volume": 308870.6, "close_time": 1774645199999, "quote_volume": 14600.07533, "trades": 133, "taker_buy_base": 117481.01, "taker_buy_quote": 5554.511471 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0471, "close": 0.0471, "volume": 147881.45, "close_time": 1774648799999, "quote_volume": 6977.467431, "trades": 118, "taker_buy_base": 70781.03, "taker_buy_quote": 3342.074285 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0468, "close": 0.0469, "volume": 215668.54, "close_time": 1774652399999, "quote_volume": 10133.047372, "trades": 106, "taker_buy_base": 131689.53, "taker_buy_quote": 6187.286847 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0468, "close": 0.047, "volume": 401001.13, "close_time": 1774655999999, "quote_volume": 18820.628263, "trades": 170, "taker_buy_base": 256693.88, "taker_buy_quote": 12053.691619 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.047, "high": 0.047, "low": 0.0467, "close": 0.0467, "volume": 420081.36, "close_time": 1774659599999, "quote_volume": 19649.288593, "trades": 221, "taker_buy_base": 169721.13, "taker_buy_quote": 7943.079573 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0458, "close": 0.0461, "volume": 828156.81, "close_time": 1774663199999, "quote_volume": 38276.249614, "trades": 421, "taker_buy_base": 415523.31, "taker_buy_quote": 19207.054904 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.046, "high": 0.0463, "low": 0.0459, "close": 0.0459, "volume": 229228.3, "close_time": 1774666799999, "quote_volume": 10550.184974, "trades": 135, "taker_buy_base": 122979.5, "taker_buy_quote": 5659.245772 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0459, "close": 0.046, "volume": 88538.52, "close_time": 1774670399999, "quote_volume": 4072.819635, "trades": 65, "taker_buy_base": 59955.08, "taker_buy_quote": 2759.288797 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.046, "high": 0.0462, "low": 0.0459, "close": 0.0461, "volume": 206808.66, "close_time": 1774673999999, "quote_volume": 9532.11478, "trades": 74, "taker_buy_base": 132679.95, "taker_buy_quote": 6118.256194 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0461, "close": 0.0469, "volume": 260982.57, "close_time": 1774677599999, "quote_volume": 12139.85699, "trades": 127, "taker_buy_base": 171134.04, "taker_buy_quote": 7955.446622 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0469, "high": 0.0474, "low": 0.0469, "close": 0.0472, "volume": 551180.43, "close_time": 1774681199999, "quote_volume": 25979.612089, "trades": 238, "taker_buy_base": 272775.88, "taker_buy_quote": 12846.487924 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0473, "high": 0.0481, "low": 0.0472, "close": 0.048, "volume": 528994.42, "close_time": 1774684799999, "quote_volume": 25283.046717, "trades": 334, "taker_buy_base": 323436.33, "taker_buy_quote": 15452.748052 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.048, "high": 0.0481, "low": 0.0477, "close": 0.0477, "volume": 161851.49, "close_time": 1774688399999, "quote_volume": 7744.253845, "trades": 77, "taker_buy_base": 93750.86, "taker_buy_quote": 4482.059586 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0477, "high": 0.0484, "low": 0.0477, "close": 0.0481, "volume": 432965.2, "close_time": 1774691999999, "quote_volume": 20819.013968, "trades": 206, "taker_buy_base": 227651.23, "taker_buy_quote": 10943.442661 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0479, "close": 0.0481, "volume": 311531.15, "close_time": 1774695599999, "quote_volume": 15000.271465, "trades": 178, "taker_buy_base": 156741.88, "taker_buy_quote": 7547.523775 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0481, "high": 0.0485, "low": 0.048, "close": 0.0484, "volume": 304053.01, "close_time": 1774699199999, "quote_volume": 14660.337051, "trades": 163, "taker_buy_base": 189342.26, "taker_buy_quote": 9125.072629 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0479, "close": 0.048, "volume": 347342.78, "close_time": 1774702799999, "quote_volume": 16705.192076, "trades": 205, "taker_buy_base": 161390.9, "taker_buy_quote": 7760.894249 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0479, "high": 0.0488, "low": 0.0479, "close": 0.0482, "volume": 509615.25, "close_time": 1774706399999, "quote_volume": 24680.615205, "trades": 232, "taker_buy_base": 305725.89, "taker_buy_quote": 14796.470421 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0475, "close": 0.0477, "volume": 454767.01, "close_time": 1774709999999, "quote_volume": 21748.291255, "trades": 197, "taker_buy_base": 198535.51, "taker_buy_quote": 9497.201809 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0478, "high": 0.0483, "low": 0.0477, "close": 0.0482, "volume": 349902.97, "close_time": 1774713599999, "quote_volume": 16805.327744, "trades": 155, "taker_buy_base": 247892.95, "taker_buy_quote": 11907.187989 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0483, "high": 0.049, "low": 0.0481, "close": 0.049, "volume": 536859.37, "close_time": 1774717199999, "quote_volume": 26117.83399, "trades": 250, "taker_buy_base": 334643.03, "taker_buy_quote": 16270.959645 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.049, "high": 0.0492, "low": 0.0486, "close": 0.0487, "volume": 398077.65, "close_time": 1774720799999, "quote_volume": 19462.157894, "trades": 307, "taker_buy_base": 135666.9, "taker_buy_quote": 6642.272918 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0486, "close": 0.0486, "volume": 158430.22, "close_time": 1774724399999, "quote_volume": 7728.741807, "trades": 211, "taker_buy_base": 52092.81, "taker_buy_quote": 2544.817515 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0487, "close": 0.0492, "volume": 206612.05, "close_time": 1774727999999, "quote_volume": 10116.960337, "trades": 124, "taker_buy_base": 118048.08, "taker_buy_quote": 5782.784668 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0487, "close": 0.0487, "volume": 203073.58, "close_time": 1774731599999, "quote_volume": 9982.407114, "trades": 135, "taker_buy_base": 91153.47, "taker_buy_quote": 4480.820279 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0488, "high": 0.049, "low": 0.0486, "close": 0.0488, "volume": 247213.48, "close_time": 1774735199999, "quote_volume": 12060.373276, "trades": 111, "taker_buy_base": 155071.01, "taker_buy_quote": 7567.240929 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0487, "close": 0.049, "volume": 360145.68, "close_time": 1774738799999, "quote_volume": 17638.93952, "trades": 266, "taker_buy_base": 138910.16, "taker_buy_quote": 6803.305262 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0489, "high": 0.049, "low": 0.048, "close": 0.0481, "volume": 477384.52, "close_time": 1774742399999, "quote_volume": 23091.718947, "trades": 230, "taker_buy_base": 237942.87, "taker_buy_quote": 11512.715149 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0478, "close": 0.0479, "volume": 446388.52, "close_time": 1774745999999, "quote_volume": 21416.883747, "trades": 223, "taker_buy_base": 180601.34, "taker_buy_quote": 8664.911508 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.048, "high": 0.0482, "low": 0.0479, "close": 0.048, "volume": 295767.29, "close_time": 1774749599999, "quote_volume": 14227.856983, "trades": 125, "taker_buy_base": 142363.22, "taker_buy_quote": 6849.712728 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.048, "high": 0.048, "low": 0.0476, "close": 0.0477, "volume": 666937.76, "close_time": 1774753199999, "quote_volume": 31884.9857, "trades": 217, "taker_buy_base": 402039.49, "taker_buy_quote": 19222.974116 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0478, "high": 0.048, "low": 0.0477, "close": 0.048, "volume": 209434.58, "close_time": 1774756799999, "quote_volume": 10023.685645, "trades": 108, "taker_buy_base": 88686.91, "taker_buy_quote": 4245.352825 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0479, "high": 0.048, "low": 0.0478, "close": 0.0478, "volume": 127793.96, "close_time": 1774760399999, "quote_volume": 6116.513437, "trades": 50, "taker_buy_base": 70854.57, "taker_buy_quote": 3392.744378 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0475, "close": 0.0476, "volume": 244720.56, "close_time": 1774763999999, "quote_volume": 11641.773176, "trades": 158, "taker_buy_base": 96735.29, "taker_buy_quote": 4603.152753 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0472, "close": 0.0472, "volume": 297184.25, "close_time": 1774767599999, "quote_volume": 14088.123494, "trades": 112, "taker_buy_base": 46203.98, "taker_buy_quote": 2191.593326 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0471, "close": 0.0472, "volume": 175259.02, "close_time": 1774771199999, "quote_volume": 8284.665756, "trades": 100, "taker_buy_base": 103355.72, "taker_buy_quote": 4886.622397 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0473, "volume": 126966.72, "close_time": 1774774799999, "quote_volume": 6000.480977, "trades": 68, "taker_buy_base": 91609.41, "taker_buy_quote": 4328.826353 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0474, "close": 0.0475, "volume": 198650.87, "close_time": 1774778399999, "quote_volume": 9441.18442, "trades": 87, "taker_buy_base": 128089.75, "taker_buy_quote": 6088.429993 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0469, "close": 0.047, "volume": 85867.23, "close_time": 1774781999999, "quote_volume": 4042.261526, "trades": 43, "taker_buy_base": 49274.96, "taker_buy_quote": 2319.06012 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0471, "high": 0.0473, "low": 0.047, "close": 0.047, "volume": 254575.95, "close_time": 1774785599999, "quote_volume": 12006.568749, "trades": 120, "taker_buy_base": 147437.46, "taker_buy_quote": 6956.104312 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0464, "close": 0.0468, "volume": 279596.09, "close_time": 1774789199999, "quote_volume": 13052.104767, "trades": 244, "taker_buy_base": 78625.45, "taker_buy_quote": 3669.060556 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0467, "high": 0.047, "low": 0.0465, "close": 0.0465, "volume": 456647.92, "close_time": 1774792799999, "quote_volume": 21298.303255, "trades": 225, "taker_buy_base": 138153.4, "taker_buy_quote": 6445.503063 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0463, "close": 0.0467, "volume": 794013.59, "close_time": 1774796399999, "quote_volume": 36998.910697, "trades": 370, "taker_buy_base": 425917.53, "taker_buy_quote": 19854.433014 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 304448.41, "close_time": 1774799999999, "quote_volume": 14211.61789, "trades": 138, "taker_buy_base": 124032.49, "taker_buy_quote": 5789.858328 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0466, "volume": 103243.18, "close_time": 1774803599999, "quote_volume": 4811.69056, "trades": 61, "taker_buy_base": 53436.29, "taker_buy_quote": 2491.093242 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0466, "high": 0.047, "low": 0.0464, "close": 0.0468, "volume": 301376.07, "close_time": 1774807199999, "quote_volume": 14091.662471, "trades": 278, "taker_buy_base": 138744.74, "taker_buy_quote": 6494.67334 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0467, "close": 0.047, "volume": 1696145.89, "close_time": 1774810799999, "quote_volume": 79571.629431, "trades": 330, "taker_buy_base": 747291.99, "taker_buy_quote": 35076.707601 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0464, "close": 0.0465, "volume": 800407.2, "close_time": 1774814399999, "quote_volume": 37298.166703, "trades": 298, "taker_buy_base": 317249.51, "taker_buy_quote": 14831.199059 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0466, "high": 0.0472, "low": 0.0466, "close": 0.0471, "volume": 457386.0, "close_time": 1774817999999, "quote_volume": 21455.794837, "trades": 198, "taker_buy_base": 352736.98, "taker_buy_quote": 16538.862264 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0472, "high": 0.0473, "low": 0.047, "close": 0.0472, "volume": 498940.13, "close_time": 1774821599999, "quote_volume": 23514.972704, "trades": 287, "taker_buy_base": 213385.0, "taker_buy_quote": 10066.005238 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0447, "close": 0.0463, "volume": 1619255.96, "close_time": 1774825199999, "quote_volume": 74028.198474, "trades": 880, "taker_buy_base": 806009.95, "taker_buy_quote": 36797.219991 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0463, "close": 0.0465, "volume": 294887.0, "close_time": 1774828799999, "quote_volume": 13688.323644, "trades": 200, "taker_buy_base": 157480.21, "taker_buy_quote": 7315.536226 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0466, "high": 0.0476, "low": 0.0465, "close": 0.0472, "volume": 753932.4, "close_time": 1774832399999, "quote_volume": 35514.292741, "trades": 423, "taker_buy_base": 488520.12, "taker_buy_quote": 23015.500594 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0472, "high": 0.0481, "low": 0.0472, "close": 0.048, "volume": 291262.98, "close_time": 1774835999999, "quote_volume": 13888.693741, "trades": 192, "taker_buy_base": 176850.71, "taker_buy_quote": 8421.473895 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0477, "close": 0.048, "volume": 481968.71, "close_time": 1774839599999, "quote_volume": 23128.204113, "trades": 199, "taker_buy_base": 342057.19, "taker_buy_quote": 16420.789053 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.048, "high": 0.0482, "low": 0.0479, "close": 0.048, "volume": 322648.24, "close_time": 1774843199999, "quote_volume": 15514.362822, "trades": 156, "taker_buy_base": 200996.79, "taker_buy_quote": 9668.945074 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0481, "close": 0.0484, "volume": 401965.97, "close_time": 1774846799999, "quote_volume": 19433.205798, "trades": 166, "taker_buy_base": 229403.69, "taker_buy_quote": 11093.208504 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0484, "high": 0.0485, "low": 0.048, "close": 0.048, "volume": 195224.64, "close_time": 1774850399999, "quote_volume": 9421.76692, "trades": 157, "taker_buy_base": 109450.76, "taker_buy_quote": 5287.382775 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.048, "high": 0.0481, "low": 0.0478, "close": 0.0478, "volume": 182403.03, "close_time": 1774853999999, "quote_volume": 8740.561287, "trades": 57, "taker_buy_base": 34503.39, "taker_buy_quote": 1656.176868 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0478, "close": 0.048, "volume": 140973.91, "close_time": 1774857599999, "quote_volume": 6763.762569, "trades": 116, "taker_buy_base": 60104.63, "taker_buy_quote": 2887.749577 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0481, "high": 0.0482, "low": 0.048, "close": 0.048, "volume": 221314.3, "close_time": 1774861199999, "quote_volume": 10640.915804, "trades": 130, "taker_buy_base": 61964.59, "taker_buy_quote": 2981.729438 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0476, "close": 0.0477, "volume": 227802.04, "close_time": 1774864799999, "quote_volume": 10879.732124, "trades": 159, "taker_buy_base": 60625.87, "taker_buy_quote": 2894.96216 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0477, "close": 0.0482, "volume": 188383.2, "close_time": 1774868399999, "quote_volume": 9027.040941, "trades": 182, "taker_buy_base": 146253.66, "taker_buy_quote": 7009.459173 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0479, "close": 0.048, "volume": 407730.1, "close_time": 1774871999999, "quote_volume": 19653.268075, "trades": 198, "taker_buy_base": 233764.77, "taker_buy_quote": 11276.618138 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.048, "high": 0.0481, "low": 0.0479, "close": 0.048, "volume": 161123.22, "close_time": 1774875599999, "quote_volume": 7740.174865, "trades": 72, "taker_buy_base": 93646.88, "taker_buy_quote": 4498.702344 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0476, "close": 0.0476, "volume": 262209.91, "close_time": 1774879199999, "quote_volume": 12558.1371, "trades": 152, "taker_buy_base": 112339.26, "taker_buy_quote": 5381.72323 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0474, "close": 0.0478, "volume": 323810.54, "close_time": 1774882799999, "quote_volume": 15395.489043, "trades": 196, "taker_buy_base": 176192.15, "taker_buy_quote": 8374.665857 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0473, "close": 0.0474, "volume": 399595.09, "close_time": 1774886399999, "quote_volume": 18991.131094, "trades": 312, "taker_buy_base": 132868.91, "taker_buy_quote": 6318.418143 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0469, "close": 0.047, "volume": 512025.37, "close_time": 1774889999999, "quote_volume": 24211.544935, "trades": 274, "taker_buy_base": 184789.06, "taker_buy_quote": 8746.327128 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0465, "close": 0.0467, "volume": 309812.67, "close_time": 1774893599999, "quote_volume": 14502.76334, "trades": 272, "taker_buy_base": 84193.12, "taker_buy_quote": 3943.746427 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0467, "high": 0.0467, "low": 0.046, "close": 0.0461, "volume": 380128.47, "close_time": 1774897199999, "quote_volume": 17608.684576, "trades": 268, "taker_buy_base": 86102.19, "taker_buy_quote": 3984.078108 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0461, "high": 0.0463, "low": 0.0458, "close": 0.0463, "volume": 387764.46, "close_time": 1774900799999, "quote_volume": 17829.446795, "trades": 224, "taker_buy_base": 140473.7, "taker_buy_quote": 6460.621029 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0461, "close": 0.0463, "volume": 121176.21, "close_time": 1774904399999, "quote_volume": 5602.910011, "trades": 76, "taker_buy_base": 76941.02, "taker_buy_quote": 3558.132196 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0463, "close": 0.0468, "volume": 213960.08, "close_time": 1774907999999, "quote_volume": 9968.925742, "trades": 161, "taker_buy_base": 117593.69, "taker_buy_quote": 5477.19552 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0465, "close": 0.0465, "volume": 189972.89, "close_time": 1774911599999, "quote_volume": 8857.528926, "trades": 104, "taker_buy_base": 68572.46, "taker_buy_quote": 3197.802821 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0461, "close": 0.0464, "volume": 379628.13, "close_time": 1774915199999, "quote_volume": 17575.265212, "trades": 320, "taker_buy_base": 204642.72, "taker_buy_quote": 9480.604233 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0463, "close": 0.0465, "volume": 285716.51, "close_time": 1774918799999, "quote_volume": 13269.055005, "trades": 166, "taker_buy_base": 159572.84, "taker_buy_quote": 7411.739102 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0466, "high": 0.047, "low": 0.0465, "close": 0.047, "volume": 481248.48, "close_time": 1774922399999, "quote_volume": 22526.72877, "trades": 264, "taker_buy_base": 294532.45, "taker_buy_quote": 13778.636023 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0469, "close": 0.0469, "volume": 181650.38, "close_time": 1774925999999, "quote_volume": 8555.400421, "trades": 81, "taker_buy_base": 141176.7, "taker_buy_quote": 6649.636957 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 406267.32, "close_time": 1774929599999, "quote_volume": 18964.831018, "trades": 161, "taker_buy_base": 162690.7, "taker_buy_quote": 7591.87434 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0465, "close": 0.0466, "volume": 108467.88, "close_time": 1774933199999, "quote_volume": 5064.526521, "trades": 81, "taker_buy_base": 54531.11, "taker_buy_quote": 2546.661507 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0465, "close": 0.0468, "volume": 158513.31, "close_time": 1774936799999, "quote_volume": 7401.479154, "trades": 100, "taker_buy_base": 100965.54, "taker_buy_quote": 4716.3078 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0469, "high": 0.047, "low": 0.0467, "close": 0.0469, "volume": 209418.56, "close_time": 1774940399999, "quote_volume": 9809.85971, "trades": 132, "taker_buy_base": 113872.08, "taker_buy_quote": 5333.333338 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0466, "close": 0.0467, "volume": 328692.42, "close_time": 1774943999999, "quote_volume": 15365.200492, "trades": 177, "taker_buy_base": 197923.42, "taker_buy_quote": 9253.655783 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0461, "close": 0.0462, "volume": 349328.22, "close_time": 1774947599999, "quote_volume": 16203.012551, "trades": 224, "taker_buy_base": 152096.39, "taker_buy_quote": 7053.066316 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0457, "close": 0.0459, "volume": 1115880.83, "close_time": 1774951199999, "quote_volume": 51303.456747, "trades": 407, "taker_buy_base": 422114.62, "taker_buy_quote": 19401.871044 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.046, "high": 0.0462, "low": 0.0459, "close": 0.0459, "volume": 536391.09, "close_time": 1774954799999, "quote_volume": 24704.970685, "trades": 222, "taker_buy_base": 371733.45, "taker_buy_quote": 17126.146426 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0458, "close": 0.0463, "volume": 434291.55, "close_time": 1774958399999, "quote_volume": 20047.548378, "trades": 248, "taker_buy_base": 258683.24, "taker_buy_quote": 11939.296798 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0464, "close": 0.0467, "volume": 339638.24, "close_time": 1774961999999, "quote_volume": 15813.174647, "trades": 195, "taker_buy_base": 211065.74, "taker_buy_quote": 9826.764471 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0466, "close": 0.0471, "volume": 453230.6, "close_time": 1774965599999, "quote_volume": 21339.307171, "trades": 262, "taker_buy_base": 244382.22, "taker_buy_quote": 11507.340075 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0466, "close": 0.0467, "volume": 348642.27, "close_time": 1774969199999, "quote_volume": 16417.717232, "trades": 233, "taker_buy_base": 206877.56, "taker_buy_quote": 9740.157898 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0466, "close": 0.0466, "volume": 364263.8, "close_time": 1774972799999, "quote_volume": 17091.351179, "trades": 177, "taker_buy_base": 76820.86, "taker_buy_quote": 3602.188158 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0467, "close": 0.0471, "volume": 474966.98, "close_time": 1774976399999, "quote_volume": 22328.371298, "trades": 280, "taker_buy_base": 229273.44, "taker_buy_quote": 10780.712779 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0472, "high": 0.0476, "low": 0.0471, "close": 0.0472, "volume": 354941.01, "close_time": 1774979999999, "quote_volume": 16797.917355, "trades": 244, "taker_buy_base": 167845.17, "taker_buy_quote": 7939.814086 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0471, "close": 0.0473, "volume": 231714.09, "close_time": 1774983599999, "quote_volume": 10953.194301, "trades": 142, "taker_buy_base": 115814.09, "taker_buy_quote": 5474.518735 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0473, "close": 0.0476, "volume": 241196.41, "close_time": 1774987199999, "quote_volume": 11445.231247, "trades": 150, "taker_buy_base": 113833.43, "taker_buy_quote": 5399.35344 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0476, "close": 0.0478, "volume": 357096.76, "close_time": 1774990799999, "quote_volume": 17044.236573, "trades": 232, "taker_buy_base": 212769.37, "taker_buy_quote": 10158.606502 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0474, "close": 0.0474, "volume": 161095.88, "close_time": 1774994399999, "quote_volume": 7668.907167, "trades": 153, "taker_buy_base": 49607.69, "taker_buy_quote": 2358.973065 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0471, "close": 0.0473, "volume": 183592.04, "close_time": 1774997999999, "quote_volume": 8668.968772, "trades": 96, "taker_buy_base": 41659.9, "taker_buy_quote": 1967.990832 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0473, "close": 0.0473, "volume": 120907.82, "close_time": 1775001599999, "quote_volume": 5719.033523, "trades": 79, "taker_buy_base": 56455.9, "taker_buy_quote": 2670.457707 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0469, "close": 0.0472, "volume": 183779.66, "close_time": 1775005199999, "quote_volume": 8649.719534, "trades": 112, "taker_buy_base": 39207.85, "taker_buy_quote": 1848.595137 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0468, "volume": 171833.74, "close_time": 1775008799999, "quote_volume": 8069.628714, "trades": 125, "taker_buy_base": 54008.54, "taker_buy_quote": 2539.491935 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0466, "close": 0.047, "volume": 267457.99, "close_time": 1775012399999, "quote_volume": 12529.154042, "trades": 174, "taker_buy_base": 116481.22, "taker_buy_quote": 5457.757981 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0469, "close": 0.0472, "volume": 1383832.18, "close_time": 1775015999999, "quote_volume": 65171.152182, "trades": 130, "taker_buy_base": 218422.43, "taker_buy_quote": 10277.732198 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0473, "high": 0.0474, "low": 0.047, "close": 0.0473, "volume": 641479.98, "close_time": 1775019599999, "quote_volume": 30257.045998, "trades": 156, "taker_buy_base": 512198.57, "taker_buy_quote": 24159.153112 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0472, "high": 0.0477, "low": 0.0471, "close": 0.0477, "volume": 291090.7, "close_time": 1775023199999, "quote_volume": 13796.590194, "trades": 106, "taker_buy_base": 216254.19, "taker_buy_quote": 10241.668699 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0476, "high": 0.0481, "low": 0.0475, "close": 0.0479, "volume": 477288.02, "close_time": 1775026799999, "quote_volume": 22846.592148, "trades": 147, "taker_buy_base": 324492.83, "taker_buy_quote": 15539.474973 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0474, "close": 0.0476, "volume": 588584.46, "close_time": 1775030399999, "quote_volume": 28008.059381, "trades": 230, "taker_buy_base": 221931.79, "taker_buy_quote": 10568.15255 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0474, "close": 0.0474, "volume": 261045.58, "close_time": 1775033999999, "quote_volume": 12396.578266, "trades": 244, "taker_buy_base": 96429.35, "taker_buy_quote": 4582.331839 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0473, "high": 0.0473, "low": 0.047, "close": 0.0471, "volume": 137826.6, "close_time": 1775037599999, "quote_volume": 6504.780845, "trades": 45, "taker_buy_base": 81984.72, "taker_buy_quote": 3866.836166 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0472, "high": 0.0472, "low": 0.047, "close": 0.0471, "volume": 492036.82, "close_time": 1775041199999, "quote_volume": 23171.585447, "trades": 396, "taker_buy_base": 88365.29, "taker_buy_quote": 4163.585051 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0471, "high": 0.0474, "low": 0.047, "close": 0.0474, "volume": 303533.79, "close_time": 1775044799999, "quote_volume": 14305.982052, "trades": 152, "taker_buy_base": 159349.63, "taker_buy_quote": 7518.798528 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0474, "high": 0.0481, "low": 0.0474, "close": 0.0477, "volume": 663642.84, "close_time": 1775048399999, "quote_volume": 31647.069814, "trades": 242, "taker_buy_base": 359632.52, "taker_buy_quote": 17148.638195 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0476, "high": 0.0478, "low": 0.047, "close": 0.0471, "volume": 619398.46, "close_time": 1775051999999, "quote_volume": 29402.986366, "trades": 352, "taker_buy_base": 251652.94, "taker_buy_quote": 11932.365419 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0474, "volume": 391032.22, "close_time": 1775055599999, "quote_volume": 18485.628518, "trades": 353, "taker_buy_base": 181799.0, "taker_buy_quote": 8591.032361 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0473, "close": 0.0477, "volume": 183124.9, "close_time": 1775059199999, "quote_volume": 8698.29748, "trades": 101, "taker_buy_base": 89464.62, "taker_buy_quote": 4250.627827 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0477, "high": 0.048, "low": 0.0476, "close": 0.0478, "volume": 220132.61, "close_time": 1775062799999, "quote_volume": 10517.028961, "trades": 159, "taker_buy_base": 103387.2, "taker_buy_quote": 4942.431207 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0479, "high": 0.048, "low": 0.0475, "close": 0.0475, "volume": 261172.99, "close_time": 1775066399999, "quote_volume": 12463.305412, "trades": 204, "taker_buy_base": 117302.58, "taker_buy_quote": 5603.871951 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0474, "close": 0.0474, "volume": 277879.7, "close_time": 1775069999999, "quote_volume": 13195.453173, "trades": 174, "taker_buy_base": 82724.38, "taker_buy_quote": 3931.879419 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0474, "close": 0.0476, "volume": 87441.46, "close_time": 1775073599999, "quote_volume": 4150.134214, "trades": 87, "taker_buy_base": 44674.7, "taker_buy_quote": 2121.28497 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0472, "close": 0.0474, "volume": 84171.7, "close_time": 1775077199999, "quote_volume": 3992.291514, "trades": 64, "taker_buy_base": 26723.52, "taker_buy_quote": 1270.303464 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0472, "close": 0.0476, "volume": 518960.75, "close_time": 1775080799999, "quote_volume": 24609.605381, "trades": 195, "taker_buy_base": 256536.82, "taker_buy_quote": 12178.623029 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0476, "high": 0.0477, "low": 0.047, "close": 0.0473, "volume": 729663.82, "close_time": 1775084399999, "quote_volume": 34474.911737, "trades": 518, "taker_buy_base": 157584.93, "taker_buy_quote": 7450.197035 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0472, "close": 0.0472, "volume": 127559.95, "close_time": 1775087999999, "quote_volume": 6025.64277, "trades": 75, "taker_buy_base": 58344.28, "taker_buy_quote": 2756.170368 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0472, "high": 0.0478, "low": 0.0472, "close": 0.0478, "volume": 161682.73, "close_time": 1775091599999, "quote_volume": 7670.204416, "trades": 146, "taker_buy_base": 109275.29, "taker_buy_quote": 5186.102256 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0463, "close": 0.0464, "volume": 1715569.04, "close_time": 1775095199999, "quote_volume": 80456.373609, "trades": 769, "taker_buy_base": 791533.25, "taker_buy_quote": 37126.450706 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0456, "close": 0.0456, "volume": 456762.69, "close_time": 1775098799999, "quote_volume": 20934.268601, "trades": 259, "taker_buy_base": 194004.07, "taker_buy_quote": 8880.530437 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0453, "close": 0.0456, "volume": 548064.13, "close_time": 1775102399999, "quote_volume": 24963.099591, "trades": 286, "taker_buy_base": 278567.4, "taker_buy_quote": 12695.943076 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0455, "high": 0.0455, "low": 0.045, "close": 0.045, "volume": 2333576.17, "close_time": 1775105999999, "quote_volume": 105591.072899, "trades": 564, "taker_buy_base": 812613.37, "taker_buy_quote": 36756.987094 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.045, "high": 0.0453, "low": 0.0447, "close": 0.0452, "volume": 1285348.18, "close_time": 1775109599999, "quote_volume": 57795.098691, "trades": 911, "taker_buy_base": 813103.29, "taker_buy_quote": 36577.938827 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0452, "close": 0.0454, "volume": 278753.94, "close_time": 1775113199999, "quote_volume": 12640.446606, "trades": 373, "taker_buy_base": 211226.41, "taker_buy_quote": 9578.140224 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0453, "close": 0.0454, "volume": 257086.04, "close_time": 1775116799999, "quote_volume": 11653.745053, "trades": 199, "taker_buy_base": 103104.47, "taker_buy_quote": 4672.442062 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0453, "close": 0.0455, "volume": 383753.9, "close_time": 1775120399999, "quote_volume": 17429.918615, "trades": 297, "taker_buy_base": 275608.81, "taker_buy_quote": 12521.716908 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0451, "close": 0.0453, "volume": 282431.04, "close_time": 1775123999999, "quote_volume": 12819.173267, "trades": 137, "taker_buy_base": 93905.03, "taker_buy_quote": 4266.738601 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0436, "close": 0.0442, "volume": 8175840.29, "close_time": 1775127599999, "quote_volume": 363147.400016, "trades": 1614, "taker_buy_base": 1975439.23, "taker_buy_quote": 87356.432936 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0439, "close": 0.044, "volume": 997489.97, "close_time": 1775131199999, "quote_volume": 43979.263666, "trades": 236, "taker_buy_base": 505522.49, "taker_buy_quote": 22302.52904 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.044, "high": 0.0441, "low": 0.0438, "close": 0.044, "volume": 1186111.52, "close_time": 1775134799999, "quote_volume": 52168.266338, "trades": 258, "taker_buy_base": 562303.62, "taker_buy_quote": 24738.904352 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0439, "high": 0.044, "low": 0.0432, "close": 0.0434, "volume": 1852844.09, "close_time": 1775138399999, "quote_volume": 80711.839103, "trades": 501, "taker_buy_base": 1185151.74, "taker_buy_quote": 51637.878103 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0434, "high": 0.0442, "low": 0.0431, "close": 0.0441, "volume": 2668203.6, "close_time": 1775141999999, "quote_volume": 116383.928649, "trades": 634, "taker_buy_base": 1601666.56, "taker_buy_quote": 69886.958455 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.044, "high": 0.0444, "low": 0.0437, "close": 0.0441, "volume": 1314833.25, "close_time": 1775145599999, "quote_volume": 58039.488013, "trades": 394, "taker_buy_base": 956229.99, "taker_buy_quote": 42227.165203 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.044, "high": 0.0444, "low": 0.0438, "close": 0.0441, "volume": 909755.03, "close_time": 1775149199999, "quote_volume": 40131.435341, "trades": 269, "taker_buy_base": 719899.25, "taker_buy_quote": 31763.537225 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0441, "high": 0.0446, "low": 0.0438, "close": 0.0438, "volume": 752387.44, "close_time": 1775152799999, "quote_volume": 33312.76792, "trades": 210, "taker_buy_base": 516207.07, "taker_buy_quote": 22885.187432 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0438, "high": 0.0443, "low": 0.0438, "close": 0.0443, "volume": 221447.96, "close_time": 1775156399999, "quote_volume": 9712.456413, "trades": 67, "taker_buy_base": 162694.81, "taker_buy_quote": 7131.730414 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0443, "high": 0.0444, "low": 0.044, "close": 0.0441, "volume": 120857.96, "close_time": 1775159999999, "quote_volume": 5341.392899, "trades": 80, "taker_buy_base": 74586.91, "taker_buy_quote": 3296.007259 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0439, "close": 0.0442, "volume": 435027.09, "close_time": 1775163599999, "quote_volume": 19192.728281, "trades": 193, "taker_buy_base": 256375.03, "taker_buy_quote": 11313.059179 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0436, "close": 0.0439, "volume": 404107.89, "close_time": 1775167199999, "quote_volume": 17703.867963, "trades": 254, "taker_buy_base": 269573.39, "taker_buy_quote": 11806.430763 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0439, "high": 0.044, "low": 0.0436, "close": 0.0439, "volume": 383905.96, "close_time": 1775170799999, "quote_volume": 16825.317722, "trades": 202, "taker_buy_base": 252204.21, "taker_buy_quote": 11050.850393 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0437, "close": 0.0439, "volume": 135977.32, "close_time": 1775174399999, "quote_volume": 5956.201431, "trades": 37, "taker_buy_base": 119452.35, "taker_buy_quote": 5232.588591 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0439, "high": 0.044, "low": 0.0431, "close": 0.0431, "volume": 789434.86, "close_time": 1775177999999, "quote_volume": 34443.166935, "trades": 294, "taker_buy_base": 402056.36, "taker_buy_quote": 17546.470469 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0432, "high": 0.0435, "low": 0.043, "close": 0.0432, "volume": 931097.1, "close_time": 1775181599999, "quote_volume": 40197.470025, "trades": 219, "taker_buy_base": 721756.26, "taker_buy_quote": 31163.390071 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0427, "close": 0.0433, "volume": 934188.06, "close_time": 1775185199999, "quote_volume": 40153.580929, "trades": 508, "taker_buy_base": 685169.26, "taker_buy_quote": 29443.901422 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0431, "close": 0.0431, "volume": 718142.74, "close_time": 1775188799999, "quote_volume": 31084.413164, "trades": 343, "taker_buy_base": 425337.79, "taker_buy_quote": 18407.312362 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0431, "high": 0.0435, "low": 0.043, "close": 0.0435, "volume": 668275.72, "close_time": 1775192399999, "quote_volume": 28887.053035, "trades": 695, "taker_buy_base": 517856.83, "taker_buy_quote": 22385.332298 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0435, "high": 0.0441, "low": 0.0434, "close": 0.0438, "volume": 856680.93, "close_time": 1775195999999, "quote_volume": 37500.200721, "trades": 324, "taker_buy_base": 383964.19, "taker_buy_quote": 16802.316392 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0438, "high": 0.044, "low": 0.0436, "close": 0.0439, "volume": 183864.04, "close_time": 1775199599999, "quote_volume": 8055.788171, "trades": 84, "taker_buy_base": 123289.84, "taker_buy_quote": 5400.160349 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0439, "high": 0.044, "low": 0.0435, "close": 0.0437, "volume": 912480.87, "close_time": 1775203199999, "quote_volume": 39850.949993, "trades": 300, "taker_buy_base": 439995.81, "taker_buy_quote": 19219.039028 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0437, "close": 0.0439, "volume": 384471.09, "close_time": 1775206799999, "quote_volume": 16862.423331, "trades": 171, "taker_buy_base": 181281.27, "taker_buy_quote": 7962.071168 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.044, "high": 0.0446, "low": 0.0439, "close": 0.0445, "volume": 2645801.2, "close_time": 1775210399999, "quote_volume": 116960.885322, "trades": 455, "taker_buy_base": 1129162.18, "taker_buy_quote": 50035.900326 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0441, "close": 0.0444, "volume": 634505.01, "close_time": 1775213999999, "quote_volume": 28102.926061, "trades": 170, "taker_buy_base": 549158.77, "taker_buy_quote": 24325.217308 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0443, "close": 0.0448, "volume": 297526.21, "close_time": 1775217599999, "quote_volume": 13275.096381, "trades": 180, "taker_buy_base": 216993.23, "taker_buy_quote": 9692.829357 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0448, "high": 0.0451, "low": 0.0443, "close": 0.0444, "volume": 887155.45, "close_time": 1775221199999, "quote_volume": 39671.793666, "trades": 456, "taker_buy_base": 604019.82, "taker_buy_quote": 27029.720347 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0439, "close": 0.0441, "volume": 445759.63, "close_time": 1775224799999, "quote_volume": 19635.83351, "trades": 225, "taker_buy_base": 264738.11, "taker_buy_quote": 11659.741052 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.044, "high": 0.0445, "low": 0.044, "close": 0.0445, "volume": 774950.97, "close_time": 1775228399999, "quote_volume": 34350.221634, "trades": 181, "taker_buy_base": 404525.16, "taker_buy_quote": 17928.519338 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0442, "close": 0.0442, "volume": 426340.71, "close_time": 1775231999999, "quote_volume": 18895.875799, "trades": 193, "taker_buy_base": 186200.18, "taker_buy_quote": 8248.424845 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0441, "close": 0.0441, "volume": 516857.33, "close_time": 1775235599999, "quote_volume": 22866.13369, "trades": 261, "taker_buy_base": 268657.07, "taker_buy_quote": 11888.468361 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0435, "close": 0.0442, "volume": 843527.0, "close_time": 1775239199999, "quote_volume": 37042.490454, "trades": 274, "taker_buy_base": 468091.31, "taker_buy_quote": 20586.213195 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0442, "high": 0.0443, "low": 0.044, "close": 0.0441, "volume": 815337.45, "close_time": 1775242799999, "quote_volume": 36030.392254, "trades": 378, "taker_buy_base": 504356.87, "taker_buy_quote": 22289.605156 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0439, "close": 0.0439, "volume": 431293.52, "close_time": 1775246399999, "quote_volume": 18965.261384, "trades": 190, "taker_buy_base": 220729.69, "taker_buy_quote": 9710.549916 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0439, "high": 0.044, "low": 0.0437, "close": 0.0437, "volume": 272796.93, "close_time": 1775249999999, "quote_volume": 11939.029119, "trades": 121, "taker_buy_base": 110458.85, "taker_buy_quote": 4835.181343 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0437, "close": 0.0438, "volume": 396794.2, "close_time": 1775253599999, "quote_volume": 17369.499179, "trades": 152, "taker_buy_base": 241713.02, "taker_buy_quote": 10584.47212 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0432, "close": 0.0434, "volume": 356575.11, "close_time": 1775257199999, "quote_volume": 15491.033982, "trades": 168, "taker_buy_base": 148024.47, "taker_buy_quote": 6431.192573 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0428, "close": 0.0431, "volume": 916731.21, "close_time": 1775260799999, "quote_volume": 39506.972853, "trades": 419, "taker_buy_base": 390656.72, "taker_buy_quote": 16849.10678 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0427, "close": 0.0429, "volume": 309337.24, "close_time": 1775264399999, "quote_volume": 13306.726915, "trades": 109, "taker_buy_base": 81029.65, "taker_buy_quote": 3486.946832 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0429, "high": 0.0435, "low": 0.0428, "close": 0.0435, "volume": 736863.57, "close_time": 1775267999999, "quote_volume": 31862.16956, "trades": 195, "taker_buy_base": 365192.12, "taker_buy_quote": 15805.596758 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0434, "close": 0.0436, "volume": 359937.97, "close_time": 1775271599999, "quote_volume": 15717.449851, "trades": 140, "taker_buy_base": 183457.26, "taker_buy_quote": 8008.013727 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 96471.61, "close_time": 1775275199999, "quote_volume": 4216.396221, "trades": 55, "taker_buy_base": 60573.33, "taker_buy_quote": 2647.531538 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0436, "close": 0.0437, "volume": 315254.07, "close_time": 1775278799999, "quote_volume": 13801.683571, "trades": 159, "taker_buy_base": 201488.43, "taker_buy_quote": 8825.014081 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0437, "close": 0.0437, "volume": 146261.04, "close_time": 1775282399999, "quote_volume": 6398.52042, "trades": 54, "taker_buy_base": 61034.68, "taker_buy_quote": 2672.076177 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0437, "high": 0.044, "low": 0.0435, "close": 0.044, "volume": 352055.41, "close_time": 1775285999999, "quote_volume": 15366.923859, "trades": 93, "taker_buy_base": 96204.61, "taker_buy_quote": 4206.90864 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0439, "high": 0.0446, "low": 0.0438, "close": 0.0446, "volume": 525141.07, "close_time": 1775289599999, "quote_volume": 23321.7169, "trades": 249, "taker_buy_base": 353362.74, "taker_buy_quote": 15720.740861 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0444, "close": 0.0445, "volume": 1482499.93, "close_time": 1775293199999, "quote_volume": 66067.931913, "trades": 483, "taker_buy_base": 574934.53, "taker_buy_quote": 25643.394847 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0443, "close": 0.0445, "volume": 508028.03, "close_time": 1775296799999, "quote_volume": 22554.642307, "trades": 266, "taker_buy_base": 266481.12, "taker_buy_quote": 11838.124197 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0444, "close": 0.0445, "volume": 580460.48, "close_time": 1775300399999, "quote_volume": 25860.34977, "trades": 227, "taker_buy_base": 432256.44, "taker_buy_quote": 19254.581426 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0444, "close": 0.0445, "volume": 305652.75, "close_time": 1775303999999, "quote_volume": 13614.49845, "trades": 120, "taker_buy_base": 150930.51, "taker_buy_quote": 6724.026271 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0446, "high": 0.045, "low": 0.0444, "close": 0.0444, "volume": 778743.57, "close_time": 1775307599999, "quote_volume": 34861.079823, "trades": 300, "taker_buy_base": 292850.7, "taker_buy_quote": 13118.128618 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0442, "close": 0.0446, "volume": 913852.88, "close_time": 1775311199999, "quote_volume": 40750.958118, "trades": 512, "taker_buy_base": 492681.07, "taker_buy_quote": 21981.807266 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0441, "close": 0.0445, "volume": 474488.37, "close_time": 1775314799999, "quote_volume": 21000.820103, "trades": 281, "taker_buy_base": 248487.4, "taker_buy_quote": 11009.697572 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0443, "close": 0.0444, "volume": 276250.0, "close_time": 1775318399999, "quote_volume": 12329.738962, "trades": 211, "taker_buy_base": 165903.18, "taker_buy_quote": 7405.72524 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0442, "close": 0.0442, "volume": 180105.12, "close_time": 1775321999999, "quote_volume": 8008.527877, "trades": 121, "taker_buy_base": 108640.58, "taker_buy_quote": 4835.820528 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0443, "high": 0.0448, "low": 0.0442, "close": 0.0445, "volume": 1796918.25, "close_time": 1775325599999, "quote_volume": 80101.050302, "trades": 651, "taker_buy_base": 1064578.27, "taker_buy_quote": 47457.98999 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0443, "close": 0.0444, "volume": 459512.44, "close_time": 1775329199999, "quote_volume": 20393.66048, "trades": 150, "taker_buy_base": 106923.51, "taker_buy_quote": 4757.755656 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0442, "close": 0.0443, "volume": 345229.79, "close_time": 1775332799999, "quote_volume": 15345.908206, "trades": 131, "taker_buy_base": 208649.06, "taker_buy_quote": 9276.970106 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0443, "high": 0.0447, "low": 0.0442, "close": 0.0445, "volume": 583890.55, "close_time": 1775336399999, "quote_volume": 25975.342256, "trades": 190, "taker_buy_base": 275805.86, "taker_buy_quote": 12260.523949 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 233615.33, "close_time": 1775339999999, "quote_volume": 10431.881805, "trades": 63, "taker_buy_base": 201174.54, "taker_buy_quote": 8984.330359 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0446, "close": 0.0447, "volume": 383646.79, "close_time": 1775343599999, "quote_volume": 17129.68181, "trades": 97, "taker_buy_base": 169484.15, "taker_buy_quote": 7574.804757 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0446, "close": 0.0446, "volume": 213811.98, "close_time": 1775347199999, "quote_volume": 9556.155533, "trades": 258, "taker_buy_base": 115290.4, "taker_buy_quote": 5153.63897 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0447, "high": 0.0447, "low": 0.044, "close": 0.0443, "volume": 842979.03, "close_time": 1775350799999, "quote_volume": 37312.434873, "trades": 377, "taker_buy_base": 357987.01, "taker_buy_quote": 15828.378806 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0436, "close": 0.0438, "volume": 296223.39, "close_time": 1775354399999, "quote_volume": 13012.901958, "trades": 165, "taker_buy_base": 125248.6, "taker_buy_quote": 5504.052199 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 211975.56, "close_time": 1775357999999, "quote_volume": 9262.889921, "trades": 154, "taker_buy_base": 119419.68, "taker_buy_quote": 5222.459929 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0437, "volume": 250273.01, "close_time": 1775361599999, "quote_volume": 10913.765868, "trades": 190, "taker_buy_base": 108476.37, "taker_buy_quote": 4733.261056 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0436, "volume": 160754.81, "close_time": 1775365199999, "quote_volume": 7033.10468, "trades": 90, "taker_buy_base": 80814.34, "taker_buy_quote": 3535.782404 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0432, "close": 0.0432, "volume": 521982.91, "close_time": 1775368799999, "quote_volume": 22700.187045, "trades": 186, "taker_buy_base": 130430.15, "taker_buy_quote": 5670.391619 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0427, "close": 0.043, "volume": 565773.71, "close_time": 1775372399999, "quote_volume": 24284.588194, "trades": 254, "taker_buy_base": 224085.59, "taker_buy_quote": 9625.584073 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.043, "high": 0.043, "low": 0.0426, "close": 0.0427, "volume": 300144.41, "close_time": 1775375999999, "quote_volume": 12859.178247, "trades": 135, "taker_buy_base": 111386.2, "taker_buy_quote": 4780.434855 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0427, "close": 0.0431, "volume": 187210.92, "close_time": 1775379599999, "quote_volume": 8044.534734, "trades": 90, "taker_buy_base": 98169.76, "taker_buy_quote": 4219.763147 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.043, "high": 0.0433, "low": 0.043, "close": 0.0433, "volume": 203135.76, "close_time": 1775383199999, "quote_volume": 8777.859965, "trades": 122, "taker_buy_base": 130201.68, "taker_buy_quote": 5630.510961 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 430402.9, "close_time": 1775386799999, "quote_volume": 18548.292602, "trades": 103, "taker_buy_base": 123481.15, "taker_buy_quote": 5320.398907 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.043, "high": 0.0431, "low": 0.0428, "close": 0.043, "volume": 219892.52, "close_time": 1775390399999, "quote_volume": 9439.204347, "trades": 82, "taker_buy_base": 125023.52, "taker_buy_quote": 5367.53886 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.043, "high": 0.0431, "low": 0.0426, "close": 0.0428, "volume": 531981.42, "close_time": 1775393999999, "quote_volume": 22790.936033, "trades": 351, "taker_buy_base": 152518.16, "taker_buy_quote": 6528.658738 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0428, "high": 0.043, "low": 0.0425, "close": 0.0429, "volume": 601332.41, "close_time": 1775397599999, "quote_volume": 25689.417117, "trades": 402, "taker_buy_base": 382807.19, "taker_buy_quote": 16345.077733 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0429, "high": 0.0431, "low": 0.0428, "close": 0.0429, "volume": 159826.63, "close_time": 1775401199999, "quote_volume": 6864.426132, "trades": 102, "taker_buy_base": 87111.61, "taker_buy_quote": 3741.882804 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0427, "close": 0.043, "volume": 456165.74, "close_time": 1775404799999, "quote_volume": 19689.782713, "trades": 246, "taker_buy_base": 295062.41, "taker_buy_quote": 12753.555759 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.043, "high": 0.0433, "low": 0.043, "close": 0.0431, "volume": 346353.66, "close_time": 1775408399999, "quote_volume": 14945.372648, "trades": 270, "taker_buy_base": 176437.24, "taker_buy_quote": 7616.632151 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.0431, "volume": 140194.39, "close_time": 1775411999999, "quote_volume": 6044.248718, "trades": 104, "taker_buy_base": 74298.79, "taker_buy_quote": 3203.181717 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.0431, "volume": 229131.4, "close_time": 1775415599999, "quote_volume": 9880.214288, "trades": 171, "taker_buy_base": 71577.77, "taker_buy_quote": 3088.732814 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0431, "high": 0.0433, "low": 0.043, "close": 0.0432, "volume": 175887.79, "close_time": 1775419199999, "quote_volume": 7578.226808, "trades": 127, "taker_buy_base": 75675.07, "taker_buy_quote": 3261.357621 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0431, "close": 0.0433, "volume": 441331.7, "close_time": 1775422799999, "quote_volume": 19104.085036, "trades": 202, "taker_buy_base": 292522.85, "taker_buy_quote": 12669.082966 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0428, "close": 0.043, "volume": 1311701.98, "close_time": 1775426399999, "quote_volume": 56473.414053, "trades": 1100, "taker_buy_base": 464607.89, "taker_buy_quote": 19984.622962 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.043, "high": 0.0434, "low": 0.0428, "close": 0.0434, "volume": 324788.03, "close_time": 1775429999999, "quote_volume": 14025.295325, "trades": 235, "taker_buy_base": 190576.08, "taker_buy_quote": 8229.880619 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0433, "close": 0.0437, "volume": 377604.56, "close_time": 1775433599999, "quote_volume": 16428.809853, "trades": 180, "taker_buy_base": 239150.85, "taker_buy_quote": 10396.217477 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0438, "high": 0.0449, "low": 0.0438, "close": 0.0448, "volume": 1647533.66, "close_time": 1775437199999, "quote_volume": 73303.119098, "trades": 468, "taker_buy_base": 982634.3, "taker_buy_quote": 43655.033035 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0447, "high": 0.0454, "low": 0.0446, "close": 0.0452, "volume": 882618.09, "close_time": 1775440799999, "quote_volume": 39680.317409, "trades": 448, "taker_buy_base": 527793.57, "taker_buy_quote": 23746.08102 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0451, "close": 0.0454, "volume": 1237714.03, "close_time": 1775444399999, "quote_volume": 56115.650079, "trades": 551, "taker_buy_base": 764968.32, "taker_buy_quote": 34681.071719 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0445, "close": 0.0445, "volume": 524668.4, "close_time": 1775447999999, "quote_volume": 23563.368771, "trades": 190, "taker_buy_base": 320961.66, "taker_buy_quote": 14436.244343 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0443, "close": 0.0445, "volume": 331611.17, "close_time": 1775451599999, "quote_volume": 14727.751816, "trades": 123, "taker_buy_base": 177959.66, "taker_buy_quote": 7910.458103 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0441, "close": 0.0446, "volume": 374910.91, "close_time": 1775455199999, "quote_volume": 16625.223065, "trades": 131, "taker_buy_base": 254535.05, "taker_buy_quote": 11292.063866 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0444, "close": 0.0446, "volume": 463061.67, "close_time": 1775458799999, "quote_volume": 20636.207825, "trades": 173, "taker_buy_base": 187032.24, "taker_buy_quote": 8330.751801 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0447, "high": 0.0459, "low": 0.0447, "close": 0.0451, "volume": 5610008.38, "close_time": 1775462399999, "quote_volume": 253616.650522, "trades": 2280, "taker_buy_base": 2820004.16, "taker_buy_quote": 127756.538895 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0451, "high": 0.0461, "low": 0.0446, "close": 0.0453, "volume": 3572885.56, "close_time": 1775465999999, "quote_volume": 161566.632287, "trades": 931, "taker_buy_base": 1766536.36, "taker_buy_quote": 80003.303799 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0453, "high": 0.0499, "low": 0.0453, "close": 0.0487, "volume": 29594377.07, "close_time": 1775469599999, "quote_volume": 1415990.997771, "trades": 13270, "taker_buy_base": 14700522.53, "taker_buy_quote": 703200.434765 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0487, "high": 0.054, "low": 0.0477, "close": 0.0512, "volume": 24750861.16, "close_time": 1775473199999, "quote_volume": 1249301.065447, "trades": 9119, "taker_buy_base": 12535971.87, "taker_buy_quote": 632265.98883 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0512, "high": 0.0524, "low": 0.048, "close": 0.0485, "volume": 13095694.1, "close_time": 1775476799999, "quote_volume": 661107.042651, "trades": 5325, "taker_buy_base": 6723304.51, "taker_buy_quote": 339468.094953 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0484, "high": 0.0505, "low": 0.0478, "close": 0.0493, "volume": 9571549.61, "close_time": 1775480399999, "quote_volume": 469979.69246, "trades": 3984, "taker_buy_base": 5201051.27, "taker_buy_quote": 254968.277673 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0494, "high": 0.0499, "low": 0.0482, "close": 0.0491, "volume": 4289839.37, "close_time": 1775483999999, "quote_volume": 210182.826381, "trades": 1632, "taker_buy_base": 2168356.87, "taker_buy_quote": 106366.926106 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.049, "high": 0.0492, "low": 0.0473, "close": 0.0477, "volume": 4356583.93, "close_time": 1775487599999, "quote_volume": 208762.224465, "trades": 1613, "taker_buy_base": 1674996.17, "taker_buy_quote": 80331.025803 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0477, "high": 0.0484, "low": 0.0475, "close": 0.0477, "volume": 1938487.04, "close_time": 1775491199999, "quote_volume": 92791.839844, "trades": 665, "taker_buy_base": 894433.66, "taker_buy_quote": 42884.47158 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0471, "close": 0.0476, "volume": 2343856.51, "close_time": 1775494799999, "quote_volume": 111247.886131, "trades": 1236, "taker_buy_base": 1044988.47, "taker_buy_quote": 49675.298633 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0473, "close": 0.0477, "volume": 1354853.03, "close_time": 1775498399999, "quote_volume": 64400.15108, "trades": 724, "taker_buy_base": 781566.03, "taker_buy_quote": 37169.099416 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0474, "close": 0.0475, "volume": 1339486.54, "close_time": 1775501999999, "quote_volume": 63861.852392, "trades": 756, "taker_buy_base": 753132.51, "taker_buy_quote": 35927.199236 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0475, "high": 0.0489, "low": 0.0468, "close": 0.047, "volume": 6928180.93, "close_time": 1775505599999, "quote_volume": 330446.953383, "trades": 2436, "taker_buy_base": 3035281.35, "taker_buy_quote": 145186.384855 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0467, "close": 0.0469, "volume": 1367578.68, "close_time": 1775509199999, "quote_volume": 64095.230189, "trades": 637, "taker_buy_base": 687744.17, "taker_buy_quote": 32264.672534 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0461, "close": 0.0463, "volume": 1062007.21, "close_time": 1775512799999, "quote_volume": 49289.375388, "trades": 630, "taker_buy_base": 401001.82, "taker_buy_quote": 18592.045326 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0463, "high": 0.0489, "low": 0.046, "close": 0.0461, "volume": 7518491.19, "close_time": 1775516399999, "quote_volume": 351683.53935, "trades": 3800, "taker_buy_base": 4806088.66, "taker_buy_quote": 224842.049105 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.046, "high": 0.0464, "low": 0.0457, "close": 0.0463, "volume": 1046626.56, "close_time": 1775519999999, "quote_volume": 48231.979241, "trades": 395, "taker_buy_base": 618210.97, "taker_buy_quote": 28508.880441 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0447, "close": 0.0455, "volume": 2532846.0, "close_time": 1775523599999, "quote_volume": 114767.354791, "trades": 936, "taker_buy_base": 1019518.26, "taker_buy_quote": 46258.813295 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0443, "close": 0.0444, "volume": 1931033.95, "close_time": 1775527199999, "quote_volume": 87111.823268, "trades": 750, "taker_buy_base": 969578.06, "taker_buy_quote": 43810.118018 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0442, "close": 0.0444, "volume": 961462.52, "close_time": 1775530799999, "quote_volume": 42714.018171, "trades": 540, "taker_buy_base": 494584.83, "taker_buy_quote": 22007.665354 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0444, "close": 0.0446, "volume": 587183.53, "close_time": 1775534399999, "quote_volume": 26187.042546, "trades": 362, "taker_buy_base": 376921.77, "taker_buy_quote": 16820.462572 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0445, "close": 0.0447, "volume": 273190.01, "close_time": 1775537999999, "quote_volume": 12183.382899, "trades": 223, "taker_buy_base": 152291.23, "taker_buy_quote": 6794.553819 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0442, "close": 0.0444, "volume": 2231712.55, "close_time": 1775541599999, "quote_volume": 99321.964844, "trades": 777, "taker_buy_base": 985376.21, "taker_buy_quote": 43841.902495 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0444, "high": 0.0445, "low": 0.044, "close": 0.0445, "volume": 166887.77, "close_time": 1775545199999, "quote_volume": 7385.456004, "trades": 169, "taker_buy_base": 92204.44, "taker_buy_quote": 4085.45391 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0444, "high": 0.0456, "low": 0.0443, "close": 0.0452, "volume": 1013851.94, "close_time": 1775548799999, "quote_volume": 45709.086028, "trades": 425, "taker_buy_base": 654475.3, "taker_buy_quote": 29487.322608 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0451, "high": 0.0458, "low": 0.0448, "close": 0.0455, "volume": 1672567.14, "close_time": 1775552399999, "quote_volume": 75909.25225, "trades": 625, "taker_buy_base": 1075209.1, "taker_buy_quote": 48828.549723 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0453, "close": 0.0455, "volume": 356244.76, "close_time": 1775555999999, "quote_volume": 16186.794907, "trades": 209, "taker_buy_base": 172301.59, "taker_buy_quote": 7826.4593 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0445, "close": 0.0446, "volume": 641974.18, "close_time": 1775559599999, "quote_volume": 29019.085229, "trades": 383, "taker_buy_base": 273939.51, "taker_buy_quote": 12371.546626 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0444, "close": 0.0445, "volume": 392743.43, "close_time": 1775563199999, "quote_volume": 17521.57858, "trades": 180, "taker_buy_base": 215577.98, "taker_buy_quote": 9626.139883 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0442, "close": 0.0445, "volume": 1999921.32, "close_time": 1775566799999, "quote_volume": 88846.299997, "trades": 623, "taker_buy_base": 836333.22, "taker_buy_quote": 37178.653807 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0443, "close": 0.0443, "volume": 448056.68, "close_time": 1775570399999, "quote_volume": 20000.115662, "trades": 173, "taker_buy_base": 197230.3, "taker_buy_quote": 8807.472931 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0443, "high": 0.0449, "low": 0.0443, "close": 0.0445, "volume": 263558.1, "close_time": 1775573999999, "quote_volume": 11746.571245, "trades": 156, "taker_buy_base": 122702.69, "taker_buy_quote": 5470.922376 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0442, "close": 0.0444, "volume": 276450.22, "close_time": 1775577599999, "quote_volume": 12280.585408, "trades": 118, "taker_buy_base": 108181.58, "taker_buy_quote": 4806.691188 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0442, "close": 0.0447, "volume": 434184.75, "close_time": 1775581199999, "quote_volume": 19305.708894, "trades": 185, "taker_buy_base": 249251.23, "taker_buy_quote": 11083.806972 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0447, "high": 0.045, "low": 0.0447, "close": 0.045, "volume": 308258.86, "close_time": 1775584799999, "quote_volume": 13806.791051, "trades": 184, "taker_buy_base": 193377.72, "taker_buy_quote": 8662.13154 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.045, "high": 0.0451, "low": 0.0446, "close": 0.0448, "volume": 213290.61, "close_time": 1775588399999, "quote_volume": 9547.64772, "trades": 101, "taker_buy_base": 36981.48, "taker_buy_quote": 1657.172074 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0448, "high": 0.0452, "low": 0.0447, "close": 0.0452, "volume": 163218.56, "close_time": 1775591999999, "quote_volume": 7330.430993, "trades": 95, "taker_buy_base": 120698.34, "taker_buy_quote": 5423.101968 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0452, "high": 0.0456, "low": 0.0451, "close": 0.0452, "volume": 208608.43, "close_time": 1775595599999, "quote_volume": 9450.547522, "trades": 178, "taker_buy_base": 90854.67, "taker_buy_quote": 4117.289701 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0452, "high": 0.0459, "low": 0.0451, "close": 0.0458, "volume": 318364.58, "close_time": 1775599199999, "quote_volume": 14510.720683, "trades": 231, "taker_buy_base": 170984.32, "taker_buy_quote": 7800.561024 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0458, "close": 0.0469, "volume": 523409.92, "close_time": 1775602799999, "quote_volume": 24235.720523, "trades": 308, "taker_buy_base": 294417.1, "taker_buy_quote": 13636.544584 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.047, "high": 0.0476, "low": 0.0467, "close": 0.0475, "volume": 732632.51, "close_time": 1775606399999, "quote_volume": 34624.344417, "trades": 323, "taker_buy_base": 367941.23, "taker_buy_quote": 17401.5014 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0475, "high": 0.0486, "low": 0.047, "close": 0.0473, "volume": 2680818.56, "close_time": 1775609999999, "quote_volume": 127931.862054, "trades": 1225, "taker_buy_base": 1337120.09, "taker_buy_quote": 63953.661728 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0472, "close": 0.0473, "volume": 671128.14, "close_time": 1775613599999, "quote_volume": 31921.947256, "trades": 245, "taker_buy_base": 311550.96, "taker_buy_quote": 14820.446993 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0474, "high": 0.048, "low": 0.0474, "close": 0.0478, "volume": 628235.76, "close_time": 1775617199999, "quote_volume": 29964.601103, "trades": 234, "taker_buy_base": 254051.43, "taker_buy_quote": 12123.74392 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0474, "close": 0.0476, "volume": 169013.72, "close_time": 1775620799999, "quote_volume": 8046.643006, "trades": 84, "taker_buy_base": 93317.52, "taker_buy_quote": 4447.377207 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0472, "close": 0.0472, "volume": 345273.97, "close_time": 1775624399999, "quote_volume": 16351.995951, "trades": 142, "taker_buy_base": 93594.41, "taker_buy_quote": 4439.518572 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0472, "close": 0.0478, "volume": 382945.45, "close_time": 1775627999999, "quote_volume": 18220.74371, "trades": 250, "taker_buy_base": 224734.11, "taker_buy_quote": 10694.946883 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0472, "close": 0.0472, "volume": 198487.01, "close_time": 1775631599999, "quote_volume": 9412.018332, "trades": 198, "taker_buy_base": 39715.16, "taker_buy_quote": 1881.924194 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0471, "close": 0.0472, "volume": 324466.21, "close_time": 1775635199999, "quote_volume": 15312.715617, "trades": 195, "taker_buy_base": 150725.59, "taker_buy_quote": 7120.494148 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0472, "high": 0.0473, "low": 0.047, "close": 0.0472, "volume": 317686.78, "close_time": 1775638799999, "quote_volume": 14954.098352, "trades": 138, "taker_buy_base": 88001.67, "taker_buy_quote": 4147.782252 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0472, "volume": 111454.08, "close_time": 1775642399999, "quote_volume": 5256.076298, "trades": 84, "taker_buy_base": 78106.36, "taker_buy_quote": 3684.846467 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0472, "close": 0.0473, "volume": 248776.97, "close_time": 1775645999999, "quote_volume": 11767.329288, "trades": 83, "taker_buy_base": 167132.12, "taker_buy_quote": 7905.580258 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0469, "close": 0.0472, "volume": 644392.52, "close_time": 1775649599999, "quote_volume": 30470.270709, "trades": 267, "taker_buy_base": 326829.3, "taker_buy_quote": 15449.137131 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 342265.31, "close_time": 1775653199999, "quote_volume": 16084.170233, "trades": 160, "taker_buy_base": 195455.54, "taker_buy_quote": 9189.544365 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0469, "close": 0.047, "volume": 212533.24, "close_time": 1775656799999, "quote_volume": 10009.702095, "trades": 101, "taker_buy_base": 79831.24, "taker_buy_quote": 3760.808762 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.047, "high": 0.047, "low": 0.0463, "close": 0.0463, "volume": 227439.16, "close_time": 1775660399999, "quote_volume": 10631.88869, "trades": 82, "taker_buy_base": 104552.27, "taker_buy_quote": 4895.124147 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0463, "close": 0.0468, "volume": 99817.0, "close_time": 1775663999999, "quote_volume": 4646.983864, "trades": 72, "taker_buy_base": 63929.46, "taker_buy_quote": 2976.277277 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0466, "close": 0.0467, "volume": 187657.93, "close_time": 1775667599999, "quote_volume": 8770.208242, "trades": 126, "taker_buy_base": 122344.94, "taker_buy_quote": 5716.862782 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0468, "high": 0.047, "low": 0.0468, "close": 0.0468, "volume": 214838.54, "close_time": 1775671199999, "quote_volume": 10071.340926, "trades": 149, "taker_buy_base": 168016.9, "taker_buy_quote": 7877.219091 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0463, "close": 0.0463, "volume": 370250.47, "close_time": 1775674799999, "quote_volume": 17299.041006, "trades": 183, "taker_buy_base": 282646.06, "taker_buy_quote": 13209.924996 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0462, "close": 0.0464, "volume": 276060.89, "close_time": 1775678399999, "quote_volume": 12785.819735, "trades": 129, "taker_buy_base": 173987.88, "taker_buy_quote": 8059.079239 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0463, "volume": 47535.99, "close_time": 1775681999999, "quote_volume": 2206.66732, "trades": 41, "taker_buy_base": 9043.23, "taker_buy_quote": 421.022187 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 112549.31, "close_time": 1775685599999, "quote_volume": 5241.742192, "trades": 109, "taker_buy_base": 82938.77, "taker_buy_quote": 3863.09774 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0461, "close": 0.0461, "volume": 139983.62, "close_time": 1775689199999, "quote_volume": 6487.927233, "trades": 117, "taker_buy_base": 63288.67, "taker_buy_quote": 2934.510727 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0458, "close": 0.046, "volume": 186168.98, "close_time": 1775692799999, "quote_volume": 8559.038433, "trades": 93, "taker_buy_base": 85733.53, "taker_buy_quote": 3943.995287 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0454, "close": 0.0456, "volume": 811355.58, "close_time": 1775696399999, "quote_volume": 37022.795016, "trades": 426, "taker_buy_base": 460141.08, "taker_buy_quote": 21013.243266 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0453, "close": 0.0456, "volume": 503585.28, "close_time": 1775699999999, "quote_volume": 22890.11652, "trades": 263, "taker_buy_base": 251072.53, "taker_buy_quote": 11419.949185 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0455, "close": 0.0461, "volume": 337083.82, "close_time": 1775703599999, "quote_volume": 15466.585166, "trades": 225, "taker_buy_base": 141775.61, "taker_buy_quote": 6507.678034 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.046, "high": 0.046, "low": 0.0457, "close": 0.0457, "volume": 209497.53, "close_time": 1775707199999, "quote_volume": 9609.47359, "trades": 142, "taker_buy_base": 140645.11, "taker_buy_quote": 6455.056488 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0456, "close": 0.0456, "volume": 202469.64, "close_time": 1775710799999, "quote_volume": 9255.608644, "trades": 106, "taker_buy_base": 92217.11, "taker_buy_quote": 4215.800284 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0456, "high": 0.046, "low": 0.0456, "close": 0.0458, "volume": 163546.37, "close_time": 1775714399999, "quote_volume": 7506.561859, "trades": 61, "taker_buy_base": 125762.85, "taker_buy_quote": 5776.590888 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0457, "close": 0.0458, "volume": 69214.17, "close_time": 1775717999999, "quote_volume": 3170.343442, "trades": 39, "taker_buy_base": 13460.02, "taker_buy_quote": 616.815919 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0457, "close": 0.0458, "volume": 369842.51, "close_time": 1775721599999, "quote_volume": 16955.934692, "trades": 187, "taker_buy_base": 190981.56, "taker_buy_quote": 8764.758197 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0458, "high": 0.0475, "low": 0.0458, "close": 0.0466, "volume": 3756196.28, "close_time": 1775725199999, "quote_volume": 175681.028439, "trades": 1306, "taker_buy_base": 1879466.39, "taker_buy_quote": 87773.091776 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0462, "close": 0.0462, "volume": 389014.93, "close_time": 1775728799999, "quote_volume": 18063.398187, "trades": 192, "taker_buy_base": 209999.91, "taker_buy_quote": 9750.118724 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0461, "close": 0.0463, "volume": 702637.07, "close_time": 1775732399999, "quote_volume": 32577.978898, "trades": 271, "taker_buy_base": 460834.65, "taker_buy_quote": 21382.293235 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0459, "close": 0.046, "volume": 625817.32, "close_time": 1775735999999, "quote_volume": 28820.81545, "trades": 200, "taker_buy_base": 177265.77, "taker_buy_quote": 8184.70124 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.046, "high": 0.0471, "low": 0.0459, "close": 0.0467, "volume": 3738765.46, "close_time": 1775739599999, "quote_volume": 174217.304927, "trades": 1179, "taker_buy_base": 2263605.66, "taker_buy_quote": 105459.441416 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0467, "high": 0.0474, "low": 0.0461, "close": 0.0462, "volume": 3203700.15, "close_time": 1775743199999, "quote_volume": 149721.063192, "trades": 833, "taker_buy_base": 1466349.26, "taker_buy_quote": 68512.492656 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0462, "high": 0.0464, "low": 0.046, "close": 0.0461, "volume": 386791.57, "close_time": 1775746799999, "quote_volume": 17848.982709, "trades": 206, "taker_buy_base": 200727.65, "taker_buy_quote": 9275.895711 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0461, "high": 0.0471, "low": 0.046, "close": 0.0468, "volume": 791804.48, "close_time": 1775750399999, "quote_volume": 36939.423916, "trades": 358, "taker_buy_base": 519132.95, "taker_buy_quote": 24217.114705 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0465, "close": 0.0466, "volume": 329448.7, "close_time": 1775753999999, "quote_volume": 15373.778623, "trades": 122, "taker_buy_base": 118033.35, "taker_buy_quote": 5513.645488 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0466, "close": 0.0468, "volume": 129239.41, "close_time": 1775757599999, "quote_volume": 6041.74003, "trades": 75, "taker_buy_base": 70517.77, "taker_buy_quote": 3298.48536 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0464, "close": 0.0468, "volume": 310068.31, "close_time": 1775761199999, "quote_volume": 14452.261417, "trades": 140, "taker_buy_base": 152008.48, "taker_buy_quote": 7078.571965 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0468, "close": 0.0468, "volume": 133434.9, "close_time": 1775764799999, "quote_volume": 6263.589876, "trades": 101, "taker_buy_base": 73995.99, "taker_buy_quote": 3475.136838 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0469, "high": 0.047, "low": 0.0467, "close": 0.0468, "volume": 189621.4, "close_time": 1775768399999, "quote_volume": 8888.537899, "trades": 94, "taker_buy_base": 79866.44, "taker_buy_quote": 3746.89699 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0466, "close": 0.0467, "volume": 113171.62, "close_time": 1775771999999, "quote_volume": 5283.384736, "trades": 65, "taker_buy_base": 34106.8, "taker_buy_quote": 1593.074495 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0467, "close": 0.0468, "volume": 217896.31, "close_time": 1775775599999, "quote_volume": 10228.464158, "trades": 124, "taker_buy_base": 140072.35, "taker_buy_quote": 6577.784479 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0464, "close": 0.0464, "volume": 103192.58, "close_time": 1775779199999, "quote_volume": 4812.13652, "trades": 66, "taker_buy_base": 47458.58, "taker_buy_quote": 2214.335167 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0463, "close": 0.0466, "volume": 354417.29, "close_time": 1775782799999, "quote_volume": 16468.951735, "trades": 152, "taker_buy_base": 206927.2, "taker_buy_quote": 9609.013678 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0459, "close": 0.0463, "volume": 651483.61, "close_time": 1775786399999, "quote_volume": 30049.738469, "trades": 265, "taker_buy_base": 271851.82, "taker_buy_quote": 12555.122989 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 65226.71, "close_time": 1775789999999, "quote_volume": 3032.265693, "trades": 162, "taker_buy_base": 54061.72, "taker_buy_quote": 2513.212176 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0462, "close": 0.0462, "volume": 272514.02, "close_time": 1775793599999, "quote_volume": 12610.533218, "trades": 146, "taker_buy_base": 88528.1, "taker_buy_quote": 4100.231808 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0462, "high": 0.0467, "low": 0.0461, "close": 0.0465, "volume": 282444.17, "close_time": 1775797199999, "quote_volume": 13106.937667, "trades": 116, "taker_buy_base": 189571.94, "taker_buy_quote": 8798.489006 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0461, "close": 0.0464, "volume": 322938.85, "close_time": 1775800799999, "quote_volume": 14982.453738, "trades": 184, "taker_buy_base": 111167.99, "taker_buy_quote": 5170.150904 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0459, "close": 0.0459, "volume": 218799.71, "close_time": 1775804399999, "quote_volume": 10110.767571, "trades": 128, "taker_buy_base": 62570.68, "taker_buy_quote": 2896.877308 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.046, "high": 0.046, "low": 0.046, "close": 0.046, "volume": 13005.07, "close_time": 1775807999999, "quote_volume": 598.23322, "trades": 7, "taker_buy_base": 10410.81, "taker_buy_quote": 478.89726 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0458, "high": 0.046, "low": 0.0457, "close": 0.0458, "volume": 244315.96, "close_time": 1775811599999, "quote_volume": 11196.538548, "trades": 131, "taker_buy_base": 94359.53, "taker_buy_quote": 4330.759936 } ] }, "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": 0.307, "high": 0.3084, "low": 0.3018, "close": 0.3043, "volume": 1715431.94, "close_time": 1744286399999, "quote_volume": 522377.683421, "trades": 4992, "taker_buy_base": 868536.42, "taker_buy_quote": 264474.107092 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.3041, "high": 0.3117, "low": 0.2955, "close": 0.2971, "volume": 1521949.93, "close_time": 1744300799999, "quote_volume": 462820.049907, "trades": 4360, "taker_buy_base": 764878.19, "taker_buy_quote": 232594.854301 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.2973, "high": 0.3042, "low": 0.2957, "close": 0.3013, "volume": 1069025.66, "close_time": 1744315199999, "quote_volume": 321877.876768, "trades": 3157, "taker_buy_base": 491391.84, "taker_buy_quote": 147992.638062 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.3013, "high": 0.3039, "low": 0.2982, "close": 0.2985, "volume": 699589.91, "close_time": 1744329599999, "quote_volume": 211012.257283, "trades": 1902, "taker_buy_base": 386704.57, "taker_buy_quote": 116650.63778 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2988, "high": 0.3058, "low": 0.2969, "close": 0.3047, "volume": 851914.5, "close_time": 1744343999999, "quote_volume": 257321.654275, "trades": 3318, "taker_buy_base": 541267.45, "taker_buy_quote": 163532.345756 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.3047, "high": 0.3117, "low": 0.3042, "close": 0.3072, "volume": 915795.52, "close_time": 1744358399999, "quote_volume": 282116.061147, "trades": 3028, "taker_buy_base": 353108.95, "taker_buy_quote": 108785.36824 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.3071, "high": 0.3095, "low": 0.3019, "close": 0.306, "volume": 2168593.51, "close_time": 1744372799999, "quote_volume": 663940.961158, "trades": 5392, "taker_buy_base": 1067504.63, "taker_buy_quote": 326891.382507 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.3061, "high": 0.3143, "low": 0.3059, "close": 0.3111, "volume": 2199340.37, "close_time": 1744387199999, "quote_volume": 681882.60937, "trades": 6853, "taker_buy_base": 1118968.01, "taker_buy_quote": 346865.047101 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.3111, "high": 0.3178, "low": 0.3094, "close": 0.3133, "volume": 791990.4, "close_time": 1744401599999, "quote_volume": 248664.101557, "trades": 3370, "taker_buy_base": 421038.64, "taker_buy_quote": 132263.385502 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.3133, "high": 0.3153, "low": 0.3117, "close": 0.3146, "volume": 542940.95, "close_time": 1744415999999, "quote_volume": 170207.269858, "trades": 2732, "taker_buy_base": 216503.66, "taker_buy_quote": 67887.158955 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3146, "high": 0.3173, "low": 0.3121, "close": 0.3138, "volume": 349620.74, "close_time": 1744430399999, "quote_volume": 110119.546738, "trades": 1558, "taker_buy_base": 146649.93, "taker_buy_quote": 46189.394168 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.3138, "high": 0.3198, "low": 0.3124, "close": 0.3173, "volume": 421878.13, "close_time": 1744444799999, "quote_volume": 133647.356824, "trades": 1805, "taker_buy_base": 203430.5, "taker_buy_quote": 64447.6897 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.3173, "high": 0.3219, "low": 0.3168, "close": 0.3199, "volume": 446924.15, "close_time": 1744459199999, "quote_volume": 142911.465732, "trades": 1914, "taker_buy_base": 219901.16, "taker_buy_quote": 70268.241908 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.3197, "high": 0.3262, "low": 0.3183, "close": 0.3243, "volume": 1085428.0, "close_time": 1744473599999, "quote_volume": 350449.459721, "trades": 5250, "taker_buy_base": 441208.92, "taker_buy_quote": 142547.103157 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.3242, "high": 0.3259, "low": 0.3198, "close": 0.324, "volume": 769942.59, "close_time": 1744487999999, "quote_volume": 249138.126903, "trades": 2255, "taker_buy_base": 363226.85, "taker_buy_quote": 117564.27228 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.324, "high": 0.3272, "low": 0.3236, "close": 0.3248, "volume": 346295.93, "close_time": 1744502399999, "quote_volume": 112665.244126, "trades": 1182, "taker_buy_base": 159050.52, "taker_buy_quote": 51746.326767 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.3247, "high": 0.3259, "low": 0.3157, "close": 0.3177, "volume": 632972.11, "close_time": 1744516799999, "quote_volume": 202275.489707, "trades": 1493, "taker_buy_base": 300283.16, "taker_buy_quote": 96014.378749 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.3175, "high": 0.3236, "low": 0.3139, "close": 0.3218, "volume": 860730.9, "close_time": 1744531199999, "quote_volume": 275271.971983, "trades": 2169, "taker_buy_base": 458542.07, "taker_buy_quote": 146720.430373 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.3215, "high": 0.3255, "low": 0.3185, "close": 0.3229, "volume": 708284.46, "close_time": 1744545599999, "quote_volume": 228253.389239, "trades": 4797, "taker_buy_base": 452333.11, "taker_buy_quote": 145760.573578 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.3229, "high": 0.3247, "low": 0.313, "close": 0.3155, "volume": 725282.8, "close_time": 1744559999999, "quote_volume": 230284.542911, "trades": 3549, "taker_buy_base": 441613.54, "taker_buy_quote": 140078.023084 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.3158, "high": 0.324, "low": 0.3027, "close": 0.3068, "volume": 880707.23, "close_time": 1744574399999, "quote_volume": 275636.544666, "trades": 3536, "taker_buy_base": 483231.91, "taker_buy_quote": 150996.519802 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.3069, "high": 0.311, "low": 0.3015, "close": 0.3057, "volume": 638878.77, "close_time": 1744588799999, "quote_volume": 194864.302336, "trades": 2554, "taker_buy_base": 278488.61, "taker_buy_quote": 85057.18049 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3057, "high": 0.3146, "low": 0.3047, "close": 0.3075, "volume": 530230.23, "close_time": 1744603199999, "quote_volume": 163574.08823, "trades": 2014, "taker_buy_base": 260826.92, "taker_buy_quote": 80405.47103 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.3078, "high": 0.3124, "low": 0.3064, "close": 0.31, "volume": 364024.82, "close_time": 1744617599999, "quote_volume": 112477.595503, "trades": 1184, "taker_buy_base": 153164.09, "taker_buy_quote": 47355.487496 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.31, "high": 0.3152, "low": 0.3073, "close": 0.3147, "volume": 357769.7, "close_time": 1744631999999, "quote_volume": 111368.508146, "trades": 2042, "taker_buy_base": 119225.53, "taker_buy_quote": 37113.129162 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.3149, "high": 0.3161, "low": 0.3025, "close": 0.3031, "volume": 607843.54, "close_time": 1744646399999, "quote_volume": 189693.917515, "trades": 2335, "taker_buy_base": 285941.32, "taker_buy_quote": 89199.842276 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.3029, "high": 0.3101, "low": 0.301, "close": 0.309, "volume": 619894.94, "close_time": 1744660799999, "quote_volume": 188949.655327, "trades": 2189, "taker_buy_base": 360190.62, "taker_buy_quote": 109639.051789 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.309, "high": 0.3107, "low": 0.3044, "close": 0.3052, "volume": 439942.61, "close_time": 1744675199999, "quote_volume": 135029.738603, "trades": 1504, "taker_buy_base": 204306.76, "taker_buy_quote": 62712.43154 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.3052, "high": 0.3078, "low": 0.3022, "close": 0.3053, "volume": 526559.41, "close_time": 1744689599999, "quote_volume": 160611.098739, "trades": 2249, "taker_buy_base": 230531.65, "taker_buy_quote": 70313.979002 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.3055, "high": 0.3058, "low": 0.3012, "close": 0.3047, "volume": 516981.28, "close_time": 1744703999999, "quote_volume": 156763.996867, "trades": 2112, "taker_buy_base": 215799.74, "taker_buy_quote": 65463.672229 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.3045, "high": 0.3083, "low": 0.3028, "close": 0.3053, "volume": 1212333.5, "close_time": 1744718399999, "quote_volume": 370456.869334, "trades": 2487, "taker_buy_base": 603652.5, "taker_buy_quote": 184565.482479 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.3058, "high": 0.3098, "low": 0.2998, "close": 0.3021, "volume": 584422.52, "close_time": 1744732799999, "quote_volume": 178318.912276, "trades": 1684, "taker_buy_base": 285339.95, "taker_buy_quote": 87208.89259 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.3022, "high": 0.3061, "low": 0.2969, "close": 0.2984, "volume": 698187.13, "close_time": 1744747199999, "quote_volume": 211010.778669, "trades": 2283, "taker_buy_base": 314779.13, "taker_buy_quote": 95049.247857 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.2982, "high": 0.2996, "low": 0.2916, "close": 0.2945, "volume": 406366.36, "close_time": 1744761599999, "quote_volume": 119882.028651, "trades": 1313, "taker_buy_base": 208817.39, "taker_buy_quote": 61512.433388 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2947, "high": 0.2995, "low": 0.2917, "close": 0.2962, "volume": 377636.23, "close_time": 1744775999999, "quote_volume": 111620.77529, "trades": 975, "taker_buy_base": 141626.42, "taker_buy_quote": 41892.033222 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.2962, "high": 0.2983, "low": 0.292, "close": 0.2925, "volume": 667562.93, "close_time": 1744790399999, "quote_volume": 197070.361928, "trades": 1333, "taker_buy_base": 331208.21, "taker_buy_quote": 97935.974187 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.2923, "high": 0.2948, "low": 0.2901, "close": 0.2939, "volume": 325185.71, "close_time": 1744804799999, "quote_volume": 95222.730381, "trades": 1504, "taker_buy_base": 194591.64, "taker_buy_quote": 56990.896087 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.2939, "high": 0.2973, "low": 0.2869, "close": 0.2911, "volume": 750361.26, "close_time": 1744819199999, "quote_volume": 219316.482977, "trades": 2604, "taker_buy_base": 345175.23, "taker_buy_quote": 100913.475369 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.2914, "high": 0.2973, "low": 0.2852, "close": 0.2943, "volume": 570198.17, "close_time": 1744833599999, "quote_volume": 165470.211182, "trades": 2370, "taker_buy_base": 247007.29, "taker_buy_quote": 71858.759971 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.2952, "high": 0.2957, "low": 0.2868, "close": 0.2879, "volume": 375716.92, "close_time": 1744847999999, "quote_volume": 109472.311461, "trades": 1083, "taker_buy_base": 193133.6, "taker_buy_quote": 56324.261898 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2824, "close": 0.2865, "volume": 883610.89, "close_time": 1744862399999, "quote_volume": 251519.644407, "trades": 2398, "taker_buy_base": 383648.82, "taker_buy_quote": 109063.140115 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.2867, "high": 0.2936, "low": 0.2862, "close": 0.2907, "volume": 389913.6, "close_time": 1744876799999, "quote_volume": 113101.923164, "trades": 1053, "taker_buy_base": 129033.49, "taker_buy_quote": 37494.173535 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.2908, "high": 0.296, "low": 0.2865, "close": 0.2879, "volume": 642244.93, "close_time": 1744891199999, "quote_volume": 187277.476205, "trades": 1941, "taker_buy_base": 355503.24, "taker_buy_quote": 103838.9473 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.288, "high": 0.2895, "low": 0.2815, "close": 0.2879, "volume": 370508.19, "close_time": 1744905599999, "quote_volume": 106048.059777, "trades": 1266, "taker_buy_base": 180886.3, "taker_buy_quote": 51732.225548 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.288, "high": 0.2947, "low": 0.2855, "close": 0.2877, "volume": 560838.47, "close_time": 1744919999999, "quote_volume": 163368.908408, "trades": 1852, "taker_buy_base": 323090.76, "taker_buy_quote": 94118.657395 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.2879, "high": 0.2899, "low": 0.286, "close": 0.287, "volume": 217203.71, "close_time": 1744934399999, "quote_volume": 62616.540219, "trades": 1178, "taker_buy_base": 72492.43, "taker_buy_quote": 20912.0862 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2872, "high": 0.2895, "low": 0.2845, "close": 0.2894, "volume": 382745.12, "close_time": 1744948799999, "quote_volume": 109904.72952, "trades": 1877, "taker_buy_base": 164833.63, "taker_buy_quote": 47323.549178 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.2894, "high": 0.2938, "low": 0.2879, "close": 0.2935, "volume": 265453.3, "close_time": 1744963199999, "quote_volume": 77278.059557, "trades": 906, "taker_buy_base": 120966.28, "taker_buy_quote": 35225.736169 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.2939, "high": 0.2966, "low": 0.2925, "close": 0.293, "volume": 392570.98, "close_time": 1744977599999, "quote_volume": 115735.339086, "trades": 1353, "taker_buy_base": 138049.8, "taker_buy_quote": 40673.274836 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.2932, "high": 0.2942, "low": 0.2901, "close": 0.291, "volume": 390070.76, "close_time": 1744991999999, "quote_volume": 113807.793292, "trades": 1730, "taker_buy_base": 165986.4, "taker_buy_quote": 48419.797017 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.2909, "high": 0.2913, "low": 0.2874, "close": 0.2877, "volume": 621953.8, "close_time": 1745006399999, "quote_volume": 179754.761936, "trades": 2902, "taker_buy_base": 246578.04, "taker_buy_quote": 71308.815227 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.2878, "high": 0.2881, "low": 0.2855, "close": 0.288, "volume": 368242.42, "close_time": 1745020799999, "quote_volume": 105617.658641, "trades": 1388, "taker_buy_base": 230312.47, "taker_buy_quote": 66079.537857 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2879, "high": 0.2966, "low": 0.2875, "close": 0.2953, "volume": 284206.62, "close_time": 1745035199999, "quote_volume": 83175.163086, "trades": 1380, "taker_buy_base": 141018.75, "taker_buy_quote": 41287.394875 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.2955, "high": 0.2969, "low": 0.2923, "close": 0.2965, "volume": 261330.61, "close_time": 1745049599999, "quote_volume": 77014.887172, "trades": 845, "taker_buy_base": 132628.21, "taker_buy_quote": 39087.096883 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.2966, "high": 0.297, "low": 0.2925, "close": 0.2927, "volume": 220500.01, "close_time": 1745063999999, "quote_volume": 64938.715276, "trades": 842, "taker_buy_base": 104425.04, "taker_buy_quote": 30759.241603 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.2928, "high": 0.2997, "low": 0.2924, "close": 0.2986, "volume": 572028.29, "close_time": 1745078399999, "quote_volume": 169333.061543, "trades": 1297, "taker_buy_base": 313478.47, "taker_buy_quote": 92758.857058 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.2988, "high": 0.3036, "low": 0.2975, "close": 0.2989, "volume": 1398071.05, "close_time": 1745092799999, "quote_volume": 419593.860094, "trades": 2889, "taker_buy_base": 733209.81, "taker_buy_quote": 220138.172916 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.2991, "high": 0.3008, "low": 0.2976, "close": 0.2992, "volume": 315424.97, "close_time": 1745107199999, "quote_volume": 94347.452345, "trades": 768, "taker_buy_base": 147190.94, "taker_buy_quote": 44009.970585 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2991, "high": 0.3018, "low": 0.2981, "close": 0.3009, "volume": 320375.62, "close_time": 1745121599999, "quote_volume": 96133.178583, "trades": 780, "taker_buy_base": 138762.37, "taker_buy_quote": 41635.474882 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.3008, "high": 0.3075, "low": 0.2988, "close": 0.3005, "volume": 878024.48, "close_time": 1745135999999, "quote_volume": 266184.271281, "trades": 2243, "taker_buy_base": 342438.93, "taker_buy_quote": 103643.470934 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.3005, "high": 0.3005, "low": 0.2919, "close": 0.2942, "volume": 500963.01, "close_time": 1745150399999, "quote_volume": 148716.697741, "trades": 1671, "taker_buy_base": 229698.77, "taker_buy_quote": 68221.423425 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.2942, "high": 0.2962, "low": 0.2922, "close": 0.2961, "volume": 340427.78, "close_time": 1745164799999, "quote_volume": 100075.65158, "trades": 1056, "taker_buy_base": 192566.61, "taker_buy_quote": 56664.358195 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.2963, "high": 0.3, "low": 0.2945, "close": 0.2998, "volume": 357891.34, "close_time": 1745179199999, "quote_volume": 106453.265498, "trades": 1405, "taker_buy_base": 205414.32, "taker_buy_quote": 61097.567266 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.2999, "high": 0.3024, "low": 0.2957, "close": 0.2968, "volume": 373022.34, "close_time": 1745193599999, "quote_volume": 111336.718712, "trades": 1287, "taker_buy_base": 172296.94, "taker_buy_quote": 51389.051902 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2971, "high": 0.3049, "low": 0.2969, "close": 0.3025, "volume": 833879.48, "close_time": 1745207999999, "quote_volume": 251624.843979, "trades": 2817, "taker_buy_base": 467205.3, "taker_buy_quote": 140947.308489 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.3027, "high": 0.3069, "low": 0.3015, "close": 0.3054, "volume": 429545.94, "close_time": 1745222399999, "quote_volume": 130883.233867, "trades": 1309, "taker_buy_base": 231495.08, "taker_buy_quote": 70626.098968 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.3056, "high": 0.3089, "low": 0.303, "close": 0.3045, "volume": 489180.93, "close_time": 1745236799999, "quote_volume": 150038.94454, "trades": 1685, "taker_buy_base": 274028.07, "taker_buy_quote": 84034.476582 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.3047, "high": 0.3135, "low": 0.3038, "close": 0.3101, "volume": 1673166.2, "close_time": 1745251199999, "quote_volume": 516148.238365, "trades": 5126, "taker_buy_base": 974788.88, "taker_buy_quote": 300916.301478 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.3103, "high": 0.3137, "low": 0.3004, "close": 0.3075, "volume": 2169925.18, "close_time": 1745265599999, "quote_volume": 663559.70577, "trades": 5450, "taker_buy_base": 1143259.35, "taker_buy_quote": 349812.299505 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.3073, "high": 0.3082, "low": 0.3028, "close": 0.3046, "volume": 740228.85, "close_time": 1745279999999, "quote_volume": 226135.577982, "trades": 2171, "taker_buy_base": 337740.97, "taker_buy_quote": 103190.249846 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.3045, "high": 0.3107, "low": 0.3005, "close": 0.3039, "volume": 709226.88, "close_time": 1745294399999, "quote_volume": 217076.478701, "trades": 2392, "taker_buy_base": 390595.39, "taker_buy_quote": 119513.945743 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.304, "high": 0.3087, "low": 0.297, "close": 0.3077, "volume": 822790.03, "close_time": 1745308799999, "quote_volume": 249348.393719, "trades": 1994, "taker_buy_base": 420122.65, "taker_buy_quote": 127192.720858 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.3078, "high": 0.3112, "low": 0.3038, "close": 0.3101, "volume": 763880.74, "close_time": 1745323199999, "quote_volume": 235225.451724, "trades": 1819, "taker_buy_base": 330786.65, "taker_buy_quote": 101633.028123 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.3102, "high": 0.3208, "low": 0.3056, "close": 0.3145, "volume": 2471641.74, "close_time": 1745337599999, "quote_volume": 770178.876919, "trades": 5356, "taker_buy_base": 1331354.54, "taker_buy_quote": 415289.698924 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.3145, "high": 0.3166, "low": 0.3117, "close": 0.314, "volume": 577661.18, "close_time": 1745351999999, "quote_volume": 181554.21889, "trades": 1719, "taker_buy_base": 251533.07, "taker_buy_quote": 79102.141275 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.3141, "high": 0.3228, "low": 0.3116, "close": 0.3198, "volume": 928617.89, "close_time": 1745366399999, "quote_volume": 295137.093927, "trades": 2874, "taker_buy_base": 419562.35, "taker_buy_quote": 133266.572475 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.32, "high": 0.3281, "low": 0.3179, "close": 0.3281, "volume": 988213.4, "close_time": 1745380799999, "quote_volume": 318802.748399, "trades": 2765, "taker_buy_base": 573413.64, "taker_buy_quote": 184896.134225 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.328, "high": 0.3331, "low": 0.3255, "close": 0.3331, "volume": 657837.31, "close_time": 1745395199999, "quote_volume": 216673.855203, "trades": 2340, "taker_buy_base": 361698.45, "taker_buy_quote": 119127.06852 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.3333, "high": 0.3354, "low": 0.326, "close": 0.3308, "volume": 823412.24, "close_time": 1745409599999, "quote_volume": 273312.174342, "trades": 2235, "taker_buy_base": 325879.65, "taker_buy_quote": 108191.61194 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.3309, "high": 0.3372, "low": 0.3242, "close": 0.3291, "volume": 1212759.97, "close_time": 1745423999999, "quote_volume": 402719.909838, "trades": 3689, "taker_buy_base": 673566.99, "taker_buy_quote": 223994.989305 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.3295, "high": 0.3359, "low": 0.3256, "close": 0.3287, "volume": 1144017.89, "close_time": 1745438399999, "quote_volume": 379313.662256, "trades": 3105, "taker_buy_base": 559093.85, "taker_buy_quote": 185456.602345 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.3287, "high": 0.3328, "low": 0.3279, "close": 0.3286, "volume": 444777.02, "close_time": 1745452799999, "quote_volume": 146768.185016, "trades": 1667, "taker_buy_base": 237181.24, "taker_buy_quote": 78269.839977 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3286, "high": 0.33, "low": 0.3166, "close": 0.3173, "volume": 795040.49, "close_time": 1745467199999, "quote_volume": 257920.163376, "trades": 3329, "taker_buy_base": 355422.55, "taker_buy_quote": 115330.25034 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.3175, "high": 0.3257, "low": 0.317, "close": 0.3189, "volume": 1047272.24, "close_time": 1745481599999, "quote_volume": 336827.09631, "trades": 3368, "taker_buy_base": 562972.25, "taker_buy_quote": 181127.25252 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.319, "high": 0.3252, "low": 0.3144, "close": 0.3249, "volume": 878282.33, "close_time": 1745495999999, "quote_volume": 281731.643418, "trades": 2294, "taker_buy_base": 394629.05, "taker_buy_quote": 126838.659386 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.3248, "high": 0.3447, "low": 0.3224, "close": 0.3372, "volume": 1502626.47, "close_time": 1745510399999, "quote_volume": 502792.597119, "trades": 5937, "taker_buy_base": 607983.06, "taker_buy_quote": 203717.907511 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.3373, "high": 0.3449, "low": 0.3354, "close": 0.3403, "volume": 454553.25, "close_time": 1745524799999, "quote_volume": 154455.545154, "trades": 2396, "taker_buy_base": 230703.27, "taker_buy_quote": 78473.243055 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.3401, "high": 0.3629, "low": 0.3382, "close": 0.3601, "volume": 1117865.13, "close_time": 1745539199999, "quote_volume": 390560.325206, "trades": 3889, "taker_buy_base": 701909.35, "taker_buy_quote": 245538.150195 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.36, "high": 0.3678, "low": 0.3485, "close": 0.3533, "volume": 2478101.69, "close_time": 1745553599999, "quote_volume": 885056.265373, "trades": 12575, "taker_buy_base": 1320070.82, "taker_buy_quote": 472303.393224 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.3534, "high": 0.3644, "low": 0.3513, "close": 0.3625, "volume": 1158764.47, "close_time": 1745567999999, "quote_volume": 416108.237524, "trades": 3111, "taker_buy_base": 657690.46, "taker_buy_quote": 236286.612056 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.3624, "high": 0.377, "low": 0.3578, "close": 0.3734, "volume": 1832018.96, "close_time": 1745582399999, "quote_volume": 677021.163777, "trades": 4459, "taker_buy_base": 911931.82, "taker_buy_quote": 336479.343601 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.3739, "high": 0.3855, "low": 0.3653, "close": 0.3661, "volume": 2581452.51, "close_time": 1745596799999, "quote_volume": 969287.412979, "trades": 10649, "taker_buy_base": 1587058.16, "taker_buy_quote": 596080.848445 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.3664, "high": 0.3712, "low": 0.3587, "close": 0.3626, "volume": 1548061.92, "close_time": 1745611199999, "quote_volume": 563745.759068, "trades": 4629, "taker_buy_base": 876002.53, "taker_buy_quote": 318827.482513 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.3625, "high": 0.3655, "low": 0.3551, "close": 0.3577, "volume": 738055.19, "close_time": 1745625599999, "quote_volume": 266376.822748, "trades": 2853, "taker_buy_base": 278762.16, "taker_buy_quote": 100561.664408 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3575, "high": 0.3718, "low": 0.3573, "close": 0.3705, "volume": 579210.74, "close_time": 1745639999999, "quote_volume": 211372.455219, "trades": 2189, "taker_buy_base": 349750.4, "taker_buy_quote": 127774.150749 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.3705, "high": 0.3754, "low": 0.3651, "close": 0.3703, "volume": 550838.96, "close_time": 1745654399999, "quote_volume": 204305.439141, "trades": 2053, "taker_buy_base": 246903.48, "taker_buy_quote": 91615.659643 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.37, "high": 0.3717, "low": 0.3595, "close": 0.3605, "volume": 1029709.99, "close_time": 1745668799999, "quote_volume": 377051.946343, "trades": 3514, "taker_buy_base": 493154.57, "taker_buy_quote": 180507.88664 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.3609, "high": 0.3698, "low": 0.3608, "close": 0.3692, "volume": 700131.91, "close_time": 1745683199999, "quote_volume": 255830.908307, "trades": 2676, "taker_buy_base": 321793.12, "taker_buy_quote": 117615.503739 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.3694, "high": 0.3756, "low": 0.3651, "close": 0.3741, "volume": 589069.77, "close_time": 1745697599999, "quote_volume": 217946.407009, "trades": 2579, "taker_buy_base": 293528.08, "taker_buy_quote": 108545.194865 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.374, "high": 0.3782, "low": 0.373, "close": 0.3747, "volume": 453784.5, "close_time": 1745711999999, "quote_volume": 170160.679268, "trades": 1735, "taker_buy_base": 206269.29, "taker_buy_quote": 77394.043542 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3745, "high": 0.3787, "low": 0.3602, "close": 0.3742, "volume": 1110487.95, "close_time": 1745726399999, "quote_volume": 410207.870346, "trades": 4488, "taker_buy_base": 454741.6, "taker_buy_quote": 167715.76146 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.3745, "high": 0.3764, "low": 0.3631, "close": 0.3694, "volume": 636360.09, "close_time": 1745740799999, "quote_volume": 235117.897418, "trades": 2228, "taker_buy_base": 238811.15, "taker_buy_quote": 88152.664789 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.3694, "high": 0.3755, "low": 0.3666, "close": 0.3718, "volume": 369779.46, "close_time": 1745755199999, "quote_volume": 137159.878316, "trades": 1433, "taker_buy_base": 191355.78, "taker_buy_quote": 70986.633614 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.372, "high": 0.373, "low": 0.3603, "close": 0.3629, "volume": 931904.68, "close_time": 1745769599999, "quote_volume": 342465.062481, "trades": 3826, "taker_buy_base": 409311.38, "taker_buy_quote": 150191.680262 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.3628, "high": 0.3639, "low": 0.3546, "close": 0.3619, "volume": 540640.5, "close_time": 1745783999999, "quote_volume": 194052.976691, "trades": 2181, "taker_buy_base": 286411.96, "taker_buy_quote": 102810.31641 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.362, "high": 0.362, "low": 0.3538, "close": 0.3542, "volume": 369032.51, "close_time": 1745798399999, "quote_volume": 131578.753829, "trades": 1445, "taker_buy_base": 128835.28, "taker_buy_quote": 45967.170028 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3543, "high": 0.3602, "low": 0.342, "close": 0.3602, "volume": 791870.57, "close_time": 1745812799999, "quote_volume": 278358.267475, "trades": 2642, "taker_buy_base": 306436.35, "taker_buy_quote": 107389.158683 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.3602, "high": 0.3734, "low": 0.3601, "close": 0.3726, "volume": 959712.48, "close_time": 1745827199999, "quote_volume": 352319.230981, "trades": 7172, "taker_buy_base": 565785.55, "taker_buy_quote": 207566.886292 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.3727, "high": 0.3778, "low": 0.3685, "close": 0.3701, "volume": 626285.2, "close_time": 1745841599999, "quote_volume": 233722.580793, "trades": 2808, "taker_buy_base": 309269.73, "taker_buy_quote": 115422.519801 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.3706, "high": 0.3711, "low": 0.3532, "close": 0.3568, "volume": 678787.85, "close_time": 1745855999999, "quote_volume": 245992.379109, "trades": 2591, "taker_buy_base": 430973.57, "taker_buy_quote": 156192.171555 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.3568, "high": 0.3689, "low": 0.3525, "close": 0.3669, "volume": 468391.24, "close_time": 1745870399999, "quote_volume": 169780.25297, "trades": 1880, "taker_buy_base": 218338.55, "taker_buy_quote": 79291.47921 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.3667, "high": 0.3689, "low": 0.3634, "close": 0.3688, "volume": 318228.74, "close_time": 1745884799999, "quote_volume": 116479.27415, "trades": 1793, "taker_buy_base": 157033.64, "taker_buy_quote": 57471.712399 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3691, "high": 0.3789, "low": 0.3684, "close": 0.3756, "volume": 899132.39, "close_time": 1745899199999, "quote_volume": 336900.579994, "trades": 2628, "taker_buy_base": 481902.94, "taker_buy_quote": 180644.169613 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.3757, "high": 0.3757, "low": 0.3667, "close": 0.3737, "volume": 839447.4, "close_time": 1745913599999, "quote_volume": 311815.990618, "trades": 2850, "taker_buy_base": 351393.22, "taker_buy_quote": 130286.098265 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.3736, "high": 0.3766, "low": 0.3661, "close": 0.3682, "volume": 724352.73, "close_time": 1745927999999, "quote_volume": 269236.502457, "trades": 2710, "taker_buy_base": 298068.57, "taker_buy_quote": 110739.821604 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.3682, "high": 0.3989, "low": 0.3627, "close": 0.3922, "volume": 3165958.52, "close_time": 1745942399999, "quote_volume": 1216102.110623, "trades": 10509, "taker_buy_base": 1879380.72, "taker_buy_quote": 722334.096245 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.3929, "high": 0.3992, "low": 0.3841, "close": 0.3885, "volume": 2963001.92, "close_time": 1745956799999, "quote_volume": 1158137.892214, "trades": 8622, "taker_buy_base": 1455376.45, "taker_buy_quote": 569464.49343 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.3888, "high": 0.4034, "low": 0.3801, "close": 0.3875, "volume": 2550463.17, "close_time": 1745971199999, "quote_volume": 1003424.959734, "trades": 7272, "taker_buy_base": 1123446.78, "taker_buy_quote": 442314.224241 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3873, "high": 0.4145, "low": 0.3845, "close": 0.4092, "volume": 2554999.28, "close_time": 1745985599999, "quote_volume": 1026250.558206, "trades": 7482, "taker_buy_base": 1409207.12, "taker_buy_quote": 566354.968232 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.4092, "high": 0.4102, "low": 0.3873, "close": 0.3894, "volume": 1933120.06, "close_time": 1745999999999, "quote_volume": 767840.117011, "trades": 6999, "taker_buy_base": 794540.24, "taker_buy_quote": 315259.772179 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.3896, "high": 0.3961, "low": 0.3857, "close": 0.3928, "volume": 1534947.18, "close_time": 1746014399999, "quote_volume": 599864.935608, "trades": 4111, "taker_buy_base": 810525.11, "taker_buy_quote": 316894.400946 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.3926, "high": 0.396, "low": 0.3705, "close": 0.3793, "volume": 2310430.42, "close_time": 1746028799999, "quote_volume": 887158.630153, "trades": 8814, "taker_buy_base": 1122489.7, "taker_buy_quote": 432782.873568 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.379, "high": 0.3846, "low": 0.3724, "close": 0.3753, "volume": 1180547.71, "close_time": 1746043199999, "quote_volume": 446042.296262, "trades": 4397, "taker_buy_base": 641434.11, "taker_buy_quote": 242779.758967 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.3751, "high": 0.3812, "low": 0.3751, "close": 0.3798, "volume": 605495.97, "close_time": 1746057599999, "quote_volume": 229004.064699, "trades": 2347, "taker_buy_base": 315621.95, "taker_buy_quote": 119430.727608 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3799, "high": 0.3915, "low": 0.3757, "close": 0.3777, "volume": 1064200.7, "close_time": 1746071999999, "quote_volume": 409270.566572, "trades": 7429, "taker_buy_base": 621604.29, "taker_buy_quote": 239140.591935 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.3777, "high": 0.3906, "low": 0.377, "close": 0.3894, "volume": 605424.23, "close_time": 1746086399999, "quote_volume": 233357.738831, "trades": 3236, "taker_buy_base": 350728.42, "taker_buy_quote": 134983.02525 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.3893, "high": 0.396, "low": 0.3864, "close": 0.3912, "volume": 971880.68, "close_time": 1746100799999, "quote_volume": 380163.252208, "trades": 4333, "taker_buy_base": 392067.45, "taker_buy_quote": 153596.535264 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3913, "high": 0.3977, "low": 0.3848, "close": 0.3855, "volume": 1374439.89, "close_time": 1746115199999, "quote_volume": 536059.688096, "trades": 6610, "taker_buy_base": 565777.08, "taker_buy_quote": 220668.904278 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.3855, "high": 0.3876, "low": 0.376, "close": 0.382, "volume": 1283870.76, "close_time": 1746129599999, "quote_volume": 490531.62595, "trades": 4979, "taker_buy_base": 572035.49, "taker_buy_quote": 218376.517737 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.3819, "high": 0.3974, "low": 0.3818, "close": 0.3902, "volume": 1095623.38, "close_time": 1746143999999, "quote_volume": 427054.35849, "trades": 3881, "taker_buy_base": 536388.91, "taker_buy_quote": 208701.172465 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3901, "high": 0.392, "low": 0.3864, "close": 0.3885, "volume": 592023.8, "close_time": 1746158399999, "quote_volume": 230157.902633, "trades": 2057, "taker_buy_base": 264594.07, "taker_buy_quote": 102926.477229 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.3883, "high": 0.3896, "low": 0.3815, "close": 0.3828, "volume": 912336.18, "close_time": 1746172799999, "quote_volume": 350977.136981, "trades": 2103, "taker_buy_base": 379544.26, "taker_buy_quote": 145989.547552 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.383, "high": 0.3891, "low": 0.3813, "close": 0.3842, "volume": 568503.63, "close_time": 1746187199999, "quote_volume": 218871.079131, "trades": 1744, "taker_buy_base": 192467.6, "taker_buy_quote": 74077.646927 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.3839, "high": 0.3892, "low": 0.3773, "close": 0.379, "volume": 706315.62, "close_time": 1746201599999, "quote_volume": 271234.333929, "trades": 2325, "taker_buy_base": 334776.68, "taker_buy_quote": 128546.425154 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.3796, "high": 0.3824, "low": 0.3685, "close": 0.3706, "volume": 771076.36, "close_time": 1746215999999, "quote_volume": 289452.72768, "trades": 2593, "taker_buy_base": 325165.41, "taker_buy_quote": 122099.067622 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3704, "high": 0.3764, "low": 0.3695, "close": 0.3749, "volume": 464785.96, "close_time": 1746230399999, "quote_volume": 173752.55855, "trades": 2271, "taker_buy_base": 264360.23, "taker_buy_quote": 98818.920489 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.375, "high": 0.3775, "low": 0.3658, "close": 0.3686, "volume": 812891.05, "close_time": 1746244799999, "quote_volume": 300826.857683, "trades": 3175, "taker_buy_base": 259176.8, "taker_buy_quote": 95815.027613 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.368, "high": 0.3691, "low": 0.3638, "close": 0.3647, "volume": 501270.54, "close_time": 1746259199999, "quote_volume": 183640.250715, "trades": 1907, "taker_buy_base": 249775.66, "taker_buy_quote": 91500.031571 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.3645, "high": 0.3661, "low": 0.358, "close": 0.359, "volume": 510627.7, "close_time": 1746273599999, "quote_volume": 184605.608315, "trades": 2015, "taker_buy_base": 221997.71, "taker_buy_quote": 80212.513498 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.3587, "high": 0.363, "low": 0.3587, "close": 0.3591, "volume": 381216.38, "close_time": 1746287999999, "quote_volume": 137595.690307, "trades": 1348, "taker_buy_base": 180949.01, "taker_buy_quote": 65349.061583 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.359, "high": 0.3591, "low": 0.3494, "close": 0.3565, "volume": 631565.18, "close_time": 1746302399999, "quote_volume": 223456.345305, "trades": 2986, "taker_buy_base": 268373.55, "taker_buy_quote": 94927.920583 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.3567, "high": 0.3633, "low": 0.3563, "close": 0.3599, "volume": 417883.45, "close_time": 1746316799999, "quote_volume": 150201.330362, "trades": 2313, "taker_buy_base": 212588.03, "taker_buy_quote": 76354.382268 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3599, "high": 0.3666, "low": 0.3561, "close": 0.3596, "volume": 257509.79, "close_time": 1746331199999, "quote_volume": 93118.438083, "trades": 1933, "taker_buy_base": 110973.4, "taker_buy_quote": 40119.382189 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.36, "high": 0.3677, "low": 0.3571, "close": 0.3674, "volume": 242115.86, "close_time": 1746345599999, "quote_volume": 87848.125171, "trades": 1208, "taker_buy_base": 131930.68, "taker_buy_quote": 47815.654622 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.3671, "high": 0.3673, "low": 0.3515, "close": 0.3587, "volume": 552357.2, "close_time": 1746359999999, "quote_volume": 197334.614466, "trades": 3333, "taker_buy_base": 226957.68, "taker_buy_quote": 81047.24272 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.3586, "high": 0.3622, "low": 0.3522, "close": 0.3598, "volume": 488303.25, "close_time": 1746374399999, "quote_volume": 174950.344519, "trades": 2769, "taker_buy_base": 242024.81, "taker_buy_quote": 86756.150585 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.3599, "high": 0.3608, "low": 0.3531, "close": 0.3549, "volume": 472768.06, "close_time": 1746388799999, "quote_volume": 168826.163184, "trades": 2339, "taker_buy_base": 283856.85, "taker_buy_quote": 101414.070745 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.3548, "high": 0.3566, "low": 0.3485, "close": 0.3503, "volume": 490866.57, "close_time": 1746403199999, "quote_volume": 172850.598729, "trades": 3240, "taker_buy_base": 186418.78, "taker_buy_quote": 65660.4175 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.35, "high": 0.3589, "low": 0.3464, "close": 0.3534, "volume": 432907.88, "close_time": 1746417599999, "quote_volume": 152553.60786, "trades": 3068, "taker_buy_base": 173847.03, "taker_buy_quote": 61272.154978 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.3535, "high": 0.3581, "low": 0.3523, "close": 0.3563, "volume": 216686.95, "close_time": 1746431999999, "quote_volume": 77109.413022, "trades": 1242, "taker_buy_base": 104085.06, "taker_buy_quote": 37014.427025 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.3567, "high": 0.3593, "low": 0.3527, "close": 0.3566, "volume": 421828.91, "close_time": 1746446399999, "quote_volume": 150346.167133, "trades": 1934, "taker_buy_base": 215344.21, "taker_buy_quote": 76754.122156 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.3563, "high": 0.3597, "low": 0.3479, "close": 0.3508, "volume": 690572.81, "close_time": 1746460799999, "quote_volume": 244607.465174, "trades": 2957, "taker_buy_base": 304048.19, "taker_buy_quote": 107646.093032 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.3511, "high": 0.3606, "low": 0.351, "close": 0.3538, "volume": 438314.77, "close_time": 1746475199999, "quote_volume": 156112.165863, "trades": 2289, "taker_buy_base": 206865.12, "taker_buy_quote": 73638.515452 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.3541, "high": 0.3558, "low": 0.3492, "close": 0.3523, "volume": 353652.76, "close_time": 1746489599999, "quote_volume": 124711.586888, "trades": 1343, "taker_buy_base": 205424.12, "taker_buy_quote": 72468.688867 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3523, "high": 0.3574, "low": 0.3465, "close": 0.3571, "volume": 606443.38, "close_time": 1746503999999, "quote_volume": 213658.563058, "trades": 3774, "taker_buy_base": 360295.58, "taker_buy_quote": 126913.113214 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.3572, "high": 0.3581, "low": 0.3521, "close": 0.3524, "volume": 401352.34, "close_time": 1746518399999, "quote_volume": 142639.862135, "trades": 2116, "taker_buy_base": 174834.56, "taker_buy_quote": 62135.70611 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.3522, "high": 0.3524, "low": 0.3372, "close": 0.3397, "volume": 984724.96, "close_time": 1746532799999, "quote_volume": 337621.645285, "trades": 3528, "taker_buy_base": 355797.76, "taker_buy_quote": 121876.84964 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.3396, "high": 0.3467, "low": 0.3371, "close": 0.3398, "volume": 481257.76, "close_time": 1746547199999, "quote_volume": 163733.79234, "trades": 2092, "taker_buy_base": 224852.53, "taker_buy_quote": 76530.991174 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.3393, "high": 0.342, "low": 0.335, "close": 0.3397, "volume": 468004.75, "close_time": 1746561599999, "quote_volume": 158307.323601, "trades": 2299, "taker_buy_base": 208678.15, "taker_buy_quote": 70593.598272 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.3397, "high": 0.3447, "low": 0.3308, "close": 0.3442, "volume": 502050.63, "close_time": 1746575999999, "quote_volume": 169456.487142, "trades": 1749, "taker_buy_base": 217789.55, "taker_buy_quote": 73738.298743 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3445, "high": 0.3515, "low": 0.3438, "close": 0.3467, "volume": 304882.4, "close_time": 1746590399999, "quote_volume": 106266.040823, "trades": 1529, "taker_buy_base": 146086.14, "taker_buy_quote": 50955.349921 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.3467, "high": 0.3502, "low": 0.342, "close": 0.3479, "volume": 690146.39, "close_time": 1746604799999, "quote_volume": 239188.916296, "trades": 5308, "taker_buy_base": 327514.86, "taker_buy_quote": 113613.110813 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.3481, "high": 0.3738, "low": 0.3453, "close": 0.3672, "volume": 3853345.25, "close_time": 1746619199999, "quote_volume": 1389567.816294, "trades": 14910, "taker_buy_base": 1805694.57, "taker_buy_quote": 651344.299188 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.367, "high": 0.3784, "low": 0.3594, "close": 0.3607, "volume": 2657130.8, "close_time": 1746633599999, "quote_volume": 987481.596871, "trades": 9767, "taker_buy_base": 1165926.06, "taker_buy_quote": 433349.514965 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.3605, "high": 0.3693, "low": 0.3528, "close": 0.3582, "volume": 1783598.56, "close_time": 1746647999999, "quote_volume": 646773.389357, "trades": 7559, "taker_buy_base": 993294.94, "taker_buy_quote": 360579.65377 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.3583, "high": 0.3735, "low": 0.3546, "close": 0.3658, "volume": 1744059.81, "close_time": 1746662399999, "quote_volume": 637125.750586, "trades": 6388, "taker_buy_base": 970643.74, "taker_buy_quote": 353612.188404 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3658, "high": 0.382, "low": 0.3631, "close": 0.3751, "volume": 1322115.32, "close_time": 1746676799999, "quote_volume": 494534.176908, "trades": 5002, "taker_buy_base": 846302.13, "taker_buy_quote": 316573.787095 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.3752, "high": 0.3845, "low": 0.3732, "close": 0.3812, "volume": 1226637.28, "close_time": 1746691199999, "quote_volume": 463667.596175, "trades": 5974, "taker_buy_base": 703244.34, "taker_buy_quote": 265653.627947 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.381, "high": 0.3851, "low": 0.3793, "close": 0.3824, "volume": 1195725.81, "close_time": 1746705599999, "quote_volume": 457723.813398, "trades": 6940, "taker_buy_base": 517407.34, "taker_buy_quote": 198040.467596 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.3825, "high": 0.3938, "low": 0.3774, "close": 0.3883, "volume": 1262635.93, "close_time": 1746719999999, "quote_volume": 487801.00515, "trades": 6163, "taker_buy_base": 689566.31, "taker_buy_quote": 266494.687895 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.3882, "high": 0.3947, "low": 0.3865, "close": 0.3927, "volume": 776093.37, "close_time": 1746734399999, "quote_volume": 302735.009366, "trades": 4788, "taker_buy_base": 385544.59, "taker_buy_quote": 150432.691029 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.3928, "high": 0.4067, "low": 0.3928, "close": 0.4065, "volume": 1900119.1, "close_time": 1746748799999, "quote_volume": 761910.3382, "trades": 9376, "taker_buy_base": 1109772.84, "taker_buy_quote": 444762.950255 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4064, "high": 0.4091, "low": 0.3967, "close": 0.3975, "volume": 719941.39, "close_time": 1746763199999, "quote_volume": 291326.837709, "trades": 3376, "taker_buy_base": 362578.86, "taker_buy_quote": 146910.215364 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.3978, "high": 0.4184, "low": 0.3966, "close": 0.4121, "volume": 862511.93, "close_time": 1746777599999, "quote_volume": 350928.431155, "trades": 3064, "taker_buy_base": 508583.94, "taker_buy_quote": 206794.114537 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.412, "high": 0.42, "low": 0.3789, "close": 0.3877, "volume": 6077471.28, "close_time": 1746791999999, "quote_volume": 2399600.145835, "trades": 23936, "taker_buy_base": 2588514.55, "taker_buy_quote": 1023265.07499 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3874, "high": 0.4106, "low": 0.3845, "close": 0.4015, "volume": 5531834.63, "close_time": 1746806399999, "quote_volume": 2202000.448401, "trades": 21121, "taker_buy_base": 3416660.28, "taker_buy_quote": 1361109.423106 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.402, "high": 0.425, "low": 0.3946, "close": 0.3981, "volume": 4206195.38, "close_time": 1746820799999, "quote_volume": 1717030.448096, "trades": 15729, "taker_buy_base": 2278608.29, "taker_buy_quote": 930270.500066 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.3983, "high": 0.4139, "low": 0.3974, "close": 0.4137, "volume": 1071535.8, "close_time": 1746835199999, "quote_volume": 435305.562753, "trades": 5089, "taker_buy_base": 565645.89, "taker_buy_quote": 229587.872448 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.4136, "high": 0.4288, "low": 0.4067, "close": 0.4144, "volume": 1674961.48, "close_time": 1746849599999, "quote_volume": 697597.644387, "trades": 7456, "taker_buy_base": 908018.87, "taker_buy_quote": 378069.807639 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.4139, "high": 0.4151, "low": 0.4055, "close": 0.4138, "volume": 1241088.93, "close_time": 1746863999999, "quote_volume": 509756.2827, "trades": 5925, "taker_buy_base": 552452.93, "taker_buy_quote": 226811.029384 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.4138, "high": 0.4278, "low": 0.4057, "close": 0.4086, "volume": 2877106.84, "close_time": 1746878399999, "quote_volume": 1200835.571751, "trades": 10165, "taker_buy_base": 1368346.92, "taker_buy_quote": 572308.431395 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.4087, "high": 0.4139, "low": 0.4065, "close": 0.4082, "volume": 519036.36, "close_time": 1746892799999, "quote_volume": 212867.932547, "trades": 3311, "taker_buy_base": 214335.28, "taker_buy_quote": 87934.589022 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.4079, "high": 0.4226, "low": 0.4061, "close": 0.4221, "volume": 1205055.48, "close_time": 1746907199999, "quote_volume": 500330.484738, "trades": 7353, "taker_buy_base": 542273.0, "taker_buy_quote": 225118.39544 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.4221, "high": 0.4537, "low": 0.4203, "close": 0.4518, "volume": 1605997.09, "close_time": 1746921599999, "quote_volume": 703162.940594, "trades": 8643, "taker_buy_base": 805353.46, "taker_buy_quote": 354864.045505 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4515, "high": 0.4569, "low": 0.4302, "close": 0.438, "volume": 1799802.76, "close_time": 1746935999999, "quote_volume": 797573.574313, "trades": 10957, "taker_buy_base": 856931.99, "taker_buy_quote": 379878.285726 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4376, "high": 0.4417, "low": 0.4149, "close": 0.419, "volume": 710947.33, "close_time": 1746950399999, "quote_volume": 306272.164591, "trades": 3788, "taker_buy_base": 282322.4, "taker_buy_quote": 122114.524807 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.4191, "high": 0.4327, "low": 0.4173, "close": 0.4284, "volume": 517324.37, "close_time": 1746964799999, "quote_volume": 220068.124571, "trades": 3604, "taker_buy_base": 238992.79, "taker_buy_quote": 101918.016502 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4286, "high": 0.4423, "low": 0.4209, "close": 0.4238, "volume": 2090110.46, "close_time": 1746979199999, "quote_volume": 902806.312894, "trades": 7470, "taker_buy_base": 1215099.97, "taker_buy_quote": 525291.730244 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4241, "high": 0.4292, "low": 0.4113, "close": 0.4183, "volume": 1786362.01, "close_time": 1746993599999, "quote_volume": 749493.896177, "trades": 8171, "taker_buy_base": 835995.29, "taker_buy_quote": 349919.446384 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.4185, "high": 0.4223, "low": 0.411, "close": 0.4139, "volume": 1200015.94, "close_time": 1747007999999, "quote_volume": 497932.443049, "trades": 4884, "taker_buy_base": 570563.42, "taker_buy_quote": 236774.789867 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4142, "high": 0.4261, "low": 0.4123, "close": 0.4259, "volume": 1131604.94, "close_time": 1747022399999, "quote_volume": 474371.758542, "trades": 3969, "taker_buy_base": 676307.12, "taker_buy_quote": 283728.731365 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.4259, "high": 0.4364, "low": 0.4177, "close": 0.4259, "volume": 656204.79, "close_time": 1747036799999, "quote_volume": 279719.802062, "trades": 3921, "taker_buy_base": 316379.49, "taker_buy_quote": 134830.454039 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.4262, "high": 0.4326, "low": 0.4185, "close": 0.4194, "volume": 1295891.26, "close_time": 1747051199999, "quote_volume": 553356.704831, "trades": 4331, "taker_buy_base": 629931.97, "taker_buy_quote": 269334.478658 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.4194, "high": 0.4284, "low": 0.4056, "close": 0.4063, "volume": 1334879.8, "close_time": 1747065599999, "quote_volume": 558947.640619, "trades": 6917, "taker_buy_base": 656091.16, "taker_buy_quote": 274719.730219 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.4062, "high": 0.4213, "low": 0.3934, "close": 0.4065, "volume": 1360669.87, "close_time": 1747079999999, "quote_volume": 554700.613677, "trades": 5393, "taker_buy_base": 691200.03, "taker_buy_quote": 283238.972006 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.4064, "high": 0.4182, "low": 0.4061, "close": 0.4164, "volume": 470665.36, "close_time": 1747094399999, "quote_volume": 194791.173605, "trades": 1872, "taker_buy_base": 223309.47, "taker_buy_quote": 92373.803304 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4164, "high": 0.418, "low": 0.3875, "close": 0.39, "volume": 924031.17, "close_time": 1747108799999, "quote_volume": 368676.917202, "trades": 4107, "taker_buy_base": 443241.02, "taker_buy_quote": 177167.204126 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.3902, "high": 0.4043, "low": 0.3894, "close": 0.3999, "volume": 450620.27, "close_time": 1747123199999, "quote_volume": 179660.687401, "trades": 1394, "taker_buy_base": 200311.73, "taker_buy_quote": 79899.627816 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.4001, "high": 0.4077, "low": 0.399, "close": 0.4033, "volume": 459345.0, "close_time": 1747137599999, "quote_volume": 185317.748705, "trades": 1751, "taker_buy_base": 228550.07, "taker_buy_quote": 92197.652448 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4033, "high": 0.4107, "low": 0.3996, "close": 0.4076, "volume": 598051.09, "close_time": 1747151999999, "quote_volume": 242533.467511, "trades": 2753, "taker_buy_base": 346919.6, "taker_buy_quote": 140880.256846 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.4076, "high": 0.4257, "low": 0.4072, "close": 0.4219, "volume": 1100424.55, "close_time": 1747166399999, "quote_volume": 459760.131416, "trades": 4000, "taker_buy_base": 604733.51, "taker_buy_quote": 252652.632261 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.4222, "high": 0.4265, "low": 0.4176, "close": 0.4243, "volume": 720078.43, "close_time": 1747180799999, "quote_volume": 305272.34256, "trades": 2515, "taker_buy_base": 363231.76, "taker_buy_quote": 154058.791679 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4243, "high": 0.4288, "low": 0.4151, "close": 0.4199, "volume": 699266.15, "close_time": 1747195199999, "quote_volume": 296119.118525, "trades": 2634, "taker_buy_base": 278458.53, "taker_buy_quote": 118070.200838 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.4198, "high": 0.4248, "low": 0.4181, "close": 0.4194, "volume": 352428.44, "close_time": 1747209599999, "quote_volume": 148729.921999, "trades": 1801, "taker_buy_base": 163012.16, "taker_buy_quote": 68839.266426 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4197, "high": 0.4198, "low": 0.4052, "close": 0.4156, "volume": 682267.33, "close_time": 1747223999999, "quote_volume": 282134.08889, "trades": 3079, "taker_buy_base": 339785.45, "taker_buy_quote": 140607.774914 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.416, "high": 0.421, "low": 0.4044, "close": 0.4086, "volume": 984356.14, "close_time": 1747238399999, "quote_volume": 404386.314267, "trades": 3194, "taker_buy_base": 500028.54, "taker_buy_quote": 205756.425287 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.4085, "high": 0.41, "low": 0.4009, "close": 0.4076, "volume": 401442.43, "close_time": 1747252799999, "quote_volume": 163026.728211, "trades": 1837, "taker_buy_base": 150183.75, "taker_buy_quote": 61031.789637 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4076, "high": 0.4086, "low": 0.403, "close": 0.4033, "volume": 414003.99, "close_time": 1747267199999, "quote_volume": 167706.563506, "trades": 1519, "taker_buy_base": 187067.27, "taker_buy_quote": 75753.269854 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4036, "high": 0.4085, "low": 0.394, "close": 0.3946, "volume": 935545.86, "close_time": 1747281599999, "quote_volume": 375996.296911, "trades": 2902, "taker_buy_base": 362101.78, "taker_buy_quote": 145162.537268 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3948, "high": 0.3984, "low": 0.3813, "close": 0.3819, "volume": 948595.51, "close_time": 1747295999999, "quote_volume": 370203.344074, "trades": 3181, "taker_buy_base": 380256.06, "taker_buy_quote": 148945.021839 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.382, "high": 0.3946, "low": 0.3801, "close": 0.3871, "volume": 926181.08, "close_time": 1747310399999, "quote_volume": 357947.705687, "trades": 3666, "taker_buy_base": 447345.3, "taker_buy_quote": 173325.609117 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.3869, "high": 0.3943, "low": 0.373, "close": 0.3924, "volume": 1673133.5, "close_time": 1747324799999, "quote_volume": 642672.054864, "trades": 6620, "taker_buy_base": 824340.8, "taker_buy_quote": 317449.668873 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.3924, "high": 0.4, "low": 0.3816, "close": 0.3852, "volume": 725343.84, "close_time": 1747339199999, "quote_volume": 285180.765645, "trades": 3098, "taker_buy_base": 419316.65, "taker_buy_quote": 164965.911662 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3856, "high": 0.3971, "low": 0.3795, "close": 0.3876, "volume": 846206.05, "close_time": 1747353599999, "quote_volume": 327449.852927, "trades": 5143, "taker_buy_base": 442137.62, "taker_buy_quote": 171054.276366 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3874, "high": 0.3957, "low": 0.3836, "close": 0.3935, "volume": 747560.89, "close_time": 1747367999999, "quote_volume": 292432.391673, "trades": 3728, "taker_buy_base": 399617.02, "taker_buy_quote": 156294.421781 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.3935, "high": 0.3943, "low": 0.3874, "close": 0.3917, "volume": 531578.44, "close_time": 1747382399999, "quote_volume": 207392.363639, "trades": 1969, "taker_buy_base": 282165.52, "taker_buy_quote": 110068.683956 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3918, "high": 0.3936, "low": 0.382, "close": 0.3902, "volume": 266839.12, "close_time": 1747396799999, "quote_volume": 103943.020657, "trades": 1409, "taker_buy_base": 128961.16, "taker_buy_quote": 50228.965107 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.39, "high": 0.3921, "low": 0.3839, "close": 0.3887, "volume": 388961.48, "close_time": 1747411199999, "quote_volume": 151297.837893, "trades": 2408, "taker_buy_base": 236577.94, "taker_buy_quote": 92010.982037 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.3889, "high": 0.3913, "low": 0.38, "close": 0.383, "volume": 283195.89, "close_time": 1747425599999, "quote_volume": 108858.05552, "trades": 1615, "taker_buy_base": 130295.46, "taker_buy_quote": 50140.860575 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3829, "high": 0.3841, "low": 0.3713, "close": 0.3804, "volume": 595555.05, "close_time": 1747439999999, "quote_volume": 224797.777909, "trades": 2304, "taker_buy_base": 360661.58, "taker_buy_quote": 136179.237385 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3803, "high": 0.3803, "low": 0.3591, "close": 0.3763, "volume": 1367653.0, "close_time": 1747454399999, "quote_volume": 504306.092676, "trades": 7281, "taker_buy_base": 674493.96, "taker_buy_quote": 248449.384903 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.3764, "high": 0.3818, "low": 0.3722, "close": 0.3757, "volume": 826117.75, "close_time": 1747468799999, "quote_volume": 312560.90942, "trades": 3421, "taker_buy_base": 394092.83, "taker_buy_quote": 148953.89039 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.3757, "high": 0.379, "low": 0.371, "close": 0.3731, "volume": 311555.15, "close_time": 1747483199999, "quote_volume": 116744.189641, "trades": 1606, "taker_buy_base": 147056.87, "taker_buy_quote": 55108.891367 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.3731, "high": 0.3752, "low": 0.3668, "close": 0.3716, "volume": 326876.94, "close_time": 1747497599999, "quote_volume": 121590.930247, "trades": 1448, "taker_buy_base": 120512.75, "taker_buy_quote": 44741.61178 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.3717, "high": 0.3777, "low": 0.3674, "close": 0.3712, "volume": 423083.62, "close_time": 1747511999999, "quote_volume": 157573.935938, "trades": 1900, "taker_buy_base": 201996.58, "taker_buy_quote": 75178.161669 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.3709, "high": 0.3767, "low": 0.3667, "close": 0.3698, "volume": 396731.98, "close_time": 1747526399999, "quote_volume": 147738.384874, "trades": 1422, "taker_buy_base": 200825.76, "taker_buy_quote": 74722.823737 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3701, "high": 0.3753, "low": 0.3687, "close": 0.3711, "volume": 360310.08, "close_time": 1747540799999, "quote_volume": 133882.252494, "trades": 1341, "taker_buy_base": 191797.19, "taker_buy_quote": 71323.297714 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.371, "high": 0.3798, "low": 0.3704, "close": 0.379, "volume": 230507.98, "close_time": 1747555199999, "quote_volume": 86956.727547, "trades": 992, "taker_buy_base": 108468.23, "taker_buy_quote": 40928.304338 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.3796, "high": 0.3861, "low": 0.379, "close": 0.3847, "volume": 409822.81, "close_time": 1747569599999, "quote_volume": 157102.893831, "trades": 1226, "taker_buy_base": 170912.77, "taker_buy_quote": 65481.952466 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3846, "high": 0.3931, "low": 0.3796, "close": 0.3922, "volume": 626804.39, "close_time": 1747583999999, "quote_volume": 243087.763492, "trades": 1519, "taker_buy_base": 225504.93, "taker_buy_quote": 87534.229456 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.3923, "high": 0.3934, "low": 0.3689, "close": 0.369, "volume": 577272.55, "close_time": 1747598399999, "quote_volume": 220808.449752, "trades": 1717, "taker_buy_base": 301651.79, "taker_buy_quote": 115284.047576 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3687, "high": 0.3907, "low": 0.3631, "close": 0.3889, "volume": 400191.26, "close_time": 1747612799999, "quote_volume": 150692.316171, "trades": 1364, "taker_buy_base": 218171.38, "taker_buy_quote": 81897.954452 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3891, "high": 0.3922, "low": 0.3707, "close": 0.3714, "volume": 441560.1, "close_time": 1747627199999, "quote_volume": 167313.025325, "trades": 1585, "taker_buy_base": 260615.3, "taker_buy_quote": 98842.09113 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.3712, "high": 0.374, "low": 0.3613, "close": 0.3654, "volume": 573638.44, "close_time": 1747641599999, "quote_volume": 210144.779618, "trades": 1697, "taker_buy_base": 298081.35, "taker_buy_quote": 109222.764771 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.3655, "high": 0.3672, "low": 0.3604, "close": 0.3655, "volume": 468012.82, "close_time": 1747655999999, "quote_volume": 170294.775616, "trades": 1198, "taker_buy_base": 224715.05, "taker_buy_quote": 81820.938649 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.3648, "high": 0.3722, "low": 0.3595, "close": 0.3702, "volume": 560406.8, "close_time": 1747670399999, "quote_volume": 204543.187541, "trades": 1495, "taker_buy_base": 294087.89, "taker_buy_quote": 107271.667587 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.37, "high": 0.3762, "low": 0.3643, "close": 0.3672, "volume": 589315.37, "close_time": 1747684799999, "quote_volume": 217684.483463, "trades": 1752, "taker_buy_base": 274634.04, "taker_buy_quote": 101303.647358 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.3675, "high": 0.3713, "low": 0.3641, "close": 0.3711, "volume": 277231.6, "close_time": 1747699199999, "quote_volume": 101796.462977, "trades": 1026, "taker_buy_base": 165146.86, "taker_buy_quote": 60710.565359 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3708, "high": 0.3795, "low": 0.3681, "close": 0.3735, "volume": 455367.55, "close_time": 1747713599999, "quote_volume": 170776.438611, "trades": 1444, "taker_buy_base": 228288.74, "taker_buy_quote": 85643.515448 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.3735, "high": 0.3787, "low": 0.372, "close": 0.3729, "volume": 281832.81, "close_time": 1747727999999, "quote_volume": 105596.592549, "trades": 1281, "taker_buy_base": 154504.28, "taker_buy_quote": 57901.301542 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.373, "high": 0.3752, "low": 0.3669, "close": 0.3702, "volume": 276593.14, "close_time": 1747742399999, "quote_volume": 102771.354848, "trades": 936, "taker_buy_base": 95458.99, "taker_buy_quote": 35415.956252 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.37, "high": 0.3745, "low": 0.3655, "close": 0.3727, "volume": 606038.72, "close_time": 1747756799999, "quote_volume": 223631.426164, "trades": 1369, "taker_buy_base": 299145.73, "taker_buy_quote": 110470.476537 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.3732, "high": 0.3857, "low": 0.3653, "close": 0.3738, "volume": 1926749.96, "close_time": 1747771199999, "quote_volume": 723634.228858, "trades": 4171, "taker_buy_base": 781383.81, "taker_buy_quote": 293944.471877 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.3737, "high": 0.3795, "low": 0.3722, "close": 0.3775, "volume": 272214.99, "close_time": 1747785599999, "quote_volume": 102367.024254, "trades": 862, "taker_buy_base": 143355.95, "taker_buy_quote": 53927.77037 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3776, "high": 0.3788, "low": 0.3684, "close": 0.3764, "volume": 403663.32, "close_time": 1747799999999, "quote_volume": 151232.375639, "trades": 1349, "taker_buy_base": 195761.22, "taker_buy_quote": 73226.156696 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.3764, "high": 0.3828, "low": 0.3737, "close": 0.3752, "volume": 555213.45, "close_time": 1747814399999, "quote_volume": 210268.806848, "trades": 1346, "taker_buy_base": 262757.25, "taker_buy_quote": 99643.344009 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.375, "high": 0.3787, "low": 0.3698, "close": 0.3763, "volume": 264074.12, "close_time": 1747828799999, "quote_volume": 98714.181013, "trades": 734, "taker_buy_base": 87775.1, "taker_buy_quote": 32782.756243 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.3765, "high": 0.3794, "low": 0.37, "close": 0.3761, "volume": 947134.6, "close_time": 1747843199999, "quote_volume": 354992.811358, "trades": 2394, "taker_buy_base": 457234.08, "taker_buy_quote": 171268.16886 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.3761, "high": 0.3842, "low": 0.3616, "close": 0.378, "volume": 2061024.82, "close_time": 1747857599999, "quote_volume": 769250.139087, "trades": 4914, "taker_buy_base": 1076177.8, "taker_buy_quote": 402103.665893 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.3783, "high": 0.3829, "low": 0.3726, "close": 0.3762, "volume": 488886.33, "close_time": 1747871999999, "quote_volume": 184329.833899, "trades": 1515, "taker_buy_base": 139951.15, "taker_buy_quote": 52817.785667 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3765, "high": 0.3894, "low": 0.3748, "close": 0.3881, "volume": 728199.58, "close_time": 1747886399999, "quote_volume": 279205.353762, "trades": 2521, "taker_buy_base": 488191.95, "taker_buy_quote": 187404.628565 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.388, "high": 0.3904, "low": 0.3846, "close": 0.3899, "volume": 532237.48, "close_time": 1747900799999, "quote_volume": 206084.096895, "trades": 2255, "taker_buy_base": 292246.49, "taker_buy_quote": 113194.14999 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.3903, "high": 0.3953, "low": 0.387, "close": 0.39, "volume": 525601.43, "close_time": 1747915199999, "quote_volume": 205674.930584, "trades": 1814, "taker_buy_base": 299165.22, "taker_buy_quote": 117122.977818 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.3902, "high": 0.3982, "low": 0.3896, "close": 0.395, "volume": 1183445.38, "close_time": 1747929599999, "quote_volume": 466413.231138, "trades": 3071, "taker_buy_base": 746132.11, "taker_buy_quote": 294583.411057 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3945, "high": 0.3981, "low": 0.3888, "close": 0.39, "volume": 1260655.21, "close_time": 1747943999999, "quote_volume": 497887.816871, "trades": 4311, "taker_buy_base": 880210.78, "taker_buy_quote": 347707.728336 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.39, "high": 0.3931, "low": 0.3823, "close": 0.3886, "volume": 1400088.95, "close_time": 1747958399999, "quote_volume": 541981.836571, "trades": 5719, "taker_buy_base": 979564.96, "taker_buy_quote": 379201.462988 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3886, "high": 0.3997, "low": 0.3863, "close": 0.3993, "volume": 1362427.31, "close_time": 1747972799999, "quote_volume": 535048.526115, "trades": 5897, "taker_buy_base": 895794.33, "taker_buy_quote": 351308.876544 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.3994, "high": 0.4005, "low": 0.3836, "close": 0.3879, "volume": 1151213.79, "close_time": 1747987199999, "quote_volume": 449654.578445, "trades": 5788, "taker_buy_base": 644299.7, "taker_buy_quote": 251675.282138 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.3884, "high": 0.3971, "low": 0.3748, "close": 0.3773, "volume": 1147841.58, "close_time": 1748001599999, "quote_volume": 447018.324104, "trades": 4570, "taker_buy_base": 534265.27, "taker_buy_quote": 207944.420824 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.3779, "high": 0.3861, "low": 0.3667, "close": 0.3777, "volume": 849127.49, "close_time": 1748015999999, "quote_volume": 320099.451196, "trades": 3511, "taker_buy_base": 338150.45, "taker_buy_quote": 127434.465704 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.3777, "high": 0.381, "low": 0.3726, "close": 0.373, "volume": 503363.44, "close_time": 1748030399999, "quote_volume": 190055.133111, "trades": 1396, "taker_buy_base": 235797.6, "taker_buy_quote": 89134.560696 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.373, "high": 0.373, "low": 0.3549, "close": 0.3559, "volume": 935063.8, "close_time": 1748044799999, "quote_volume": 340066.012934, "trades": 2731, "taker_buy_base": 354632.36, "taker_buy_quote": 129390.75043 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3556, "high": 0.3617, "low": 0.3544, "close": 0.3608, "volume": 377924.4, "close_time": 1748059199999, "quote_volume": 135316.196975, "trades": 1407, "taker_buy_base": 251695.49, "taker_buy_quote": 90140.34975 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.3609, "high": 0.3656, "low": 0.3595, "close": 0.3616, "volume": 452920.29, "close_time": 1748073599999, "quote_volume": 163878.97504, "trades": 1556, "taker_buy_base": 266758.42, "taker_buy_quote": 96465.359794 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.3615, "high": 0.3655, "low": 0.3588, "close": 0.3636, "volume": 269140.76, "close_time": 1748087999999, "quote_volume": 97580.021831, "trades": 707, "taker_buy_base": 164613.17, "taker_buy_quote": 59680.834212 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.3636, "high": 0.3669, "low": 0.3616, "close": 0.3647, "volume": 211009.83, "close_time": 1748102399999, "quote_volume": 76832.757225, "trades": 689, "taker_buy_base": 111340.87, "taker_buy_quote": 40579.327723 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.3644, "high": 0.3662, "low": 0.3608, "close": 0.3624, "volume": 139990.12, "close_time": 1748116799999, "quote_volume": 50824.256224, "trades": 544, "taker_buy_base": 50016.19, "taker_buy_quote": 18171.243012 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.3624, "high": 0.3649, "low": 0.3554, "close": 0.358, "volume": 463266.01, "close_time": 1748131199999, "quote_volume": 166937.790725, "trades": 1416, "taker_buy_base": 247049.83, "taker_buy_quote": 89052.9916 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3578, "high": 0.3589, "low": 0.346, "close": 0.3509, "volume": 882736.53, "close_time": 1748145599999, "quote_volume": 310406.963595, "trades": 2692, "taker_buy_base": 353289.92, "taker_buy_quote": 124093.479492 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.3509, "high": 0.3525, "low": 0.3474, "close": 0.3493, "volume": 210061.25, "close_time": 1748159999999, "quote_volume": 73589.187784, "trades": 809, "taker_buy_base": 120002.45, "taker_buy_quote": 42045.9137 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.3491, "high": 0.3497, "low": 0.3448, "close": 0.3477, "volume": 563292.49, "close_time": 1748174399999, "quote_volume": 195212.437704, "trades": 2355, "taker_buy_base": 286087.72, "taker_buy_quote": 99190.50815 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.3476, "high": 0.3521, "low": 0.3438, "close": 0.348, "volume": 703612.54, "close_time": 1748188799999, "quote_volume": 245413.110716, "trades": 2520, "taker_buy_base": 283921.66, "taker_buy_quote": 99028.837373 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.3477, "high": 0.351, "low": 0.3436, "close": 0.3495, "volume": 203632.1, "close_time": 1748203199999, "quote_volume": 70590.728492, "trades": 1168, "taker_buy_base": 80681.18, "taker_buy_quote": 27972.264909 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.3494, "high": 0.3573, "low": 0.3449, "close": 0.3568, "volume": 318176.6, "close_time": 1748217599999, "quote_volume": 111658.783893, "trades": 1978, "taker_buy_base": 176680.3, "taker_buy_quote": 62098.205366 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3569, "high": 0.3631, "low": 0.3559, "close": 0.3585, "volume": 481696.51, "close_time": 1748231999999, "quote_volume": 173228.642958, "trades": 1644, "taker_buy_base": 232036.72, "taker_buy_quote": 83406.815407 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.3585, "high": 0.365, "low": 0.3575, "close": 0.3634, "volume": 261968.51, "close_time": 1748246399999, "quote_volume": 94694.297812, "trades": 1062, "taker_buy_base": 126211.91, "taker_buy_quote": 45550.759784 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.3636, "high": 0.3643, "low": 0.3597, "close": 0.3602, "volume": 161911.62, "close_time": 1748260799999, "quote_volume": 58565.231473, "trades": 887, "taker_buy_base": 76114.65, "taker_buy_quote": 27538.657791 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.3604, "high": 0.3611, "low": 0.3486, "close": 0.3564, "volume": 670284.13, "close_time": 1748275199999, "quote_volume": 237802.206074, "trades": 2550, "taker_buy_base": 277977.35, "taker_buy_quote": 98730.939789 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.356, "high": 0.3601, "low": 0.3511, "close": 0.3534, "volume": 1205856.71, "close_time": 1748289599999, "quote_volume": 430633.157866, "trades": 2358, "taker_buy_base": 761384.8, "taker_buy_quote": 272097.755331 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.3531, "high": 0.356, "low": 0.3455, "close": 0.348, "volume": 457108.63, "close_time": 1748303999999, "quote_volume": 160128.814049, "trades": 1482, "taker_buy_base": 130156.35, "taker_buy_quote": 45502.657587 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3479, "high": 0.3498, "low": 0.3393, "close": 0.3478, "volume": 636659.98, "close_time": 1748318399999, "quote_volume": 219257.518738, "trades": 2033, "taker_buy_base": 308383.27, "taker_buy_quote": 106396.687155 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.3475, "high": 0.3561, "low": 0.3461, "close": 0.3553, "volume": 442342.48, "close_time": 1748332799999, "quote_volume": 155331.926342, "trades": 1647, "taker_buy_base": 258249.11, "taker_buy_quote": 90773.79126 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.3553, "high": 0.3592, "low": 0.3548, "close": 0.3562, "volume": 406020.58, "close_time": 1748347199999, "quote_volume": 144803.352504, "trades": 1667, "taker_buy_base": 185933.46, "taker_buy_quote": 66323.630933 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.3562, "high": 0.362, "low": 0.3522, "close": 0.355, "volume": 613247.33, "close_time": 1748361599999, "quote_volume": 218838.458002, "trades": 2256, "taker_buy_base": 283420.3, "taker_buy_quote": 101255.562158 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.3552, "high": 0.356, "low": 0.345, "close": 0.3508, "volume": 1925670.99, "close_time": 1748375999999, "quote_volume": 674004.887328, "trades": 4600, "taker_buy_base": 1006184.56, "taker_buy_quote": 351344.792834 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.3509, "high": 0.3523, "low": 0.3436, "close": 0.3489, "volume": 807701.0, "close_time": 1748390399999, "quote_volume": 281341.908333, "trades": 3038, "taker_buy_base": 424904.98, "taker_buy_quote": 147986.929206 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3487, "high": 0.3504, "low": 0.3445, "close": 0.3495, "volume": 579238.3, "close_time": 1748404799999, "quote_volume": 201426.919267, "trades": 2011, "taker_buy_base": 317627.21, "taker_buy_quote": 110471.364081 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.3494, "high": 0.3504, "low": 0.3426, "close": 0.344, "volume": 706075.09, "close_time": 1748419199999, "quote_volume": 244303.968469, "trades": 1819, "taker_buy_base": 222183.88, "taker_buy_quote": 76953.825977 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.3443, "high": 0.3506, "low": 0.3408, "close": 0.3494, "volume": 426044.42, "close_time": 1748433599999, "quote_volume": 147663.297673, "trades": 1622, "taker_buy_base": 229123.38, "taker_buy_quote": 79416.540977 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.3497, "high": 0.353, "low": 0.3381, "close": 0.3384, "volume": 875014.83, "close_time": 1748447999999, "quote_volume": 301822.271893, "trades": 2921, "taker_buy_base": 412128.01, "taker_buy_quote": 142131.075429 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.3385, "high": 0.3418, "low": 0.3348, "close": 0.3358, "volume": 917894.73, "close_time": 1748462399999, "quote_volume": 309998.045885, "trades": 5955, "taker_buy_base": 402060.52, "taker_buy_quote": 135831.808231 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.3357, "high": 0.3476, "low": 0.3352, "close": 0.3473, "volume": 626635.16, "close_time": 1748476799999, "quote_volume": 213470.231959, "trades": 1624, "taker_buy_base": 353356.67, "taker_buy_quote": 120225.179519 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3472, "high": 0.3528, "low": 0.3435, "close": 0.3488, "volume": 1223420.43, "close_time": 1748491199999, "quote_volume": 426599.872176, "trades": 3657, "taker_buy_base": 581763.88, "taker_buy_quote": 202957.66381 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.3489, "high": 0.3505, "low": 0.3431, "close": 0.3483, "volume": 605098.23, "close_time": 1748505599999, "quote_volume": 209882.827011, "trades": 1873, "taker_buy_base": 307791.94, "taker_buy_quote": 106727.583541 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.3484, "high": 0.3486, "low": 0.3384, "close": 0.3413, "volume": 711643.25, "close_time": 1748519999999, "quote_volume": 244036.970631, "trades": 2690, "taker_buy_base": 279205.52, "taker_buy_quote": 95650.071466 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.3412, "high": 0.3413, "low": 0.333, "close": 0.3383, "volume": 970022.75, "close_time": 1748534399999, "quote_volume": 326760.550821, "trades": 4896, "taker_buy_base": 418529.98, "taker_buy_quote": 141140.255046 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.3384, "high": 0.3404, "low": 0.3334, "close": 0.3348, "volume": 329400.9, "close_time": 1748548799999, "quote_volume": 111086.073992, "trades": 3570, "taker_buy_base": 164560.52, "taker_buy_quote": 55474.512576 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.3348, "high": 0.3396, "low": 0.3329, "close": 0.3351, "volume": 615915.71, "close_time": 1748563199999, "quote_volume": 207123.818947, "trades": 4057, "taker_buy_base": 288892.06, "taker_buy_quote": 97087.924062 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3348, "high": 0.3374, "low": 0.3148, "close": 0.3274, "volume": 1551665.88, "close_time": 1748577599999, "quote_volume": 503576.568906, "trades": 5281, "taker_buy_base": 745690.12, "taker_buy_quote": 242027.139099 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.3276, "high": 0.3289, "low": 0.323, "close": 0.3237, "volume": 737139.06, "close_time": 1748591999999, "quote_volume": 240058.462813, "trades": 2435, "taker_buy_base": 343911.15, "taker_buy_quote": 111980.787441 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.3238, "high": 0.3456, "low": 0.3221, "close": 0.3449, "volume": 2633875.11, "close_time": 1748606399999, "quote_volume": 878631.128595, "trades": 7313, "taker_buy_base": 1472975.03, "taker_buy_quote": 491903.244793 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.3451, "high": 0.3513, "low": 0.3225, "close": 0.324, "volume": 2955793.26, "close_time": 1748620799999, "quote_volume": 996875.572814, "trades": 8487, "taker_buy_base": 1478961.83, "taker_buy_quote": 500864.884326 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.3241, "high": 0.326, "low": 0.3157, "close": 0.3224, "volume": 1126388.9, "close_time": 1748635199999, "quote_volume": 361328.06753, "trades": 3287, "taker_buy_base": 491209.92, "taker_buy_quote": 157593.856237 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.3228, "high": 0.3229, "low": 0.3069, "close": 0.3109, "volume": 1055479.12, "close_time": 1748649599999, "quote_volume": 331351.480347, "trades": 3557, "taker_buy_base": 387721.7, "taker_buy_quote": 121803.503592 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3109, "high": 0.3127, "low": 0.3001, "close": 0.3083, "volume": 1441016.85, "close_time": 1748663999999, "quote_volume": 439713.219228, "trades": 4555, "taker_buy_base": 640751.77, "taker_buy_quote": 195189.755597 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.3081, "high": 0.313, "low": 0.3065, "close": 0.3104, "volume": 864869.68, "close_time": 1748678399999, "quote_volume": 268450.118543, "trades": 1933, "taker_buy_base": 461017.39, "taker_buy_quote": 143027.269838 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.3103, "high": 0.3105, "low": 0.3024, "close": 0.3044, "volume": 447683.52, "close_time": 1748692799999, "quote_volume": 136864.123497, "trades": 1366, "taker_buy_base": 168341.35, "taker_buy_quote": 51507.289317 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.3042, "high": 0.315, "low": 0.3039, "close": 0.3137, "volume": 431489.32, "close_time": 1748707199999, "quote_volume": 133778.508692, "trades": 1454, "taker_buy_base": 223623.27, "taker_buy_quote": 69442.709611 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.3134, "high": 0.3185, "low": 0.3119, "close": 0.3161, "volume": 393692.82, "close_time": 1748721599999, "quote_volume": 124369.418034, "trades": 1046, "taker_buy_base": 188609.41, "taker_buy_quote": 59469.162467 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.3161, "high": 0.3235, "low": 0.3139, "close": 0.3157, "volume": 884922.92, "close_time": 1748735999999, "quote_volume": 281390.552525, "trades": 2047, "taker_buy_base": 490938.79, "taker_buy_quote": 156248.294797 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3156, "high": 0.3199, "low": 0.3125, "close": 0.3168, "volume": 798498.01, "close_time": 1748750399999, "quote_volume": 253266.000297, "trades": 2369, "taker_buy_base": 411634.05, "taker_buy_quote": 130550.583114 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.3166, "high": 0.3195, "low": 0.3159, "close": 0.3165, "volume": 297589.86, "close_time": 1748764799999, "quote_volume": 94497.765266, "trades": 695, "taker_buy_base": 85202.5, "taker_buy_quote": 27049.615788 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3162, "high": 0.3173, "low": 0.3116, "close": 0.3166, "volume": 225411.99, "close_time": 1748779199999, "quote_volume": 70872.960394, "trades": 747, "taker_buy_base": 110542.83, "taker_buy_quote": 34791.426147 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3164, "high": 0.3226, "low": 0.3137, "close": 0.3217, "volume": 366838.39, "close_time": 1748793599999, "quote_volume": 117279.571575, "trades": 1162, "taker_buy_base": 145066.93, "taker_buy_quote": 46292.869964 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.3217, "high": 0.3257, "low": 0.3191, "close": 0.3252, "volume": 603265.2, "close_time": 1748807999999, "quote_volume": 195232.852891, "trades": 1922, "taker_buy_base": 305744.16, "taker_buy_quote": 98854.980926 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.3251, "high": 0.3262, "low": 0.3236, "close": 0.324, "volume": 225195.62, "close_time": 1748822399999, "quote_volume": 73101.125926, "trades": 590, "taker_buy_base": 103016.71, "taker_buy_quote": 33468.283998 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3241, "high": 0.3255, "low": 0.3211, "close": 0.3231, "volume": 361563.17, "close_time": 1748836799999, "quote_volume": 116977.784837, "trades": 727, "taker_buy_base": 193276.57, "taker_buy_quote": 62595.418382 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.3235, "high": 0.3274, "low": 0.3211, "close": 0.325, "volume": 336174.8, "close_time": 1748851199999, "quote_volume": 109171.966326, "trades": 690, "taker_buy_base": 161593.32, "taker_buy_quote": 52470.605924 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.3247, "high": 0.3268, "low": 0.3189, "close": 0.323, "volume": 269605.51, "close_time": 1748865599999, "quote_volume": 86906.781991, "trades": 655, "taker_buy_base": 137383.17, "taker_buy_quote": 44226.641364 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.323, "high": 0.3298, "low": 0.3223, "close": 0.3279, "volume": 598220.94, "close_time": 1748879999999, "quote_volume": 195610.171888, "trades": 1430, "taker_buy_base": 304329.55, "taker_buy_quote": 99652.145197 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.3277, "high": 0.3308, "low": 0.3236, "close": 0.3244, "volume": 488513.55, "close_time": 1748894399999, "quote_volume": 159743.152676, "trades": 1006, "taker_buy_base": 246498.51, "taker_buy_quote": 80607.002373 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.3249, "high": 0.3345, "low": 0.3249, "close": 0.3328, "volume": 398400.0, "close_time": 1748908799999, "quote_volume": 131833.661896, "trades": 722, "taker_buy_base": 249725.93, "taker_buy_quote": 82717.082715 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3327, "high": 0.3397, "low": 0.3326, "close": 0.3363, "volume": 459210.36, "close_time": 1748923199999, "quote_volume": 154747.935838, "trades": 920, "taker_buy_base": 299169.96, "taker_buy_quote": 100814.289873 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.3363, "high": 0.3374, "low": 0.3337, "close": 0.3356, "volume": 237539.72, "close_time": 1748937599999, "quote_volume": 79691.977512, "trades": 476, "taker_buy_base": 121936.06, "taker_buy_quote": 40923.175671 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.3357, "high": 0.3365, "low": 0.3322, "close": 0.3338, "volume": 208647.46, "close_time": 1748951999999, "quote_volume": 69781.475762, "trades": 754, "taker_buy_base": 75127.71, "taker_buy_quote": 25110.686227 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.3337, "high": 0.3373, "low": 0.3326, "close": 0.3345, "volume": 339558.57, "close_time": 1748966399999, "quote_volume": 113964.076558, "trades": 796, "taker_buy_base": 146768.68, "taker_buy_quote": 49226.064282 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.3346, "high": 0.3366, "low": 0.3332, "close": 0.3357, "volume": 211477.59, "close_time": 1748980799999, "quote_volume": 70783.481254, "trades": 530, "taker_buy_base": 99013.41, "taker_buy_quote": 33141.817553 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.3359, "high": 0.3361, "low": 0.3284, "close": 0.3287, "volume": 449167.31, "close_time": 1748995199999, "quote_volume": 148574.327684, "trades": 703, "taker_buy_base": 168938.78, "taker_buy_quote": 55814.307984 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3295, "high": 0.3342, "low": 0.3277, "close": 0.3322, "volume": 201448.87, "close_time": 1749009599999, "quote_volume": 66616.099445, "trades": 542, "taker_buy_base": 81899.94, "taker_buy_quote": 27119.103343 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.332, "high": 0.3321, "low": 0.3276, "close": 0.3283, "volume": 435440.96, "close_time": 1749023999999, "quote_volume": 143620.428547, "trades": 863, "taker_buy_base": 161285.14, "taker_buy_quote": 53185.660464 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.3283, "high": 0.3314, "low": 0.3283, "close": 0.3298, "volume": 260165.8, "close_time": 1749038399999, "quote_volume": 85844.871459, "trades": 802, "taker_buy_base": 136287.74, "taker_buy_quote": 44963.70781 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.33, "high": 0.3324, "low": 0.3259, "close": 0.3317, "volume": 494530.77, "close_time": 1749052799999, "quote_volume": 162418.571245, "trades": 1009, "taker_buy_base": 241792.86, "taker_buy_quote": 79449.765195 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.3317, "high": 0.3321, "low": 0.3211, "close": 0.3211, "volume": 782596.16, "close_time": 1749067199999, "quote_volume": 254696.608149, "trades": 1595, "taker_buy_base": 256065.99, "taker_buy_quote": 83116.147427 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.321, "high": 0.3223, "low": 0.3173, "close": 0.3187, "volume": 551046.82, "close_time": 1749081599999, "quote_volume": 175758.461856, "trades": 990, "taker_buy_base": 280934.67, "taker_buy_quote": 89591.348691 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3188, "high": 0.3216, "low": 0.3176, "close": 0.3204, "volume": 295013.89, "close_time": 1749095999999, "quote_volume": 94259.496937, "trades": 755, "taker_buy_base": 132909.52, "taker_buy_quote": 42467.797767 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.3205, "high": 0.3209, "low": 0.3155, "close": 0.3189, "volume": 473230.01, "close_time": 1749110399999, "quote_volume": 150468.315016, "trades": 834, "taker_buy_base": 145778.94, "taker_buy_quote": 46370.600591 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.3187, "high": 0.3205, "low": 0.3167, "close": 0.3179, "volume": 282054.19, "close_time": 1749124799999, "quote_volume": 89750.419636, "trades": 642, "taker_buy_base": 146788.97, "taker_buy_quote": 46731.942804 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.3183, "high": 0.3224, "low": 0.314, "close": 0.3185, "volume": 525695.26, "close_time": 1749139199999, "quote_volume": 167467.710375, "trades": 964, "taker_buy_base": 209598.79, "taker_buy_quote": 66768.224286 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.3183, "high": 0.3184, "low": 0.307, "close": 0.307, "volume": 895139.86, "close_time": 1749153599999, "quote_volume": 278997.753588, "trades": 1672, "taker_buy_base": 330570.07, "taker_buy_quote": 103201.727075 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.3075, "high": 0.3083, "low": 0.2982, "close": 0.3029, "volume": 1096640.02, "close_time": 1749167999999, "quote_volume": 331942.218788, "trades": 2385, "taker_buy_base": 551523.25, "taker_buy_quote": 167020.983216 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.303, "high": 0.3087, "low": 0.3013, "close": 0.3087, "volume": 341963.31, "close_time": 1749182399999, "quote_volume": 104503.325403, "trades": 743, "taker_buy_base": 173177.11, "taker_buy_quote": 52970.42361 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.3085, "high": 0.3141, "low": 0.3052, "close": 0.3081, "volume": 892161.73, "close_time": 1749196799999, "quote_volume": 276102.102327, "trades": 1638, "taker_buy_base": 466029.72, "taker_buy_quote": 144392.865886 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.3079, "high": 0.3105, "low": 0.3073, "close": 0.3092, "volume": 318465.24, "close_time": 1749211199999, "quote_volume": 98444.018431, "trades": 582, "taker_buy_base": 188950.28, "taker_buy_quote": 58442.958153 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.3092, "high": 0.3159, "low": 0.3086, "close": 0.3146, "volume": 584619.95, "close_time": 1749225599999, "quote_volume": 182585.736672, "trades": 1149, "taker_buy_base": 252206.26, "taker_buy_quote": 78922.686667 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.3147, "high": 0.315, "low": 0.3064, "close": 0.3077, "volume": 683282.14, "close_time": 1749239999999, "quote_volume": 211252.541638, "trades": 1184, "taker_buy_base": 302871.11, "taker_buy_quote": 93628.49916 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.3075, "high": 0.3108, "low": 0.3075, "close": 0.3085, "volume": 236918.0, "close_time": 1749254399999, "quote_volume": 73246.534633, "trades": 601, "taker_buy_base": 136280.8, "taker_buy_quote": 42144.745714 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3085, "high": 0.3147, "low": 0.2997, "close": 0.3107, "volume": 2128369.4, "close_time": 1749268799999, "quote_volume": 656192.387407, "trades": 2552, "taker_buy_base": 1108523.8, "taker_buy_quote": 341852.595429 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.3108, "high": 0.3175, "low": 0.31, "close": 0.3165, "volume": 345823.01, "close_time": 1749283199999, "quote_volume": 108334.283304, "trades": 817, "taker_buy_base": 188762.12, "taker_buy_quote": 59120.803284 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.3166, "high": 0.3166, "low": 0.3134, "close": 0.3136, "volume": 348563.39, "close_time": 1749297599999, "quote_volume": 109805.766648, "trades": 664, "taker_buy_base": 109916.74, "taker_buy_quote": 34615.555075 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.3139, "high": 0.3178, "low": 0.3137, "close": 0.3176, "volume": 157898.08, "close_time": 1749311999999, "quote_volume": 49907.1364, "trades": 602, "taker_buy_base": 63834.03, "taker_buy_quote": 20184.01749 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.3176, "high": 0.3203, "low": 0.314, "close": 0.3202, "volume": 818756.46, "close_time": 1749326399999, "quote_volume": 259212.017354, "trades": 1392, "taker_buy_base": 336357.47, "taker_buy_quote": 106476.833543 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.3202, "high": 0.3264, "low": 0.32, "close": 0.3249, "volume": 822474.67, "close_time": 1749340799999, "quote_volume": 266155.113126, "trades": 1423, "taker_buy_base": 516083.59, "taker_buy_quote": 166965.025856 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.325, "high": 0.3294, "low": 0.325, "close": 0.3268, "volume": 1009820.04, "close_time": 1749355199999, "quote_volume": 330417.435771, "trades": 1926, "taker_buy_base": 525132.72, "taker_buy_quote": 171830.668094 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.3269, "high": 0.3347, "low": 0.3238, "close": 0.3247, "volume": 2063955.1, "close_time": 1749369599999, "quote_volume": 682617.596429, "trades": 3536, "taker_buy_base": 987039.51, "taker_buy_quote": 326839.677422 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.3247, "high": 0.3277, "low": 0.3193, "close": 0.327, "volume": 1084897.91, "close_time": 1749383999999, "quote_volume": 350594.814209, "trades": 1954, "taker_buy_base": 480423.27, "taker_buy_quote": 155254.051535 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.327, "high": 0.3299, "low": 0.3248, "close": 0.328, "volume": 803712.11, "close_time": 1749398399999, "quote_volume": 263232.870395, "trades": 1589, "taker_buy_base": 370067.25, "taker_buy_quote": 121303.512723 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.3284, "high": 0.3304, "low": 0.3234, "close": 0.3249, "volume": 524969.32, "close_time": 1749412799999, "quote_volume": 171558.607163, "trades": 1172, "taker_buy_base": 183921.32, "taker_buy_quote": 60156.034265 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.3251, "high": 0.3271, "low": 0.3208, "close": 0.3219, "volume": 434921.43, "close_time": 1749427199999, "quote_volume": 140931.91844, "trades": 1090, "taker_buy_base": 213487.76, "taker_buy_quote": 69293.820701 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.322, "high": 0.3227, "low": 0.3195, "close": 0.3224, "volume": 353070.28, "close_time": 1749441599999, "quote_volume": 113418.10863, "trades": 1553, "taker_buy_base": 145309.66, "taker_buy_quote": 46706.528189 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.3225, "high": 0.3237, "low": 0.318, "close": 0.3237, "volume": 308893.05, "close_time": 1749455999999, "quote_volume": 98924.783389, "trades": 890, "taker_buy_base": 158357.66, "taker_buy_quote": 50751.455419 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.3235, "high": 0.3306, "low": 0.3206, "close": 0.3302, "volume": 555562.66, "close_time": 1749470399999, "quote_volume": 180937.437473, "trades": 1767, "taker_buy_base": 304086.81, "taker_buy_quote": 99027.333067 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.3303, "high": 0.331, "low": 0.3251, "close": 0.327, "volume": 581241.39, "close_time": 1749484799999, "quote_volume": 190847.58851, "trades": 1803, "taker_buy_base": 199015.73, "taker_buy_quote": 65364.274682 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.327, "high": 0.3326, "low": 0.327, "close": 0.3294, "volume": 731508.64, "close_time": 1749499199999, "quote_volume": 241453.47315, "trades": 1621, "taker_buy_base": 328982.78, "taker_buy_quote": 108640.916682 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.3294, "high": 0.3363, "low": 0.3292, "close": 0.3362, "volume": 696541.51, "close_time": 1749513599999, "quote_volume": 232564.258929, "trades": 1397, "taker_buy_base": 319818.8, "taker_buy_quote": 106920.51932 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3363, "high": 0.3378, "low": 0.334, "close": 0.3358, "volume": 652929.82, "close_time": 1749527999999, "quote_volume": 219443.737985, "trades": 1505, "taker_buy_base": 275288.54, "taker_buy_quote": 92564.006872 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.3357, "high": 0.64, "low": 0.3332, "close": 0.5909, "volume": 85629056.78, "close_time": 1749542399999, "quote_volume": 45365186.62939, "trades": 308759, "taker_buy_base": 43974374.5, "taker_buy_quote": 23250798.432814 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.5915, "high": 0.6193, "low": 0.4927, "close": 0.4945, "volume": 43486486.79, "close_time": 1749556799999, "quote_volume": 24242836.991701, "trades": 202134, "taker_buy_base": 20449073.15, "taker_buy_quote": 11446606.12069 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.4945, "high": 0.576, "low": 0.492, "close": 0.5471, "volume": 38766110.58, "close_time": 1749571199999, "quote_volume": 20750323.525379, "trades": 160191, "taker_buy_base": 19514104.26, "taker_buy_quote": 10440046.401113 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.5469, "high": 0.5499, "low": 0.5188, "close": 0.529, "volume": 14013575.24, "close_time": 1749585599999, "quote_volume": 7508243.328431, "trades": 69962, "taker_buy_base": 7218916.22, "taker_buy_quote": 3868723.768991 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.5288, "high": 0.5288, "low": 0.4943, "close": 0.5105, "volume": 10843454.48, "close_time": 1749599999999, "quote_volume": 5511737.546099, "trades": 50813, "taker_buy_base": 5555585.25, "taker_buy_quote": 2824750.198105 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.5104, "high": 0.5212, "low": 0.4737, "close": 0.4884, "volume": 9913534.23, "close_time": 1749614399999, "quote_volume": 4901544.321592, "trades": 44968, "taker_buy_base": 4760616.09, "taker_buy_quote": 2356180.357873 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.4882, "high": 0.505, "low": 0.4818, "close": 0.5035, "volume": 6625452.18, "close_time": 1749628799999, "quote_volume": 3244088.672224, "trades": 29752, "taker_buy_base": 3955859.54, "taker_buy_quote": 1934723.892946 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.5029, "high": 0.5062, "low": 0.4813, "close": 0.4855, "volume": 6240280.41, "close_time": 1749643199999, "quote_volume": 3068427.463558, "trades": 30550, "taker_buy_base": 3403706.37, "taker_buy_quote": 1674376.726142 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.4853, "high": 0.496, "low": 0.4807, "close": 0.494, "volume": 4335496.83, "close_time": 1749657599999, "quote_volume": 2111568.103999, "trades": 20535, "taker_buy_base": 2224776.09, "taker_buy_quote": 1084157.597098 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.4939, "high": 0.4944, "low": 0.4681, "close": 0.4707, "volume": 4509384.91, "close_time": 1749671999999, "quote_volume": 2163525.107105, "trades": 20029, "taker_buy_base": 1965899.99, "taker_buy_quote": 941853.833005 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.4706, "high": 0.484, "low": 0.4678, "close": 0.4812, "volume": 2997785.48, "close_time": 1749686399999, "quote_volume": 1429497.041313, "trades": 15492, "taker_buy_base": 1691846.86, "taker_buy_quote": 806701.768193 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.4812, "high": 0.4812, "low": 0.4559, "close": 0.4748, "volume": 6326113.38, "close_time": 1749700799999, "quote_volume": 2964465.236997, "trades": 43001, "taker_buy_base": 3162049.5, "taker_buy_quote": 1481397.069376 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.4747, "high": 0.4769, "low": 0.4653, "close": 0.4741, "volume": 4266292.7, "close_time": 1749715199999, "quote_volume": 2007820.016827, "trades": 30656, "taker_buy_base": 2185041.24, "taker_buy_quote": 1028557.279271 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.4739, "high": 0.4758, "low": 0.4589, "close": 0.4738, "volume": 3799141.9, "close_time": 1749729599999, "quote_volume": 1772833.266442, "trades": 22408, "taker_buy_base": 2192063.63, "taker_buy_quote": 1022806.789403 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.4737, "high": 0.479, "low": 0.4645, "close": 0.4682, "volume": 5124830.39, "close_time": 1749743999999, "quote_volume": 2417514.997162, "trades": 23052, "taker_buy_base": 2748293.6, "taker_buy_quote": 1296340.989679 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.4682, "high": 0.4868, "low": 0.447, "close": 0.4524, "volume": 9015902.54, "close_time": 1749758399999, "quote_volume": 4223435.484071, "trades": 41613, "taker_buy_base": 4558482.21, "taker_buy_quote": 2133735.182471 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.4524, "high": 0.4575, "low": 0.4388, "close": 0.4412, "volume": 4172450.41, "close_time": 1749772799999, "quote_volume": 1868722.66368, "trades": 33889, "taker_buy_base": 2273931.78, "taker_buy_quote": 1020200.144774 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.4411, "high": 0.4412, "low": 0.4126, "close": 0.4189, "volume": 5802164.22, "close_time": 1749787199999, "quote_volume": 2445397.427284, "trades": 25947, "taker_buy_base": 2733203.22, "taker_buy_quote": 1149898.628703 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.4189, "high": 0.4216, "low": 0.4116, "close": 0.414, "volume": 3528691.93, "close_time": 1749801599999, "quote_volume": 1467971.615393, "trades": 15041, "taker_buy_base": 1667370.17, "taker_buy_quote": 693750.418591 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.4138, "high": 0.4189, "low": 0.4098, "close": 0.4171, "volume": 2352595.43, "close_time": 1749815999999, "quote_volume": 973293.697509, "trades": 11857, "taker_buy_base": 1339126.76, "taker_buy_quote": 554237.118703 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.417, "high": 0.4214, "low": 0.4096, "close": 0.4156, "volume": 2396439.71, "close_time": 1749830399999, "quote_volume": 995938.688404, "trades": 12065, "taker_buy_base": 1120599.5, "taker_buy_quote": 465868.117937 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.4156, "high": 0.4183, "low": 0.3996, "close": 0.4034, "volume": 2526757.47, "close_time": 1749844799999, "quote_volume": 1029630.652328, "trades": 13252, "taker_buy_base": 1310730.91, "taker_buy_quote": 534155.783033 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.4032, "high": 0.411, "low": 0.4022, "close": 0.4062, "volume": 2125394.24, "close_time": 1749859199999, "quote_volume": 863245.437607, "trades": 13112, "taker_buy_base": 1027018.9, "taker_buy_quote": 417369.190863 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.4062, "high": 0.4381, "low": 0.4048, "close": 0.4111, "volume": 7586042.88, "close_time": 1749873599999, "quote_volume": 3175010.966527, "trades": 31342, "taker_buy_base": 3908408.29, "taker_buy_quote": 1631647.841966 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.411, "high": 0.4309, "low": 0.4093, "close": 0.4171, "volume": 4760355.06, "close_time": 1749887999999, "quote_volume": 1990265.916475, "trades": 22920, "taker_buy_base": 2152636.3, "taker_buy_quote": 898320.762584 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.417, "high": 0.4487, "low": 0.4141, "close": 0.4287, "volume": 6397953.54, "close_time": 1749902399999, "quote_volume": 2777222.434152, "trades": 25777, "taker_buy_base": 2932324.8, "taker_buy_quote": 1272443.615655 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.4287, "high": 0.4424, "low": 0.4214, "close": 0.4262, "volume": 5184523.81, "close_time": 1749916799999, "quote_volume": 2231209.471492, "trades": 22583, "taker_buy_base": 2727356.21, "taker_buy_quote": 1173992.030807 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.4263, "high": 0.4277, "low": 0.4031, "close": 0.4111, "volume": 2349206.57, "close_time": 1749931199999, "quote_volume": 971463.480471, "trades": 12954, "taker_buy_base": 1076633.49, "taker_buy_quote": 445259.54543 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.411, "high": 0.4168, "low": 0.4054, "close": 0.411, "volume": 1825035.37, "close_time": 1749945599999, "quote_volume": 751265.697269, "trades": 8857, "taker_buy_base": 1079698.4, "taker_buy_quote": 444469.976244 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.4109, "high": 0.4522, "low": 0.4095, "close": 0.4431, "volume": 8811332.24, "close_time": 1749959999999, "quote_volume": 3867583.528616, "trades": 39508, "taker_buy_base": 4949177.83, "taker_buy_quote": 2166394.098819 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.4429, "high": 0.4442, "low": 0.4231, "close": 0.4245, "volume": 3207630.86, "close_time": 1749974399999, "quote_volume": 1392547.983547, "trades": 14770, "taker_buy_base": 1774438.08, "taker_buy_quote": 771145.696043 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.4247, "high": 0.447, "low": 0.4193, "close": 0.4345, "volume": 6596027.46, "close_time": 1749988799999, "quote_volume": 2853798.590943, "trades": 22685, "taker_buy_base": 4054542.56, "taker_buy_quote": 1748959.584647 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.4343, "high": 0.437, "low": 0.4219, "close": 0.4297, "volume": 2180719.44, "close_time": 1750003199999, "quote_volume": 936861.370723, "trades": 10534, "taker_buy_base": 1134097.75, "taker_buy_quote": 487380.563463 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.4296, "high": 0.4369, "low": 0.4276, "close": 0.4286, "volume": 1707931.54, "close_time": 1750017599999, "quote_volume": 739950.135615, "trades": 9353, "taker_buy_base": 601753.61, "taker_buy_quote": 260552.966682 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.4286, "high": 0.4334, "low": 0.4234, "close": 0.4308, "volume": 1441408.27, "close_time": 1750031999999, "quote_volume": 618007.34641, "trades": 5882, "taker_buy_base": 608493.99, "taker_buy_quote": 260699.970913 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.4307, "high": 0.4356, "low": 0.4146, "close": 0.4225, "volume": 3135800.98, "close_time": 1750046399999, "quote_volume": 1330392.444768, "trades": 16425, "taker_buy_base": 1520310.1, "taker_buy_quote": 645680.597263 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.4224, "high": 0.4289, "low": 0.4222, "close": 0.4266, "volume": 1578680.44, "close_time": 1750060799999, "quote_volume": 671839.370506, "trades": 7472, "taker_buy_base": 603386.15, "taker_buy_quote": 256579.512452 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.4266, "high": 0.4305, "low": 0.414, "close": 0.4159, "volume": 2317408.09, "close_time": 1750075199999, "quote_volume": 975034.831601, "trades": 8363, "taker_buy_base": 805075.2, "taker_buy_quote": 338260.779449 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.4159, "high": 0.4197, "low": 0.4084, "close": 0.4174, "volume": 1778293.26, "close_time": 1750089599999, "quote_volume": 737137.944174, "trades": 7147, "taker_buy_base": 903956.36, "taker_buy_quote": 375132.083932 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.4175, "high": 0.4211, "low": 0.4126, "close": 0.4201, "volume": 1470746.47, "close_time": 1750103999999, "quote_volume": 612581.367018, "trades": 5822, "taker_buy_base": 638670.13, "taker_buy_quote": 266386.127724 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.42, "high": 0.4239, "low": 0.4059, "close": 0.4073, "volume": 1482639.88, "close_time": 1750118399999, "quote_volume": 616635.606652, "trades": 6513, "taker_buy_base": 748282.49, "taker_buy_quote": 312055.155732 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.4074, "high": 0.412, "low": 0.3985, "close": 0.4074, "volume": 1274025.54, "close_time": 1750132799999, "quote_volume": 516975.659548, "trades": 7601, "taker_buy_base": 614115.07, "taker_buy_quote": 249327.4576 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.4074, "high": 0.4104, "low": 0.4037, "close": 0.4043, "volume": 985582.19, "close_time": 1750147199999, "quote_volume": 400642.012699, "trades": 3842, "taker_buy_base": 319805.95, "taker_buy_quote": 130077.278313 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.4044, "high": 0.4064, "low": 0.3965, "close": 0.3976, "volume": 1417835.04, "close_time": 1750161599999, "quote_volume": 567347.76515, "trades": 5727, "taker_buy_base": 458918.38, "taker_buy_quote": 183554.423539 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.3975, "high": 0.4011, "low": 0.3892, "close": 0.393, "volume": 2939528.01, "close_time": 1750175999999, "quote_volume": 1157026.247651, "trades": 10148, "taker_buy_base": 1927130.97, "taker_buy_quote": 757053.618955 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.3931, "high": 0.397, "low": 0.3858, "close": 0.3944, "volume": 1129520.83, "close_time": 1750190399999, "quote_volume": 441270.458892, "trades": 7338, "taker_buy_base": 252262.43, "taker_buy_quote": 98685.371626 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.3946, "high": 0.3959, "low": 0.3833, "close": 0.3845, "volume": 809241.67, "close_time": 1750204799999, "quote_volume": 313624.086246, "trades": 5014, "taker_buy_base": 173192.79, "taker_buy_quote": 67135.518471 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3847, "high": 0.3884, "low": 0.3802, "close": 0.3847, "volume": 1280510.52, "close_time": 1750219199999, "quote_volume": 491523.434979, "trades": 5132, "taker_buy_base": 546037.06, "taker_buy_quote": 209443.750299 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.3847, "high": 0.3965, "low": 0.3836, "close": 0.3949, "volume": 1015572.38, "close_time": 1750233599999, "quote_volume": 394911.347244, "trades": 3155, "taker_buy_base": 472144.91, "taker_buy_quote": 184013.383177 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.3948, "high": 0.3957, "low": 0.3817, "close": 0.386, "volume": 1283172.62, "close_time": 1750247999999, "quote_volume": 498109.286776, "trades": 4103, "taker_buy_base": 585920.67, "taker_buy_quote": 227665.31472 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.3861, "high": 0.3915, "low": 0.3758, "close": 0.3868, "volume": 1178989.58, "close_time": 1750262399999, "quote_volume": 453649.760136, "trades": 4229, "taker_buy_base": 511507.64, "taker_buy_quote": 196973.615386 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.3867, "high": 0.3902, "low": 0.381, "close": 0.3831, "volume": 462776.18, "close_time": 1750276799999, "quote_volume": 178518.025551, "trades": 2042, "taker_buy_base": 183091.38, "taker_buy_quote": 70688.222732 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.3832, "high": 0.394, "low": 0.3831, "close": 0.3896, "volume": 679409.69, "close_time": 1750291199999, "quote_volume": 265034.831831, "trades": 2264, "taker_buy_base": 208751.29, "taker_buy_quote": 81395.71675 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3896, "high": 0.393, "low": 0.3726, "close": 0.3776, "volume": 1412415.21, "close_time": 1750305599999, "quote_volume": 538217.126823, "trades": 3156, "taker_buy_base": 440651.83, "taker_buy_quote": 167701.32277 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.3781, "high": 0.3788, "low": 0.3714, "close": 0.3727, "volume": 798393.46, "close_time": 1750319999999, "quote_volume": 299012.063249, "trades": 2185, "taker_buy_base": 298920.77, "taker_buy_quote": 112075.283002 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.3728, "high": 0.3782, "low": 0.3724, "close": 0.3734, "volume": 594650.77, "close_time": 1750334399999, "quote_volume": 222904.55298, "trades": 1467, "taker_buy_base": 193514.73, "taker_buy_quote": 72553.449373 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.3732, "high": 0.3758, "low": 0.3664, "close": 0.3666, "volume": 1217070.15, "close_time": 1750348799999, "quote_volume": 452046.962263, "trades": 3930, "taker_buy_base": 431448.65, "taker_buy_quote": 160248.830151 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.3668, "high": 0.3758, "low": 0.3657, "close": 0.3719, "volume": 1192512.68, "close_time": 1750363199999, "quote_volume": 441171.945344, "trades": 3653, "taker_buy_base": 327622.16, "taker_buy_quote": 120997.41257 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.372, "high": 0.3754, "low": 0.3648, "close": 0.3712, "volume": 1415733.09, "close_time": 1750377599999, "quote_volume": 524880.194257, "trades": 3587, "taker_buy_base": 399195.82, "taker_buy_quote": 147971.567071 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3712, "high": 0.3731, "low": 0.3678, "close": 0.3721, "volume": 979681.75, "close_time": 1750391999999, "quote_volume": 362825.242535, "trades": 2386, "taker_buy_base": 332454.5, "taker_buy_quote": 123215.511707 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.3719, "high": 0.3769, "low": 0.366, "close": 0.3764, "volume": 1310940.2, "close_time": 1750406399999, "quote_volume": 488108.421561, "trades": 3589, "taker_buy_base": 560955.78, "taker_buy_quote": 209320.572527 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.3762, "high": 0.3801, "low": 0.3714, "close": 0.3769, "volume": 1842584.81, "close_time": 1750420799999, "quote_volume": 693472.351502, "trades": 5648, "taker_buy_base": 597805.98, "taker_buy_quote": 225077.128237 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.3769, "high": 0.3811, "low": 0.3673, "close": 0.374, "volume": 2252230.87, "close_time": 1750435199999, "quote_volume": 840646.751598, "trades": 5341, "taker_buy_base": 1100551.37, "taker_buy_quote": 408710.765411 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.3741, "high": 0.3751, "low": 0.3608, "close": 0.3698, "volume": 1390294.27, "close_time": 1750449599999, "quote_volume": 511930.186772, "trades": 4612, "taker_buy_base": 465840.84, "taker_buy_quote": 171833.30895 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.3697, "high": 0.3744, "low": 0.3665, "close": 0.3688, "volume": 668459.54, "close_time": 1750463999999, "quote_volume": 247636.313401, "trades": 2469, "taker_buy_base": 307846.51, "taker_buy_quote": 114081.993291 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.3687, "high": 0.3743, "low": 0.3684, "close": 0.3725, "volume": 1018738.69, "close_time": 1750478399999, "quote_volume": 378522.006886, "trades": 3177, "taker_buy_base": 409190.75, "taker_buy_quote": 152083.892199 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.3724, "high": 0.3748, "low": 0.3692, "close": 0.3733, "volume": 702167.12, "close_time": 1750492799999, "quote_volume": 261806.235404, "trades": 2059, "taker_buy_base": 206952.2, "taker_buy_quote": 77126.177931 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.3732, "high": 0.3743, "low": 0.3695, "close": 0.3698, "volume": 630927.02, "close_time": 1750507199999, "quote_volume": 234142.78589, "trades": 2161, "taker_buy_base": 251621.5, "taker_buy_quote": 93362.546024 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.37, "high": 0.372, "low": 0.3608, "close": 0.3647, "volume": 813768.14, "close_time": 1750521599999, "quote_volume": 296950.660889, "trades": 3688, "taker_buy_base": 309711.76, "taker_buy_quote": 113006.766524 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.3649, "high": 0.3689, "low": 0.3574, "close": 0.3578, "volume": 1126321.86, "close_time": 1750535999999, "quote_volume": 409077.00301, "trades": 4331, "taker_buy_base": 417447.75, "taker_buy_quote": 151970.160385 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.3579, "high": 0.3613, "low": 0.3437, "close": 0.354, "volume": 1473960.28, "close_time": 1750550399999, "quote_volume": 516304.937908, "trades": 5872, "taker_buy_base": 714553.65, "taker_buy_quote": 250189.534264 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.3542, "high": 0.3664, "low": 0.3432, "close": 0.3462, "volume": 1578028.85, "close_time": 1750564799999, "quote_volume": 560304.547351, "trades": 6636, "taker_buy_base": 746037.09, "taker_buy_quote": 265046.768809 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.3464, "high": 0.3527, "low": 0.3448, "close": 0.3473, "volume": 675790.29, "close_time": 1750579199999, "quote_volume": 235889.729134, "trades": 2763, "taker_buy_base": 325388.34, "taker_buy_quote": 113651.9464 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.3475, "high": 0.3488, "low": 0.3397, "close": 0.3415, "volume": 717158.43, "close_time": 1750593599999, "quote_volume": 246583.317414, "trades": 3818, "taker_buy_base": 210935.71, "taker_buy_quote": 72557.858011 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.3416, "high": 0.3442, "low": 0.3208, "close": 0.3233, "volume": 2297893.54, "close_time": 1750607999999, "quote_volume": 759813.119338, "trades": 9973, "taker_buy_base": 898077.62, "taker_buy_quote": 296898.091179 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.3232, "high": 0.3301, "low": 0.3211, "close": 0.3276, "volume": 1118596.46, "close_time": 1750622399999, "quote_volume": 363406.576496, "trades": 4492, "taker_buy_base": 633576.72, "taker_buy_quote": 205762.559737 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.3279, "high": 0.3383, "low": 0.3192, "close": 0.3367, "volume": 1238836.78, "close_time": 1750636799999, "quote_volume": 411050.303394, "trades": 4409, "taker_buy_base": 659639.03, "taker_buy_quote": 218740.733952 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.3368, "high": 0.3394, "low": 0.3343, "close": 0.3372, "volume": 640255.24, "close_time": 1750651199999, "quote_volume": 215726.843947, "trades": 1941, "taker_buy_base": 285059.76, "taker_buy_quote": 96088.727893 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.3369, "high": 0.341, "low": 0.336, "close": 0.3402, "volume": 549896.98, "close_time": 1750665599999, "quote_volume": 186190.451819, "trades": 1836, "taker_buy_base": 260157.0, "taker_buy_quote": 88120.716514 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.3401, "high": 0.3457, "low": 0.3354, "close": 0.3397, "volume": 1179744.78, "close_time": 1750679999999, "quote_volume": 401038.088458, "trades": 3682, "taker_buy_base": 524505.27, "taker_buy_quote": 178421.824647 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.3396, "high": 0.3463, "low": 0.3362, "close": 0.3368, "volume": 1063013.16, "close_time": 1750694399999, "quote_volume": 363103.516657, "trades": 4620, "taker_buy_base": 448028.64, "taker_buy_quote": 153210.870053 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.337, "high": 0.3477, "low": 0.3286, "close": 0.3469, "volume": 953510.55, "close_time": 1750708799999, "quote_volume": 323645.085949, "trades": 4731, "taker_buy_base": 449287.97, "taker_buy_quote": 152709.449901 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.3469, "high": 0.3612, "low": 0.3456, "close": 0.3556, "volume": 2078212.92, "close_time": 1750723199999, "quote_volume": 736179.241393, "trades": 9021, "taker_buy_base": 934096.92, "taker_buy_quote": 330919.60753 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.3556, "high": 0.356, "low": 0.3523, "close": 0.353, "volume": 866635.12, "close_time": 1750737599999, "quote_volume": 306740.263153, "trades": 3582, "taker_buy_base": 331778.28, "taker_buy_quote": 117465.190626 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.3531, "high": 0.3591, "low": 0.3523, "close": 0.3549, "volume": 897012.33, "close_time": 1750751999999, "quote_volume": 319432.187041, "trades": 4491, "taker_buy_base": 377943.85, "taker_buy_quote": 134669.422938 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.3547, "high": 0.3563, "low": 0.3504, "close": 0.3526, "volume": 842627.87, "close_time": 1750766399999, "quote_volume": 297587.675191, "trades": 3964, "taker_buy_base": 287952.87, "taker_buy_quote": 101811.788704 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.3524, "high": 0.3545, "low": 0.3449, "close": 0.3459, "volume": 1880582.57, "close_time": 1750780799999, "quote_volume": 658432.651039, "trades": 6459, "taker_buy_base": 792199.53, "taker_buy_quote": 277972.445862 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.3458, "high": 0.354, "low": 0.3451, "close": 0.3468, "volume": 1025306.53, "close_time": 1750795199999, "quote_volume": 357726.456257, "trades": 4761, "taker_buy_base": 531485.43, "taker_buy_quote": 185561.173128 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.3469, "high": 0.3531, "low": 0.3468, "close": 0.3522, "volume": 550715.98, "close_time": 1750809599999, "quote_volume": 192873.525244, "trades": 2414, "taker_buy_base": 286397.5, "taker_buy_quote": 100177.036645 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3522, "high": 0.3534, "low": 0.344, "close": 0.3442, "volume": 790747.98, "close_time": 1750823999999, "quote_volume": 276162.618169, "trades": 2584, "taker_buy_base": 275349.03, "taker_buy_quote": 96155.983066 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.3442, "high": 0.345, "low": 0.3382, "close": 0.341, "volume": 886910.12, "close_time": 1750838399999, "quote_volume": 302177.342484, "trades": 3438, "taker_buy_base": 253576.82, "taker_buy_quote": 86423.884288 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.3411, "high": 0.342, "low": 0.3349, "close": 0.3408, "volume": 740905.35, "close_time": 1750852799999, "quote_volume": 250760.561142, "trades": 2837, "taker_buy_base": 429494.84, "taker_buy_quote": 145417.859402 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.3407, "high": 0.3427, "low": 0.3332, "close": 0.3336, "volume": 723034.14, "close_time": 1750867199999, "quote_volume": 244880.398614, "trades": 1953, "taker_buy_base": 308475.43, "taker_buy_quote": 104498.677506 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.3338, "high": 0.3367, "low": 0.3312, "close": 0.3329, "volume": 455952.75, "close_time": 1750881599999, "quote_volume": 152049.984986, "trades": 1413, "taker_buy_base": 279469.12, "taker_buy_quote": 93278.603996 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.3332, "high": 0.3363, "low": 0.328, "close": 0.3303, "volume": 678538.82, "close_time": 1750895999999, "quote_volume": 224455.373997, "trades": 2758, "taker_buy_base": 259246.3, "taker_buy_quote": 85785.013841 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.3301, "high": 0.3365, "low": 0.3259, "close": 0.33, "volume": 844559.48, "close_time": 1750910399999, "quote_volume": 279297.233696, "trades": 4263, "taker_buy_base": 403832.61, "taker_buy_quote": 133716.095184 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.3303, "high": 0.3308, "low": 0.3258, "close": 0.3284, "volume": 892471.16, "close_time": 1750924799999, "quote_volume": 293278.132103, "trades": 4881, "taker_buy_base": 353319.02, "taker_buy_quote": 116206.159121 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.3284, "high": 0.3307, "low": 0.324, "close": 0.3263, "volume": 405389.73, "close_time": 1750939199999, "quote_volume": 132416.979043, "trades": 2095, "taker_buy_base": 164397.15, "taker_buy_quote": 53712.21246 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.3264, "high": 0.3265, "low": 0.3167, "close": 0.3203, "volume": 1177578.06, "close_time": 1750953599999, "quote_volume": 376905.151254, "trades": 4768, "taker_buy_base": 570975.69, "taker_buy_quote": 182817.358892 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.3204, "high": 0.3228, "low": 0.3166, "close": 0.3217, "volume": 772289.8, "close_time": 1750967999999, "quote_volume": 246856.609445, "trades": 4002, "taker_buy_base": 396405.34, "taker_buy_quote": 126696.689609 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.3212, "high": 0.3246, "low": 0.3178, "close": 0.3183, "volume": 453157.05, "close_time": 1750982399999, "quote_volume": 145469.456072, "trades": 1615, "taker_buy_base": 208140.96, "taker_buy_quote": 66800.180559 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3183, "high": 0.3219, "low": 0.3149, "close": 0.321, "volume": 790391.63, "close_time": 1750996799999, "quote_volume": 252665.217403, "trades": 2197, "taker_buy_base": 514196.73, "taker_buy_quote": 164489.515509 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.3209, "high": 0.3241, "low": 0.3156, "close": 0.316, "volume": 399626.01, "close_time": 1751011199999, "quote_volume": 127522.959974, "trades": 966, "taker_buy_base": 159894.43, "taker_buy_quote": 51278.796487 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.316, "high": 0.3203, "low": 0.3156, "close": 0.3196, "volume": 354910.14, "close_time": 1751025599999, "quote_volume": 112924.933807, "trades": 1255, "taker_buy_base": 141037.78, "taker_buy_quote": 44846.060241 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.3194, "high": 0.3253, "low": 0.3164, "close": 0.3252, "volume": 894418.22, "close_time": 1751039999999, "quote_volume": 286651.83466, "trades": 2694, "taker_buy_base": 502745.34, "taker_buy_quote": 161180.50725 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.3251, "high": 0.3276, "low": 0.3141, "close": 0.3174, "volume": 3239992.65, "close_time": 1751054399999, "quote_volume": 1038630.952917, "trades": 9726, "taker_buy_base": 1557962.71, "taker_buy_quote": 499228.443161 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.3173, "high": 0.3263, "low": 0.3173, "close": 0.3251, "volume": 607004.79, "close_time": 1751068799999, "quote_volume": 196734.77562, "trades": 2216, "taker_buy_base": 340773.71, "taker_buy_quote": 110461.858401 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.3251, "high": 0.326, "low": 0.323, "close": 0.3244, "volume": 484385.63, "close_time": 1751083199999, "quote_volume": 157215.735159, "trades": 1738, "taker_buy_base": 228779.79, "taker_buy_quote": 74255.127405 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.3242, "high": 0.3242, "low": 0.3215, "close": 0.3234, "volume": 534600.67, "close_time": 1751097599999, "quote_volume": 172533.279566, "trades": 1078, "taker_buy_base": 256940.83, "taker_buy_quote": 82952.352369 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.3232, "high": 0.324, "low": 0.3205, "close": 0.3228, "volume": 616050.14, "close_time": 1751111999999, "quote_volume": 198641.82269, "trades": 1326, "taker_buy_base": 289617.83, "taker_buy_quote": 93411.745474 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.3226, "high": 0.3243, "low": 0.3205, "close": 0.3235, "volume": 310707.24, "close_time": 1751126399999, "quote_volume": 100056.774019, "trades": 1351, "taker_buy_base": 131429.18, "taker_buy_quote": 42312.510679 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.3235, "high": 0.3276, "low": 0.3227, "close": 0.3262, "volume": 380430.1, "close_time": 1751140799999, "quote_volume": 123717.655794, "trades": 1290, "taker_buy_base": 188394.83, "taker_buy_quote": 61270.97508 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.3263, "high": 0.3339, "low": 0.3259, "close": 0.3311, "volume": 619939.34, "close_time": 1751155199999, "quote_volume": 205175.106021, "trades": 1492, "taker_buy_base": 374338.61, "taker_buy_quote": 123953.17213 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.3311, "high": 0.3376, "low": 0.3294, "close": 0.3349, "volume": 1402025.79, "close_time": 1751169599999, "quote_volume": 467592.330424, "trades": 3155, "taker_buy_base": 761876.14, "taker_buy_quote": 254069.308588 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.3351, "high": 0.3397, "low": 0.3338, "close": 0.3383, "volume": 1018920.91, "close_time": 1751183999999, "quote_volume": 343285.996885, "trades": 2015, "taker_buy_base": 487493.05, "taker_buy_quote": 164336.321448 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.3383, "high": 0.3388, "low": 0.3325, "close": 0.333, "volume": 576596.31, "close_time": 1751198399999, "quote_volume": 193644.752971, "trades": 1768, "taker_buy_base": 189829.91, "taker_buy_quote": 63799.899577 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.3332, "high": 0.3352, "low": 0.3306, "close": 0.3321, "volume": 399639.02, "close_time": 1751212799999, "quote_volume": 132967.932477, "trades": 1232, "taker_buy_base": 142128.12, "taker_buy_quote": 47307.119649 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.3323, "high": 0.3368, "low": 0.3313, "close": 0.3361, "volume": 427734.95, "close_time": 1751227199999, "quote_volume": 143047.112681, "trades": 1423, "taker_buy_base": 227558.96, "taker_buy_quote": 76129.067264 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.336, "high": 0.3474, "low": 0.3343, "close": 0.3446, "volume": 960389.09, "close_time": 1751241599999, "quote_volume": 328131.957046, "trades": 3010, "taker_buy_base": 427900.97, "taker_buy_quote": 145749.47486 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3447, "high": 0.3471, "low": 0.3367, "close": 0.337, "volume": 831554.79, "close_time": 1751255999999, "quote_volume": 284219.729124, "trades": 2379, "taker_buy_base": 316723.03, "taker_buy_quote": 108268.159844 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.337, "high": 0.337, "low": 0.3296, "close": 0.3337, "volume": 1025092.47, "close_time": 1751270399999, "quote_volume": 341207.228977, "trades": 3118, "taker_buy_base": 425460.76, "taker_buy_quote": 141692.999241 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.3336, "high": 0.3338, "low": 0.3227, "close": 0.3247, "volume": 1665946.49, "close_time": 1751284799999, "quote_volume": 542979.34142, "trades": 3602, "taker_buy_base": 649032.13, "taker_buy_quote": 211421.559547 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.3247, "high": 0.3333, "low": 0.3217, "close": 0.3281, "volume": 985508.26, "close_time": 1751299199999, "quote_volume": 322026.396853, "trades": 3555, "taker_buy_base": 547649.16, "taker_buy_quote": 179154.021629 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.3281, "high": 0.3377, "low": 0.3281, "close": 0.3346, "volume": 1072898.04, "close_time": 1751313599999, "quote_volume": 356634.017469, "trades": 3377, "taker_buy_base": 548523.34, "taker_buy_quote": 182487.195442 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.3348, "high": 0.3358, "low": 0.3274, "close": 0.3292, "volume": 1052929.46, "close_time": 1751327999999, "quote_volume": 348243.467456, "trades": 3699, "taker_buy_base": 391641.39, "taker_buy_quote": 129607.495508 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3294, "high": 0.3302, "low": 0.3235, "close": 0.3258, "volume": 779077.08, "close_time": 1751342399999, "quote_volume": 254627.807911, "trades": 3182, "taker_buy_base": 393484.44, "taker_buy_quote": 128650.129406 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.3256, "high": 0.3264, "low": 0.3215, "close": 0.325, "volume": 545198.71, "close_time": 1751356799999, "quote_volume": 176699.912532, "trades": 2672, "taker_buy_base": 240879.15, "taker_buy_quote": 78147.5599 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.325, "high": 0.3257, "low": 0.3228, "close": 0.324, "volume": 472249.13, "close_time": 1751371199999, "quote_volume": 153059.914251, "trades": 2203, "taker_buy_base": 217551.19, "taker_buy_quote": 70530.142668 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.3237, "high": 0.3307, "low": 0.3223, "close": 0.3224, "volume": 1396405.65, "close_time": 1751385599999, "quote_volume": 456078.714186, "trades": 7076, "taker_buy_base": 789021.23, "taker_buy_quote": 257846.717084 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.3224, "high": 0.3234, "low": 0.3181, "close": 0.3186, "volume": 690546.58, "close_time": 1751399999999, "quote_volume": 221365.863324, "trades": 2758, "taker_buy_base": 300540.34, "taker_buy_quote": 96376.798832 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.3184, "high": 0.3219, "low": 0.3172, "close": 0.3212, "volume": 625815.57, "close_time": 1751414399999, "quote_volume": 199947.004687, "trades": 2043, "taker_buy_base": 311106.79, "taker_buy_quote": 99411.207422 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.321, "high": 0.3212, "low": 0.3088, "close": 0.3101, "volume": 1309962.01, "close_time": 1751428799999, "quote_volume": 412081.476046, "trades": 4140, "taker_buy_base": 492972.98, "taker_buy_quote": 154932.140265 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.3102, "high": 0.3185, "low": 0.3097, "close": 0.3181, "volume": 638901.82, "close_time": 1751443199999, "quote_volume": 201540.093905, "trades": 1922, "taker_buy_base": 368293.27, "taker_buy_quote": 116271.670503 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.3182, "high": 0.3206, "low": 0.3165, "close": 0.3175, "volume": 570452.84, "close_time": 1751457599999, "quote_volume": 181675.378891, "trades": 2605, "taker_buy_base": 153902.01, "taker_buy_quote": 49063.809985 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.3178, "high": 0.3232, "low": 0.3153, "close": 0.3232, "volume": 839725.58, "close_time": 1751471999999, "quote_volume": 268240.375871, "trades": 3182, "taker_buy_base": 415975.79, "taker_buy_quote": 132895.471976 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.3232, "high": 0.3336, "low": 0.3231, "close": 0.331, "volume": 2327576.14, "close_time": 1751486399999, "quote_volume": 767060.611868, "trades": 9694, "taker_buy_base": 957562.42, "taker_buy_quote": 315548.19644 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.3309, "high": 0.3343, "low": 0.3295, "close": 0.3296, "volume": 1016595.71, "close_time": 1751500799999, "quote_volume": 337381.000645, "trades": 3986, "taker_buy_base": 639681.03, "taker_buy_quote": 212388.021685 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3297, "high": 0.3323, "low": 0.327, "close": 0.3289, "volume": 756308.48, "close_time": 1751515199999, "quote_volume": 249618.771032, "trades": 2647, "taker_buy_base": 412953.66, "taker_buy_quote": 136372.036235 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.3289, "high": 0.3388, "low": 0.3285, "close": 0.3377, "volume": 1246780.98, "close_time": 1751529599999, "quote_volume": 418709.66358, "trades": 3864, "taker_buy_base": 785297.62, "taker_buy_quote": 263578.9222 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.3377, "high": 0.3381, "low": 0.333, "close": 0.3343, "volume": 742128.49, "close_time": 1751543999999, "quote_volume": 249352.150479, "trades": 2982, "taker_buy_base": 313374.88, "taker_buy_quote": 105327.620941 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.3343, "high": 0.3372, "low": 0.3259, "close": 0.326, "volume": 1242159.65, "close_time": 1751558399999, "quote_volume": 412986.753988, "trades": 4575, "taker_buy_base": 537902.6, "taker_buy_quote": 178850.504888 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.3262, "high": 0.3322, "low": 0.326, "close": 0.3321, "volume": 364006.88, "close_time": 1751572799999, "quote_volume": 119582.090933, "trades": 1390, "taker_buy_base": 195553.8, "taker_buy_quote": 64263.919698 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.332, "high": 0.3332, "low": 0.3294, "close": 0.3306, "volume": 314501.17, "close_time": 1751587199999, "quote_volume": 104200.151381, "trades": 1033, "taker_buy_base": 171245.93, "taker_buy_quote": 56740.726256 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.3305, "high": 0.3318, "low": 0.3259, "close": 0.3288, "volume": 556533.67, "close_time": 1751601599999, "quote_volume": 183018.868134, "trades": 1966, "taker_buy_base": 292708.7, "taker_buy_quote": 96264.525528 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.3287, "high": 0.3297, "low": 0.3192, "close": 0.3198, "volume": 560572.26, "close_time": 1751615999999, "quote_volume": 181970.162607, "trades": 1954, "taker_buy_base": 212769.21, "taker_buy_quote": 69069.931251 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.3194, "high": 0.3245, "low": 0.3178, "close": 0.3229, "volume": 673733.5, "close_time": 1751630399999, "quote_volume": 216922.809992, "trades": 3068, "taker_buy_base": 462743.97, "taker_buy_quote": 148991.213267 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.3226, "high": 0.3231, "low": 0.3151, "close": 0.3157, "volume": 424409.57, "close_time": 1751644799999, "quote_volume": 135062.434, "trades": 2486, "taker_buy_base": 211492.71, "taker_buy_quote": 67332.217555 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.3157, "high": 0.3158, "low": 0.3091, "close": 0.3122, "volume": 655047.46, "close_time": 1751659199999, "quote_volume": 204740.608334, "trades": 4908, "taker_buy_base": 394264.89, "taker_buy_quote": 123242.27449 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.3121, "high": 0.3167, "low": 0.3119, "close": 0.3155, "volume": 217093.91, "close_time": 1751673599999, "quote_volume": 68312.246005, "trades": 1380, "taker_buy_base": 120979.91, "taker_buy_quote": 38082.660657 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.3155, "high": 0.3189, "low": 0.3139, "close": 0.3177, "volume": 206185.42, "close_time": 1751687999999, "quote_volume": 65271.824392, "trades": 879, "taker_buy_base": 114066.69, "taker_buy_quote": 36133.659798 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.3176, "high": 0.3178, "low": 0.3142, "close": 0.316, "volume": 178683.43, "close_time": 1751702399999, "quote_volume": 56483.76967, "trades": 737, "taker_buy_base": 86152.55, "taker_buy_quote": 27236.449872 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.316, "high": 0.3168, "low": 0.3126, "close": 0.3153, "volume": 245646.75, "close_time": 1751716799999, "quote_volume": 77432.689971, "trades": 1720, "taker_buy_base": 158280.11, "taker_buy_quote": 49913.800935 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.3153, "high": 0.3153, "low": 0.3126, "close": 0.3137, "volume": 428052.46, "close_time": 1751731199999, "quote_volume": 134440.734632, "trades": 2488, "taker_buy_base": 264283.93, "taker_buy_quote": 83009.450503 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.3137, "high": 0.3152, "low": 0.3103, "close": 0.314, "volume": 577764.12, "close_time": 1751745599999, "quote_volume": 180618.687108, "trades": 2563, "taker_buy_base": 292316.37, "taker_buy_quote": 91400.126574 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.3139, "high": 0.3189, "low": 0.3138, "close": 0.3177, "volume": 524766.88, "close_time": 1751759999999, "quote_volume": 166264.056587, "trades": 2368, "taker_buy_base": 304892.19, "taker_buy_quote": 96608.558168 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3178, "high": 0.3185, "low": 0.3145, "close": 0.3159, "volume": 375577.16, "close_time": 1751774399999, "quote_volume": 118918.29768, "trades": 1852, "taker_buy_base": 167291.49, "taker_buy_quote": 52997.159221 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.3159, "high": 0.3173, "low": 0.3137, "close": 0.316, "volume": 134974.95, "close_time": 1751788799999, "quote_volume": 42546.539139, "trades": 660, "taker_buy_base": 79631.06, "taker_buy_quote": 25097.810319 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.316, "high": 0.3163, "low": 0.3132, "close": 0.3156, "volume": 143707.73, "close_time": 1751803199999, "quote_volume": 45204.446974, "trades": 868, "taker_buy_base": 48771.65, "taker_buy_quote": 15342.660958 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.3155, "high": 0.3197, "low": 0.3144, "close": 0.319, "volume": 478784.32, "close_time": 1751817599999, "quote_volume": 152094.551201, "trades": 1226, "taker_buy_base": 174100.22, "taker_buy_quote": 55307.806876 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.319, "high": 0.3204, "low": 0.317, "close": 0.3183, "volume": 195269.24, "close_time": 1751831999999, "quote_volume": 62300.717632, "trades": 1042, "taker_buy_base": 63913.37, "taker_buy_quote": 20393.205634 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.3183, "high": 0.324, "low": 0.3183, "close": 0.32, "volume": 489575.31, "close_time": 1751846399999, "quote_volume": 157286.576832, "trades": 2320, "taker_buy_base": 275219.72, "taker_buy_quote": 88425.352471 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.3203, "high": 0.3247, "low": 0.3197, "close": 0.3216, "volume": 537501.37, "close_time": 1751860799999, "quote_volume": 173280.063792, "trades": 1977, "taker_buy_base": 195740.66, "taker_buy_quote": 63122.810244 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.3218, "high": 0.3227, "low": 0.3198, "close": 0.3219, "volume": 414007.17, "close_time": 1751875199999, "quote_volume": 133099.707947, "trades": 1781, "taker_buy_base": 203372.02, "taker_buy_quote": 65387.878023 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.3219, "high": 0.3225, "low": 0.3168, "close": 0.3173, "volume": 645186.37, "close_time": 1751889599999, "quote_volume": 205808.386699, "trades": 1744, "taker_buy_base": 232665.23, "taker_buy_quote": 74216.593682 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.3176, "high": 0.3193, "low": 0.3135, "close": 0.3158, "volume": 606303.27, "close_time": 1751903999999, "quote_volume": 191756.083248, "trades": 1632, "taker_buy_base": 232401.98, "taker_buy_quote": 73634.928064 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.316, "high": 0.3175, "low": 0.3133, "close": 0.3167, "volume": 478902.25, "close_time": 1751918399999, "quote_volume": 150937.629785, "trades": 1381, "taker_buy_base": 254990.74, "taker_buy_quote": 80330.455267 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.3164, "high": 0.3164, "low": 0.3117, "close": 0.3152, "volume": 459643.2, "close_time": 1751932799999, "quote_volume": 144153.995731, "trades": 1803, "taker_buy_base": 237522.68, "taker_buy_quote": 74494.881324 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3151, "high": 0.3165, "low": 0.312, "close": 0.3127, "volume": 421014.48, "close_time": 1751947199999, "quote_volume": 132167.602056, "trades": 1199, "taker_buy_base": 226895.04, "taker_buy_quote": 71218.474532 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.3125, "high": 0.313, "low": 0.3107, "close": 0.3124, "volume": 284575.97, "close_time": 1751961599999, "quote_volume": 88783.641626, "trades": 1165, "taker_buy_base": 110919.26, "taker_buy_quote": 34599.357762 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.3124, "high": 0.3169, "low": 0.311, "close": 0.3158, "volume": 239861.85, "close_time": 1751975999999, "quote_volume": 75216.98644, "trades": 879, "taker_buy_base": 106119.88, "taker_buy_quote": 33307.623003 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.3159, "high": 0.3166, "low": 0.3113, "close": 0.3124, "volume": 368750.99, "close_time": 1751990399999, "quote_volume": 115752.94826, "trades": 893, "taker_buy_base": 178762.29, "taker_buy_quote": 56094.34098 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.3125, "high": 0.3192, "low": 0.312, "close": 0.3177, "volume": 402677.42, "close_time": 1752004799999, "quote_volume": 127572.971549, "trades": 1238, "taker_buy_base": 278714.86, "taker_buy_quote": 88365.286653 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.3178, "high": 0.3191, "low": 0.3163, "close": 0.3183, "volume": 199196.48, "close_time": 1752019199999, "quote_volume": 63295.185129, "trades": 544, "taker_buy_base": 83850.7, "taker_buy_quote": 26659.547406 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3183, "high": 0.3216, "low": 0.3169, "close": 0.319, "volume": 536783.32, "close_time": 1752033599999, "quote_volume": 171496.599706, "trades": 1603, "taker_buy_base": 207499.93, "taker_buy_quote": 66309.240808 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.3188, "high": 0.3234, "low": 0.3181, "close": 0.3222, "volume": 659428.21, "close_time": 1752047999999, "quote_volume": 212133.618869, "trades": 1669, "taker_buy_base": 252582.31, "taker_buy_quote": 81180.765915 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.3224, "high": 0.3273, "low": 0.322, "close": 0.3271, "volume": 600308.66, "close_time": 1752062399999, "quote_volume": 194633.237677, "trades": 1682, "taker_buy_base": 274366.48, "taker_buy_quote": 89025.401169 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.3271, "high": 0.3313, "low": 0.326, "close": 0.3269, "volume": 1044810.09, "close_time": 1752076799999, "quote_volume": 343049.439047, "trades": 2399, "taker_buy_base": 421198.93, "taker_buy_quote": 138294.039689 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.3271, "high": 0.3388, "low": 0.3266, "close": 0.3385, "volume": 874511.79, "close_time": 1752091199999, "quote_volume": 291415.669379, "trades": 2382, "taker_buy_base": 519120.32, "taker_buy_quote": 173085.40124 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.3389, "high": 0.3432, "low": 0.3379, "close": 0.3409, "volume": 2098217.68, "close_time": 1752105599999, "quote_volume": 715465.334003, "trades": 3570, "taker_buy_base": 981850.61, "taker_buy_quote": 334985.81169 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3408, "high": 0.3415, "low": 0.337, "close": 0.3397, "volume": 1281288.77, "close_time": 1752119999999, "quote_volume": 434165.838615, "trades": 2419, "taker_buy_base": 454996.6, "taker_buy_quote": 154246.370768 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.3395, "high": 0.3436, "low": 0.3378, "close": 0.3409, "volume": 776682.84, "close_time": 1752134399999, "quote_volume": 264448.008146, "trades": 2311, "taker_buy_base": 335624.99, "taker_buy_quote": 114382.32826 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.3408, "high": 0.3428, "low": 0.3396, "close": 0.3403, "volume": 836263.84, "close_time": 1752148799999, "quote_volume": 285320.380444, "trades": 2352, "taker_buy_base": 323561.83, "taker_buy_quote": 110372.591031 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.3403, "high": 0.3423, "low": 0.3344, "close": 0.336, "volume": 1946420.5, "close_time": 1752163199999, "quote_volume": 656210.556212, "trades": 4402, "taker_buy_base": 790431.6, "taker_buy_quote": 266281.721703 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.3362, "high": 0.3458, "low": 0.3356, "close": 0.3432, "volume": 2159171.29, "close_time": 1752177599999, "quote_volume": 739328.990792, "trades": 5876, "taker_buy_base": 917898.62, "taker_buy_quote": 314620.444202 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3432, "high": 0.3571, "low": 0.3431, "close": 0.3555, "volume": 2676773.59, "close_time": 1752191999999, "quote_volume": 940715.402339, "trades": 6841, "taker_buy_base": 1386756.55, "taker_buy_quote": 487491.445277 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3559, "high": 0.3602, "low": 0.3481, "close": 0.3589, "volume": 2428354.57, "close_time": 1752206399999, "quote_volume": 864391.287735, "trades": 5552, "taker_buy_base": 1278617.07, "taker_buy_quote": 456350.632097 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3591, "high": 0.4196, "low": 0.3586, "close": 0.3691, "volume": 9924467.07, "close_time": 1752220799999, "quote_volume": 3859773.642967, "trades": 40684, "taker_buy_base": 5393903.21, "taker_buy_quote": 2113146.964518 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3691, "high": 0.3779, "low": 0.3674, "close": 0.3737, "volume": 2684773.23, "close_time": 1752235199999, "quote_volume": 1002687.096766, "trades": 6691, "taker_buy_base": 1364437.52, "taker_buy_quote": 510341.90404 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.3737, "high": 0.3809, "low": 0.3678, "close": 0.3685, "volume": 2729807.06, "close_time": 1752249599999, "quote_volume": 1021750.138068, "trades": 10057, "taker_buy_base": 1317469.33, "taker_buy_quote": 493380.92466 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3694, "high": 0.3801, "low": 0.3656, "close": 0.3795, "volume": 3444498.13, "close_time": 1752263999999, "quote_volume": 1291646.635949, "trades": 8548, "taker_buy_base": 1611059.33, "taker_buy_quote": 605040.421528 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3795, "high": 0.3799, "low": 0.3574, "close": 0.365, "volume": 2357077.93, "close_time": 1752278399999, "quote_volume": 863100.760657, "trades": 6547, "taker_buy_base": 719891.15, "taker_buy_quote": 263140.891672 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3652, "high": 0.3654, "low": 0.3559, "close": 0.3616, "volume": 964747.23, "close_time": 1752292799999, "quote_volume": 348038.836573, "trades": 3213, "taker_buy_base": 361189.49, "taker_buy_quote": 130364.05831 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3614, "high": 0.3614, "low": 0.3488, "close": 0.3547, "volume": 1740355.45, "close_time": 1752307199999, "quote_volume": 615147.341118, "trades": 4946, "taker_buy_base": 813195.91, "taker_buy_quote": 287575.313309 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.3547, "high": 0.3566, "low": 0.3526, "close": 0.3547, "volume": 751380.05, "close_time": 1752321599999, "quote_volume": 266566.619054, "trades": 2727, "taker_buy_base": 389688.3, "taker_buy_quote": 138336.686951 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.3549, "high": 0.3563, "low": 0.3406, "close": 0.3424, "volume": 1494612.76, "close_time": 1752335999999, "quote_volume": 518718.045355, "trades": 4744, "taker_buy_base": 710618.74, "taker_buy_quote": 246557.603551 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3427, "high": 0.348, "low": 0.3404, "close": 0.3472, "volume": 1056588.34, "close_time": 1752350399999, "quote_volume": 365343.251937, "trades": 5241, "taker_buy_base": 374222.52, "taker_buy_quote": 129516.614529 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3472, "high": 0.3485, "low": 0.3412, "close": 0.3482, "volume": 743406.8, "close_time": 1752364799999, "quote_volume": 256998.009687, "trades": 3144, "taker_buy_base": 367161.56, "taker_buy_quote": 127024.68605 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3482, "high": 0.35, "low": 0.3461, "close": 0.3497, "volume": 567752.73, "close_time": 1752379199999, "quote_volume": 197911.058614, "trades": 2882, "taker_buy_base": 342202.25, "taker_buy_quote": 119304.928057 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.3498, "high": 0.3586, "low": 0.347, "close": 0.3564, "volume": 644406.49, "close_time": 1752393599999, "quote_volume": 227360.305295, "trades": 2977, "taker_buy_base": 342465.92, "taker_buy_quote": 120923.23568 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.3564, "high": 0.3573, "low": 0.3517, "close": 0.3573, "volume": 479865.09, "close_time": 1752407999999, "quote_volume": 170224.908834, "trades": 2376, "taker_buy_base": 221996.56, "taker_buy_quote": 78790.999934 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.3572, "high": 0.3696, "low": 0.3556, "close": 0.3628, "volume": 1536782.6, "close_time": 1752422399999, "quote_volume": 556460.732996, "trades": 6872, "taker_buy_base": 815776.58, "taker_buy_quote": 296007.932432 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.3628, "high": 0.3655, "low": 0.3593, "close": 0.3622, "volume": 1009979.76, "close_time": 1752436799999, "quote_volume": 365914.989305, "trades": 5402, "taker_buy_base": 526914.1, "taker_buy_quote": 190991.183887 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.3624, "high": 0.3659, "low": 0.3552, "close": 0.3597, "volume": 802592.03, "close_time": 1752451199999, "quote_volume": 289078.502988, "trades": 4140, "taker_buy_base": 335546.36, "taker_buy_quote": 120907.25151 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3598, "high": 0.3712, "low": 0.3569, "close": 0.3693, "volume": 752443.72, "close_time": 1752465599999, "quote_volume": 272878.056087, "trades": 3398, "taker_buy_base": 309175.22, "taker_buy_quote": 112440.403064 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.3695, "high": 0.3743, "low": 0.3645, "close": 0.3724, "volume": 1044810.83, "close_time": 1752479999999, "quote_volume": 386963.040859, "trades": 4307, "taker_buy_base": 449711.42, "taker_buy_quote": 166690.114871 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3726, "high": 0.3726, "low": 0.3662, "close": 0.3675, "volume": 1668693.71, "close_time": 1752494399999, "quote_volume": 616021.08626, "trades": 4911, "taker_buy_base": 940036.56, "taker_buy_quote": 347104.593465 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3674, "high": 0.3685, "low": 0.3507, "close": 0.3534, "volume": 2971034.42, "close_time": 1752508799999, "quote_volume": 1075203.059335, "trades": 11956, "taker_buy_base": 1904905.12, "taker_buy_quote": 690267.372239 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3531, "high": 0.3572, "low": 0.3483, "close": 0.3501, "volume": 1932432.31, "close_time": 1752523199999, "quote_volume": 681286.739116, "trades": 7397, "taker_buy_base": 1297816.67, "taker_buy_quote": 458012.254862 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3504, "high": 0.354, "low": 0.3464, "close": 0.3534, "volume": 790097.01, "close_time": 1752537599999, "quote_volume": 277295.346434, "trades": 2659, "taker_buy_base": 414743.15, "taker_buy_quote": 145660.770656 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3532, "high": 0.3554, "low": 0.3398, "close": 0.3445, "volume": 1645505.33, "close_time": 1752551999999, "quote_volume": 570291.926639, "trades": 7362, "taker_buy_base": 931929.62, "taker_buy_quote": 322775.250498 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3443, "high": 0.35, "low": 0.341, "close": 0.3447, "volume": 1037227.75, "close_time": 1752566399999, "quote_volume": 359580.399896, "trades": 3571, "taker_buy_base": 532208.12, "taker_buy_quote": 184508.834455 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.3447, "high": 0.3484, "low": 0.3418, "close": 0.346, "volume": 1035723.12, "close_time": 1752580799999, "quote_volume": 357363.189136, "trades": 3378, "taker_buy_base": 550846.13, "taker_buy_quote": 190132.855351 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.3461, "high": 0.3535, "low": 0.3431, "close": 0.3528, "volume": 855756.83, "close_time": 1752595199999, "quote_volume": 298672.30149, "trades": 4050, "taker_buy_base": 438877.97, "taker_buy_quote": 153318.755727 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.3527, "high": 0.3635, "low": 0.3516, "close": 0.3526, "volume": 727035.03, "close_time": 1752609599999, "quote_volume": 260026.801548, "trades": 3389, "taker_buy_base": 350324.99, "taker_buy_quote": 125252.914201 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.3526, "high": 0.3645, "low": 0.3508, "close": 0.3644, "volume": 862540.08, "close_time": 1752623999999, "quote_volume": 309563.231663, "trades": 3086, "taker_buy_base": 365826.39, "taker_buy_quote": 131654.193193 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3645, "high": 0.3675, "low": 0.3574, "close": 0.3602, "volume": 818103.75, "close_time": 1752638399999, "quote_volume": 297053.956549, "trades": 3547, "taker_buy_base": 402627.18, "taker_buy_quote": 146151.820144 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.3603, "high": 0.3684, "low": 0.3585, "close": 0.3666, "volume": 607075.19, "close_time": 1752652799999, "quote_volume": 220698.659231, "trades": 2113, "taker_buy_base": 288293.68, "taker_buy_quote": 104943.306612 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.3665, "high": 0.3672, "low": 0.3623, "close": 0.3638, "volume": 655326.1, "close_time": 1752667199999, "quote_volume": 238780.475603, "trades": 2256, "taker_buy_base": 204354.46, "taker_buy_quote": 74555.785712 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.3637, "high": 0.3709, "low": 0.3629, "close": 0.3664, "volume": 1135333.14, "close_time": 1752681599999, "quote_volume": 416061.03809, "trades": 4286, "taker_buy_base": 569274.51, "taker_buy_quote": 208639.848156 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.367, "high": 0.3801, "low": 0.365, "close": 0.3727, "volume": 2599025.0, "close_time": 1752695999999, "quote_volume": 974016.365632, "trades": 8176, "taker_buy_base": 1354013.41, "taker_buy_quote": 507462.500305 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.3732, "high": 0.3785, "low": 0.3666, "close": 0.3703, "volume": 1513926.28, "close_time": 1752710399999, "quote_volume": 566585.561329, "trades": 4975, "taker_buy_base": 608301.77, "taker_buy_quote": 227577.02344 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3702, "high": 0.3734, "low": 0.3574, "close": 0.3606, "volume": 960063.78, "close_time": 1752724799999, "quote_volume": 349874.984007, "trades": 3299, "taker_buy_base": 516530.66, "taker_buy_quote": 188390.154666 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.3603, "high": 0.368, "low": 0.3599, "close": 0.3669, "volume": 1010148.76, "close_time": 1752739199999, "quote_volume": 367586.8355, "trades": 2953, "taker_buy_base": 456912.8, "taker_buy_quote": 166396.766725 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.3672, "high": 0.3723, "low": 0.3666, "close": 0.3689, "volume": 1086754.16, "close_time": 1752753599999, "quote_volume": 401048.329286, "trades": 4437, "taker_buy_base": 715529.96, "taker_buy_quote": 264024.121711 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.3686, "high": 0.3719, "low": 0.3624, "close": 0.3657, "volume": 1329346.72, "close_time": 1752767999999, "quote_volume": 488246.446362, "trades": 4217, "taker_buy_base": 641136.06, "taker_buy_quote": 235559.543423 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.3658, "high": 0.3701, "low": 0.3563, "close": 0.3593, "volume": 1923912.5, "close_time": 1752782399999, "quote_volume": 699736.705152, "trades": 5799, "taker_buy_base": 925863.1, "taker_buy_quote": 336938.518768 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.3595, "high": 0.3751, "low": 0.3556, "close": 0.3705, "volume": 1250269.41, "close_time": 1752796799999, "quote_volume": 458681.730749, "trades": 3798, "taker_buy_base": 709262.97, "taker_buy_quote": 260473.631526 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3708, "high": 0.3818, "low": 0.3681, "close": 0.3813, "volume": 1188102.15, "close_time": 1752811199999, "quote_volume": 446856.626063, "trades": 3620, "taker_buy_base": 517375.22, "taker_buy_quote": 194657.249202 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.3813, "high": 0.3952, "low": 0.3811, "close": 0.389, "volume": 1971236.01, "close_time": 1752825599999, "quote_volume": 768788.210469, "trades": 5365, "taker_buy_base": 994701.7, "taker_buy_quote": 387746.899517 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.3887, "high": 0.3988, "low": 0.3838, "close": 0.3899, "volume": 1697908.09, "close_time": 1752839999999, "quote_volume": 663763.743118, "trades": 5039, "taker_buy_base": 874086.13, "taker_buy_quote": 342195.409814 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.3901, "high": 0.3954, "low": 0.3747, "close": 0.3798, "volume": 1136202.29, "close_time": 1752854399999, "quote_volume": 439606.046088, "trades": 4215, "taker_buy_base": 505701.3, "taker_buy_quote": 195706.820121 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.3798, "high": 0.3847, "low": 0.3745, "close": 0.3779, "volume": 1230023.82, "close_time": 1752868799999, "quote_volume": 467180.7062, "trades": 4337, "taker_buy_base": 530168.17, "taker_buy_quote": 201468.828955 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.3779, "high": 0.3783, "low": 0.3652, "close": 0.3719, "volume": 1330579.82, "close_time": 1752883199999, "quote_volume": 494623.061505, "trades": 4672, "taker_buy_base": 624928.47, "taker_buy_quote": 232442.485816 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3719, "high": 0.3777, "low": 0.3614, "close": 0.3773, "volume": 695231.3, "close_time": 1752897599999, "quote_volume": 257290.706696, "trades": 2657, "taker_buy_base": 326745.63, "taker_buy_quote": 121186.196296 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.3774, "high": 0.3818, "low": 0.3741, "close": 0.3759, "volume": 679258.03, "close_time": 1752911999999, "quote_volume": 256768.774833, "trades": 2521, "taker_buy_base": 313171.8, "taker_buy_quote": 118418.709648 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.3759, "high": 0.3764, "low": 0.3673, "close": 0.3694, "volume": 782210.59, "close_time": 1752926399999, "quote_volume": 290420.427061, "trades": 2762, "taker_buy_base": 365056.57, "taker_buy_quote": 135552.657437 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.3691, "high": 0.3716, "low": 0.3642, "close": 0.3692, "volume": 554019.6, "close_time": 1752940799999, "quote_volume": 204077.202987, "trades": 2809, "taker_buy_base": 309421.96, "taker_buy_quote": 113984.161973 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.3692, "high": 0.3777, "low": 0.3668, "close": 0.376, "volume": 552380.94, "close_time": 1752955199999, "quote_volume": 205067.197577, "trades": 2476, "taker_buy_base": 326879.33, "taker_buy_quote": 121308.879337 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.3759, "high": 0.3786, "low": 0.3711, "close": 0.3772, "volume": 498828.08, "close_time": 1752969599999, "quote_volume": 187266.791844, "trades": 2275, "taker_buy_base": 256318.16, "taker_buy_quote": 96274.834533 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3772, "high": 0.3805, "low": 0.3742, "close": 0.3787, "volume": 570387.12, "close_time": 1752983999999, "quote_volume": 215164.558705, "trades": 2229, "taker_buy_base": 300893.6, "taker_buy_quote": 113661.099491 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.3786, "high": 0.3872, "low": 0.3772, "close": 0.3854, "volume": 905952.73, "close_time": 1752998399999, "quote_volume": 346138.712271, "trades": 3226, "taker_buy_base": 509626.04, "taker_buy_quote": 194813.422407 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.3853, "high": 0.3935, "low": 0.3849, "close": 0.3898, "volume": 1162186.53, "close_time": 1753012799999, "quote_volume": 453637.80326, "trades": 3584, "taker_buy_base": 637761.54, "taker_buy_quote": 248984.249877 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.3898, "high": 0.3981, "low": 0.3884, "close": 0.397, "volume": 1138885.63, "close_time": 1753027199999, "quote_volume": 446826.220066, "trades": 3164, "taker_buy_base": 579375.99, "taker_buy_quote": 227456.902391 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.3971, "high": 0.4023, "low": 0.394, "close": 0.3983, "volume": 1990317.02, "close_time": 1753041599999, "quote_volume": 792892.09832, "trades": 6179, "taker_buy_base": 1020715.04, "taker_buy_quote": 407039.553086 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.3979, "high": 0.4038, "low": 0.3893, "close": 0.3966, "volume": 1255063.98, "close_time": 1753055999999, "quote_volume": 498026.571281, "trades": 4038, "taker_buy_base": 605815.21, "taker_buy_quote": 241050.403127 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.3968, "high": 0.407, "low": 0.3892, "close": 0.4053, "volume": 1236415.26, "close_time": 1753070399999, "quote_volume": 491703.892809, "trades": 3841, "taker_buy_base": 564862.68, "taker_buy_quote": 225446.690967 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4047, "high": 0.4064, "low": 0.3979, "close": 0.4042, "volume": 838460.79, "close_time": 1753084799999, "quote_volume": 337851.140258, "trades": 2659, "taker_buy_base": 418574.29, "taker_buy_quote": 168820.352577 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.4042, "high": 0.4096, "low": 0.399, "close": 0.4063, "volume": 1332055.6, "close_time": 1753099199999, "quote_volume": 537848.710392, "trades": 3620, "taker_buy_base": 619210.65, "taker_buy_quote": 250256.009125 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4061, "high": 0.4132, "low": 0.4021, "close": 0.4056, "volume": 1400220.25, "close_time": 1753113599999, "quote_volume": 570696.322005, "trades": 4823, "taker_buy_base": 769040.48, "taker_buy_quote": 313511.060005 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4058, "high": 0.4063, "low": 0.3933, "close": 0.395, "volume": 1878016.92, "close_time": 1753127999999, "quote_volume": 750907.073861, "trades": 6457, "taker_buy_base": 832117.04, "taker_buy_quote": 333326.20128 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.3951, "high": 0.4014, "low": 0.3922, "close": 0.3994, "volume": 1049208.15, "close_time": 1753142399999, "quote_volume": 415577.627514, "trades": 3750, "taker_buy_base": 467704.95, "taker_buy_quote": 185356.585367 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3994, "high": 0.4017, "low": 0.384, "close": 0.3892, "volume": 1641931.96, "close_time": 1753156799999, "quote_volume": 647456.351356, "trades": 6340, "taker_buy_base": 670504.31, "taker_buy_quote": 265047.126209 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.3894, "high": 0.3906, "low": 0.3796, "close": 0.3842, "volume": 1226566.43, "close_time": 1753171199999, "quote_volume": 472191.936424, "trades": 4544, "taker_buy_base": 580267.62, "taker_buy_quote": 223407.317578 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.3844, "high": 0.3901, "low": 0.35, "close": 0.388, "volume": 1502537.57, "close_time": 1753185599999, "quote_volume": 570526.611523, "trades": 5264, "taker_buy_base": 694010.36, "taker_buy_quote": 264600.174336 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.388, "high": 0.3953, "low": 0.3814, "close": 0.3912, "volume": 1460418.45, "close_time": 1753199999999, "quote_volume": 570768.514377, "trades": 5067, "taker_buy_base": 812050.42, "taker_buy_quote": 317369.236 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.3908, "high": 0.3972, "low": 0.3839, "close": 0.3878, "volume": 1507341.18, "close_time": 1753214399999, "quote_volume": 589057.048521, "trades": 4636, "taker_buy_base": 583848.36, "taker_buy_quote": 228824.964476 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.3877, "high": 0.4038, "low": 0.387, "close": 0.403, "volume": 863553.87, "close_time": 1753228799999, "quote_volume": 342335.290281, "trades": 4496, "taker_buy_base": 435961.18, "taker_buy_quote": 172896.702657 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.403, "high": 0.4031, "low": 0.394, "close": 0.3966, "volume": 1082297.94, "close_time": 1753243199999, "quote_volume": 430284.932179, "trades": 6146, "taker_buy_base": 430530.83, "taker_buy_quote": 171413.560794 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.3965, "high": 0.4014, "low": 0.393, "close": 0.3953, "volume": 522659.84, "close_time": 1753257599999, "quote_volume": 207651.397814, "trades": 4330, "taker_buy_base": 215005.09, "taker_buy_quote": 85337.274921 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.3953, "high": 0.4, "low": 0.3862, "close": 0.3919, "volume": 762351.06, "close_time": 1753271999999, "quote_volume": 298238.433674, "trades": 4646, "taker_buy_base": 306243.14, "taker_buy_quote": 119721.371604 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.392, "high": 0.3942, "low": 0.3675, "close": 0.3804, "volume": 2840526.39, "close_time": 1753286399999, "quote_volume": 1072319.492237, "trades": 18483, "taker_buy_base": 1292772.31, "taker_buy_quote": 488386.804512 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.3801, "high": 0.3803, "low": 0.3601, "close": 0.3657, "volume": 1713554.33, "close_time": 1753300799999, "quote_volume": 629858.886486, "trades": 12196, "taker_buy_base": 732737.71, "taker_buy_quote": 269453.635126 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.3657, "high": 0.3685, "low": 0.3526, "close": 0.367, "volume": 1591474.19, "close_time": 1753315199999, "quote_volume": 577682.497034, "trades": 10181, "taker_buy_base": 769731.75, "taker_buy_quote": 279644.96627 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.367, "high": 0.3832, "low": 0.364, "close": 0.3779, "volume": 2522429.41, "close_time": 1753329599999, "quote_volume": 949472.962233, "trades": 12294, "taker_buy_base": 1381102.75, "taker_buy_quote": 519647.690069 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.378, "high": 0.3832, "low": 0.3478, "close": 0.3603, "volume": 3265848.45, "close_time": 1753343999999, "quote_volume": 1193489.134001, "trades": 18672, "taker_buy_base": 1628010.83, "taker_buy_quote": 597052.101815 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.3606, "high": 0.3976, "low": 0.3589, "close": 0.3829, "volume": 6807905.68, "close_time": 1753358399999, "quote_volume": 2643871.301478, "trades": 32744, "taker_buy_base": 3825927.55, "taker_buy_quote": 1487402.468481 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.383, "high": 0.4043, "low": 0.379, "close": 0.4043, "volume": 4248693.52, "close_time": 1753372799999, "quote_volume": 1654602.190724, "trades": 14981, "taker_buy_base": 2376022.37, "taker_buy_quote": 926232.681768 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4039, "high": 0.444, "low": 0.3916, "close": 0.4125, "volume": 24829564.95, "close_time": 1753387199999, "quote_volume": 10361139.599997, "trades": 103095, "taker_buy_base": 13338301.59, "taker_buy_quote": 5573829.027031 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4124, "high": 0.4136, "low": 0.3901, "close": 0.3931, "volume": 3638411.28, "close_time": 1753401599999, "quote_volume": 1459816.163419, "trades": 12139, "taker_buy_base": 1615040.91, "taker_buy_quote": 648536.558877 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.393, "high": 0.464, "low": 0.39, "close": 0.434, "volume": 25950739.68, "close_time": 1753415999999, "quote_volume": 11282494.353504, "trades": 125950, "taker_buy_base": 14130398.16, "taker_buy_quote": 6142120.019641 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4335, "high": 0.4479, "low": 0.4061, "close": 0.4192, "volume": 11926757.35, "close_time": 1753430399999, "quote_volume": 5111499.381332, "trades": 70445, "taker_buy_base": 5916889.52, "taker_buy_quote": 2542224.834443 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4191, "high": 0.4344, "low": 0.4057, "close": 0.4273, "volume": 6720813.72, "close_time": 1753444799999, "quote_volume": 2827926.872601, "trades": 38775, "taker_buy_base": 3237956.12, "taker_buy_quote": 1362066.925449 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4276, "high": 0.4315, "low": 0.4032, "close": 0.4098, "volume": 5807122.66, "close_time": 1753459199999, "quote_volume": 2437970.897538, "trades": 29004, "taker_buy_base": 3172201.31, "taker_buy_quote": 1333823.211458 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.4096, "high": 0.4252, "low": 0.4028, "close": 0.4203, "volume": 2387780.1, "close_time": 1753473599999, "quote_volume": 988404.507416, "trades": 13371, "taker_buy_base": 1217852.84, "taker_buy_quote": 505129.127909 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.4203, "high": 0.4507, "low": 0.417, "close": 0.4473, "volume": 4493189.54, "close_time": 1753487999999, "quote_volume": 1957251.918608, "trades": 23898, "taker_buy_base": 2372401.09, "taker_buy_quote": 1037375.140867 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4473, "high": 0.4476, "low": 0.4134, "close": 0.4163, "volume": 4514559.53, "close_time": 1753502399999, "quote_volume": 1911773.972926, "trades": 25148, "taker_buy_base": 1876154.04, "taker_buy_quote": 794749.958163 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4163, "high": 0.4335, "low": 0.4155, "close": 0.4203, "volume": 2296157.51, "close_time": 1753516799999, "quote_volume": 975320.805011, "trades": 14290, "taker_buy_base": 958294.35, "taker_buy_quote": 407201.817678 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4203, "high": 0.4229, "low": 0.4147, "close": 0.4166, "volume": 1694891.06, "close_time": 1753531199999, "quote_volume": 708547.837406, "trades": 12615, "taker_buy_base": 586928.75, "taker_buy_quote": 245467.341075 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4167, "high": 0.4191, "low": 0.4103, "close": 0.4162, "volume": 1257361.49, "close_time": 1753545599999, "quote_volume": 521485.380888, "trades": 5587, "taker_buy_base": 590859.42, "taker_buy_quote": 245196.779764 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4164, "high": 0.4192, "low": 0.414, "close": 0.4189, "volume": 933426.49, "close_time": 1753559999999, "quote_volume": 388929.097546, "trades": 4282, "taker_buy_base": 465277.65, "taker_buy_quote": 193930.851206 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4187, "high": 0.4209, "low": 0.4142, "close": 0.4168, "volume": 850141.26, "close_time": 1753574399999, "quote_volume": 354727.352275, "trades": 3432, "taker_buy_base": 359731.13, "taker_buy_quote": 150211.301575 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4169, "high": 0.4169, "low": 0.4089, "close": 0.4112, "volume": 1600709.44, "close_time": 1753588799999, "quote_volume": 659944.908469, "trades": 8450, "taker_buy_base": 681569.85, "taker_buy_quote": 281313.275008 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4113, "high": 0.4165, "low": 0.4105, "close": 0.4115, "volume": 806440.98, "close_time": 1753603199999, "quote_volume": 333534.233078, "trades": 3595, "taker_buy_base": 353842.58, "taker_buy_quote": 146413.059685 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4115, "high": 0.4199, "low": 0.4075, "close": 0.4145, "volume": 1223291.14, "close_time": 1753617599999, "quote_volume": 505219.591399, "trades": 4466, "taker_buy_base": 552599.37, "taker_buy_quote": 228702.815332 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.4146, "high": 0.4154, "low": 0.4061, "close": 0.409, "volume": 1839367.7, "close_time": 1753631999999, "quote_volume": 753906.799221, "trades": 6360, "taker_buy_base": 801572.89, "taker_buy_quote": 328789.961176 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.409, "high": 0.4144, "low": 0.4082, "close": 0.4088, "volume": 1396425.78, "close_time": 1753646399999, "quote_volume": 574299.072344, "trades": 4927, "taker_buy_base": 576256.6, "taker_buy_quote": 237134.023149 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4089, "high": 0.4162, "low": 0.4056, "close": 0.4141, "volume": 909971.44, "close_time": 1753660799999, "quote_volume": 373512.248323, "trades": 4493, "taker_buy_base": 435499.19, "taker_buy_quote": 178850.465904 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4144, "high": 0.4147, "low": 0.4002, "close": 0.4075, "volume": 2282368.93, "close_time": 1753675199999, "quote_volume": 928781.648151, "trades": 9058, "taker_buy_base": 888391.32, "taker_buy_quote": 361526.541397 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4078, "high": 0.4144, "low": 0.405, "close": 0.4057, "volume": 1582668.11, "close_time": 1753689599999, "quote_volume": 648127.538196, "trades": 6588, "taker_buy_base": 532611.37, "taker_buy_quote": 218375.243398 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4055, "high": 0.4091, "low": 0.3973, "close": 0.4004, "volume": 2591826.89, "close_time": 1753703999999, "quote_volume": 1043882.231782, "trades": 7384, "taker_buy_base": 1415053.26, "taker_buy_quote": 569325.720307 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4005, "high": 0.4031, "low": 0.387, "close": 0.3889, "volume": 2629093.68, "close_time": 1753718399999, "quote_volume": 1038998.385185, "trades": 7559, "taker_buy_base": 1160037.56, "taker_buy_quote": 457559.324612 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.3889, "high": 0.3921, "low": 0.3825, "close": 0.3849, "volume": 1048614.56, "close_time": 1753732799999, "quote_volume": 406161.905588, "trades": 4381, "taker_buy_base": 486640.07, "taker_buy_quote": 188485.227223 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.3852, "high": 0.3858, "low": 0.3772, "close": 0.3799, "volume": 905384.09, "close_time": 1753747199999, "quote_volume": 344949.472592, "trades": 3675, "taker_buy_base": 268330.12, "taker_buy_quote": 102338.19574 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3807, "high": 0.383, "low": 0.3685, "close": 0.3782, "volume": 1321562.81, "close_time": 1753761599999, "quote_volume": 496123.696816, "trades": 6050, "taker_buy_base": 501022.61, "taker_buy_quote": 188375.833093 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.3784, "high": 0.387, "low": 0.3754, "close": 0.3859, "volume": 950448.55, "close_time": 1753775999999, "quote_volume": 363941.07163, "trades": 4000, "taker_buy_base": 434349.17, "taker_buy_quote": 166045.490292 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.3854, "high": 0.3871, "low": 0.3775, "close": 0.3808, "volume": 993023.41, "close_time": 1753790399999, "quote_volume": 379399.074916, "trades": 4110, "taker_buy_base": 459294.76, "taker_buy_quote": 175772.43588 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.381, "high": 0.3847, "low": 0.3677, "close": 0.3726, "volume": 941856.23, "close_time": 1753804799999, "quote_volume": 353917.242, "trades": 5896, "taker_buy_base": 418812.75, "taker_buy_quote": 157673.244766 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.3726, "high": 0.3803, "low": 0.3659, "close": 0.3671, "volume": 1448199.86, "close_time": 1753819199999, "quote_volume": 538867.326503, "trades": 7104, "taker_buy_base": 725273.07, "taker_buy_quote": 270023.516235 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.3669, "high": 0.3724, "low": 0.3608, "close": 0.3691, "volume": 884827.38, "close_time": 1753833599999, "quote_volume": 323858.433575, "trades": 4383, "taker_buy_base": 412066.65, "taker_buy_quote": 150984.137787 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.369, "high": 0.3714, "low": 0.3614, "close": 0.3671, "volume": 1246096.34, "close_time": 1753847999999, "quote_volume": 457158.614055, "trades": 4428, "taker_buy_base": 631360.26, "taker_buy_quote": 231750.049894 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.367, "high": 0.3682, "low": 0.3609, "close": 0.3614, "volume": 762097.81, "close_time": 1753862399999, "quote_volume": 277585.50084, "trades": 3116, "taker_buy_base": 266301.3, "taker_buy_quote": 97018.282178 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.3613, "high": 0.3701, "low": 0.3502, "close": 0.3522, "volume": 1846219.07, "close_time": 1753876799999, "quote_volume": 664948.445997, "trades": 6875, "taker_buy_base": 703976.26, "taker_buy_quote": 254000.847163 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3522, "high": 0.3635, "low": 0.3501, "close": 0.3594, "volume": 1067326.48, "close_time": 1753891199999, "quote_volume": 380822.822263, "trades": 6130, "taker_buy_base": 483329.36, "taker_buy_quote": 172520.274187 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.3595, "high": 0.3646, "low": 0.339, "close": 0.359, "volume": 1971943.86, "close_time": 1753905599999, "quote_volume": 691617.12828, "trades": 10308, "taker_buy_base": 834121.03, "taker_buy_quote": 291444.689578 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.359, "high": 0.3629, "low": 0.3544, "close": 0.3621, "volume": 615414.36, "close_time": 1753919999999, "quote_volume": 221166.410045, "trades": 2646, "taker_buy_base": 328139.85, "taker_buy_quote": 118084.675783 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3621, "high": 0.3668, "low": 0.3599, "close": 0.3644, "volume": 814905.55, "close_time": 1753934399999, "quote_volume": 296070.828007, "trades": 2624, "taker_buy_base": 337126.76, "taker_buy_quote": 122672.578002 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.3643, "high": 0.3668, "low": 0.3633, "close": 0.3655, "volume": 374763.04, "close_time": 1753948799999, "quote_volume": 136769.995552, "trades": 1370, "taker_buy_base": 162948.16, "taker_buy_quote": 59481.78842 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.3655, "high": 0.369, "low": 0.3641, "close": 0.3646, "volume": 549795.0, "close_time": 1753963199999, "quote_volume": 201781.415047, "trades": 2195, "taker_buy_base": 308233.67, "taker_buy_quote": 113194.891573 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.3643, "high": 0.365, "low": 0.3504, "close": 0.3555, "volume": 844373.47, "close_time": 1753977599999, "quote_volume": 301267.367806, "trades": 4737, "taker_buy_base": 380246.91, "taker_buy_quote": 135741.857989 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.3552, "high": 0.362, "low": 0.3513, "close": 0.352, "volume": 888776.17, "close_time": 1753991999999, "quote_volume": 316590.132955, "trades": 6230, "taker_buy_base": 486193.54, "taker_buy_quote": 173284.976413 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3516, "high": 0.3522, "low": 0.339, "close": 0.3409, "volume": 958229.32, "close_time": 1754006399999, "quote_volume": 331550.600316, "trades": 6181, "taker_buy_base": 385466.29, "taker_buy_quote": 133423.922272 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3409, "high": 0.3443, "low": 0.331, "close": 0.3413, "volume": 1560033.39, "close_time": 1754020799999, "quote_volume": 528007.483459, "trades": 9982, "taker_buy_base": 717692.32, "taker_buy_quote": 242859.178837 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.341, "high": 0.3413, "low": 0.3338, "close": 0.3365, "volume": 1009645.02, "close_time": 1754035199999, "quote_volume": 340728.342245, "trades": 6535, "taker_buy_base": 493166.09, "taker_buy_quote": 166762.546586 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3363, "high": 0.3363, "low": 0.3278, "close": 0.3357, "volume": 1557212.54, "close_time": 1754049599999, "quote_volume": 517123.289391, "trades": 7488, "taker_buy_base": 844167.07, "taker_buy_quote": 280273.162815 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3351, "high": 0.339, "low": 0.3264, "close": 0.3367, "volume": 1406653.72, "close_time": 1754063999999, "quote_volume": 469703.521909, "trades": 7227, "taker_buy_base": 676299.31, "taker_buy_quote": 226077.65222 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3368, "high": 0.3406, "low": 0.3309, "close": 0.339, "volume": 1961900.92, "close_time": 1754078399999, "quote_volume": 661654.002289, "trades": 7168, "taker_buy_base": 865366.12, "taker_buy_quote": 291076.044131 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3389, "high": 0.341, "low": 0.3232, "close": 0.3346, "volume": 1499103.31, "close_time": 1754092799999, "quote_volume": 496863.333982, "trades": 6290, "taker_buy_base": 716427.91, "taker_buy_quote": 237826.202 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3345, "high": 0.3373, "low": 0.333, "close": 0.3365, "volume": 438695.22, "close_time": 1754107199999, "quote_volume": 147198.117186, "trades": 2126, "taker_buy_base": 180657.18, "taker_buy_quote": 60636.73416 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3365, "high": 0.3378, "low": 0.3267, "close": 0.3347, "volume": 902764.35, "close_time": 1754121599999, "quote_volume": 300797.08508, "trades": 3169, "taker_buy_base": 383378.73, "taker_buy_quote": 127690.682633 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3347, "high": 0.3351, "low": 0.3261, "close": 0.331, "volume": 517368.09, "close_time": 1754135999999, "quote_volume": 170659.87219, "trades": 3017, "taker_buy_base": 198806.6, "taker_buy_quote": 65625.321218 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3306, "high": 0.3322, "low": 0.3237, "close": 0.3251, "volume": 799400.82, "close_time": 1754150399999, "quote_volume": 261917.801668, "trades": 3318, "taker_buy_base": 350774.15, "taker_buy_quote": 114964.689687 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3251, "high": 0.3273, "low": 0.3162, "close": 0.3208, "volume": 1310105.21, "close_time": 1754164799999, "quote_volume": 421341.792101, "trades": 5856, "taker_buy_base": 624261.75, "taker_buy_quote": 200882.430959 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3207, "high": 0.3278, "low": 0.3204, "close": 0.3254, "volume": 785651.37, "close_time": 1754179199999, "quote_volume": 254853.161526, "trades": 3322, "taker_buy_base": 431592.54, "taker_buy_quote": 140092.706482 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3258, "high": 0.3334, "low": 0.3208, "close": 0.3314, "volume": 805190.56, "close_time": 1754193599999, "quote_volume": 264532.683831, "trades": 2629, "taker_buy_base": 380842.63, "taker_buy_quote": 125238.603689 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3313, "high": 0.3383, "low": 0.3303, "close": 0.3363, "volume": 737533.52, "close_time": 1754207999999, "quote_volume": 247378.603752, "trades": 2234, "taker_buy_base": 407942.79, "taker_buy_quote": 136763.054949 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3362, "high": 0.3409, "low": 0.3352, "close": 0.3374, "volume": 1354081.54, "close_time": 1754222399999, "quote_volume": 456997.137427, "trades": 3897, "taker_buy_base": 676833.76, "taker_buy_quote": 228431.857087 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3371, "high": 0.3374, "low": 0.3338, "close": 0.3365, "volume": 615401.0, "close_time": 1754236799999, "quote_volume": 206689.210785, "trades": 2482, "taker_buy_base": 246450.72, "taker_buy_quote": 82812.483202 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.3364, "high": 0.3379, "low": 0.3344, "close": 0.3365, "volume": 418961.37, "close_time": 1754251199999, "quote_volume": 140762.100977, "trades": 1674, "taker_buy_base": 160048.89, "taker_buy_quote": 53786.222766 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3364, "high": 0.3396, "low": 0.3356, "close": 0.3381, "volume": 444270.0, "close_time": 1754265599999, "quote_volume": 150032.39982, "trades": 1819, "taker_buy_base": 258124.25, "taker_buy_quote": 87175.817253 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.338, "high": 0.3421, "low": 0.3366, "close": 0.339, "volume": 588084.73, "close_time": 1754279999999, "quote_volume": 199488.618465, "trades": 2367, "taker_buy_base": 280767.58, "taker_buy_quote": 95350.638753 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.3391, "high": 0.3436, "low": 0.3377, "close": 0.3431, "volume": 288935.07, "close_time": 1754294399999, "quote_volume": 98180.87789, "trades": 1602, "taker_buy_base": 145948.16, "taker_buy_quote": 49625.590112 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.3432, "high": 0.3436, "low": 0.3369, "close": 0.3393, "volume": 1669779.29, "close_time": 1754308799999, "quote_volume": 567703.111795, "trades": 4150, "taker_buy_base": 798071.63, "taker_buy_quote": 271029.21615 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.3392, "high": 0.3461, "low": 0.339, "close": 0.3441, "volume": 648753.66, "close_time": 1754323199999, "quote_volume": 222658.753127, "trades": 2745, "taker_buy_base": 294425.29, "taker_buy_quote": 101049.739303 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3441, "high": 0.3502, "low": 0.3441, "close": 0.3452, "volume": 1571252.74, "close_time": 1754337599999, "quote_volume": 544782.547001, "trades": 3536, "taker_buy_base": 1037482.1, "taker_buy_quote": 359650.397165 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.3451, "high": 0.3532, "low": 0.3438, "close": 0.3517, "volume": 995180.09, "close_time": 1754351999999, "quote_volume": 345308.770917, "trades": 2312, "taker_buy_base": 601818.18, "taker_buy_quote": 208638.461519 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3517, "high": 0.3531, "low": 0.3443, "close": 0.3446, "volume": 5405000.25, "close_time": 1754366399999, "quote_volume": 1893116.031434, "trades": 6426, "taker_buy_base": 2676180.24, "taker_buy_quote": 935130.233235 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.3443, "high": 0.3461, "low": 0.3371, "close": 0.3382, "volume": 974701.55, "close_time": 1754380799999, "quote_volume": 333865.846976, "trades": 3038, "taker_buy_base": 353672.0, "taker_buy_quote": 120979.245007 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.3382, "high": 0.3493, "low": 0.338, "close": 0.3489, "volume": 640743.91, "close_time": 1754395199999, "quote_volume": 220399.541922, "trades": 2496, "taker_buy_base": 367433.07, "taker_buy_quote": 126372.296758 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3491, "high": 0.3494, "low": 0.3314, "close": 0.3326, "volume": 1384532.27, "close_time": 1754409599999, "quote_volume": 467807.262344, "trades": 6077, "taker_buy_base": 677594.74, "taker_buy_quote": 228836.739143 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.3325, "high": 0.3362, "low": 0.3298, "close": 0.331, "volume": 563097.93, "close_time": 1754423999999, "quote_volume": 187213.875925, "trades": 2757, "taker_buy_base": 182033.33, "taker_buy_quote": 60561.752319 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3312, "high": 0.3347, "low": 0.3259, "close": 0.3346, "volume": 834022.69, "close_time": 1754438399999, "quote_volume": 276209.923726, "trades": 2585, "taker_buy_base": 293705.1, "taker_buy_quote": 97213.980496 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3343, "high": 0.3344, "low": 0.323, "close": 0.3236, "volume": 3118844.98, "close_time": 1754452799999, "quote_volume": 1021058.086317, "trades": 5870, "taker_buy_base": 1410924.64, "taker_buy_quote": 461115.699851 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3235, "high": 0.3326, "low": 0.3214, "close": 0.3321, "volume": 888861.02, "close_time": 1754467199999, "quote_volume": 291039.336167, "trades": 3283, "taker_buy_base": 391735.05, "taker_buy_quote": 128372.447996 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3321, "high": 0.3331, "low": 0.3286, "close": 0.3295, "volume": 581533.01, "close_time": 1754481599999, "quote_volume": 192331.612782, "trades": 2358, "taker_buy_base": 369814.22, "taker_buy_quote": 122355.924232 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3296, "high": 0.3381, "low": 0.326, "close": 0.3376, "volume": 739816.86, "close_time": 1754495999999, "quote_volume": 245173.263243, "trades": 4648, "taker_buy_base": 461928.51, "taker_buy_quote": 153144.104888 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3376, "high": 0.3385, "low": 0.3331, "close": 0.3362, "volume": 374940.68, "close_time": 1754510399999, "quote_volume": 126081.128863, "trades": 1821, "taker_buy_base": 187408.22, "taker_buy_quote": 63009.382435 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.3364, "high": 0.3367, "low": 0.3344, "close": 0.335, "volume": 284920.26, "close_time": 1754524799999, "quote_volume": 95607.833423, "trades": 1017, "taker_buy_base": 143592.4, "taker_buy_quote": 48182.861001 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3351, "high": 0.337, "low": 0.3305, "close": 0.3305, "volume": 469170.36, "close_time": 1754539199999, "quote_volume": 156715.684175, "trades": 2205, "taker_buy_base": 187198.21, "taker_buy_quote": 62533.154886 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3304, "high": 0.3356, "low": 0.3301, "close": 0.3345, "volume": 438285.46, "close_time": 1754553599999, "quote_volume": 145861.569829, "trades": 2070, "taker_buy_base": 256843.17, "taker_buy_quote": 85458.024534 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3346, "high": 0.3459, "low": 0.3337, "close": 0.3455, "volume": 917842.88, "close_time": 1754567999999, "quote_volume": 312639.005697, "trades": 3406, "taker_buy_base": 585937.68, "taker_buy_quote": 199605.943286 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.3456, "high": 0.3465, "low": 0.3395, "close": 0.3414, "volume": 840386.81, "close_time": 1754582399999, "quote_volume": 287836.970593, "trades": 2681, "taker_buy_base": 427369.01, "taker_buy_quote": 146344.541011 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.3413, "high": 0.3448, "low": 0.3345, "close": 0.3442, "volume": 517298.23, "close_time": 1754596799999, "quote_volume": 175615.173818, "trades": 2535, "taker_buy_base": 300142.66, "taker_buy_quote": 101945.800028 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.3443, "high": 0.3491, "low": 0.3427, "close": 0.349, "volume": 548509.04, "close_time": 1754611199999, "quote_volume": 189521.712881, "trades": 2564, "taker_buy_base": 301537.51, "taker_buy_quote": 104304.777661 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3491, "high": 0.3532, "low": 0.3449, "close": 0.3473, "volume": 955042.43, "close_time": 1754625599999, "quote_volume": 331756.460221, "trades": 6524, "taker_buy_base": 457276.79, "taker_buy_quote": 158910.344393 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.3474, "high": 0.3491, "low": 0.343, "close": 0.3483, "volume": 502120.89, "close_time": 1754639999999, "quote_volume": 173404.687441, "trades": 2405, "taker_buy_base": 201035.69, "taker_buy_quote": 69522.56769 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.3482, "high": 0.3539, "low": 0.3452, "close": 0.3495, "volume": 1697943.27, "close_time": 1754654399999, "quote_volume": 592267.000861, "trades": 4530, "taker_buy_base": 1277040.27, "taker_buy_quote": 445774.17747 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.3495, "high": 0.3537, "low": 0.3428, "close": 0.3453, "volume": 1242735.27, "close_time": 1754668799999, "quote_volume": 432417.654004, "trades": 5898, "taker_buy_base": 610780.34, "taker_buy_quote": 212644.55276 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.3455, "high": 0.3569, "low": 0.3455, "close": 0.3547, "volume": 774657.2, "close_time": 1754683199999, "quote_volume": 273359.388132, "trades": 3404, "taker_buy_base": 412876.47, "taker_buy_quote": 145770.828583 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.3548, "high": 0.3552, "low": 0.3524, "close": 0.354, "volume": 303640.34, "close_time": 1754697599999, "quote_volume": 107383.93657, "trades": 1381, "taker_buy_base": 156684.81, "taker_buy_quote": 55426.017475 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3541, "high": 0.3557, "low": 0.3516, "close": 0.3528, "volume": 370317.81, "close_time": 1754711999999, "quote_volume": 130929.041293, "trades": 1678, "taker_buy_base": 183788.17, "taker_buy_quote": 65011.312793 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.3529, "high": 0.3633, "low": 0.352, "close": 0.3622, "volume": 1192238.28, "close_time": 1754726399999, "quote_volume": 429468.53998, "trades": 4688, "taker_buy_base": 535478.11, "taker_buy_quote": 192660.494319 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.3622, "high": 0.3652, "low": 0.3599, "close": 0.3626, "volume": 1210693.41, "close_time": 1754740799999, "quote_volume": 439819.976109, "trades": 4265, "taker_buy_base": 621332.6, "taker_buy_quote": 225861.092512 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.3626, "high": 0.3655, "low": 0.3575, "close": 0.3609, "volume": 922186.86, "close_time": 1754755199999, "quote_volume": 332942.746445, "trades": 3983, "taker_buy_base": 462789.86, "taker_buy_quote": 167116.972497 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.3611, "high": 0.3637, "low": 0.3597, "close": 0.3623, "volume": 793669.07, "close_time": 1754769599999, "quote_volume": 286906.00088, "trades": 3447, "taker_buy_base": 529878.35, "taker_buy_quote": 191548.088953 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.3623, "high": 0.3657, "low": 0.3585, "close": 0.3601, "volume": 885610.77, "close_time": 1754783999999, "quote_volume": 320346.185282, "trades": 3695, "taker_buy_base": 492077.78, "taker_buy_quote": 177958.327489 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.3601, "high": 0.3649, "low": 0.3578, "close": 0.363, "volume": 1262539.14, "close_time": 1754798399999, "quote_volume": 456646.273703, "trades": 5468, "taker_buy_base": 773079.43, "taker_buy_quote": 279764.205624 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.3632, "high": 0.366, "low": 0.3512, "close": 0.3515, "volume": 929114.47, "close_time": 1754812799999, "quote_volume": 335168.403362, "trades": 4387, "taker_buy_base": 341197.75, "taker_buy_quote": 122934.107813 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.3515, "high": 0.3554, "low": 0.347, "close": 0.35, "volume": 1028945.42, "close_time": 1754827199999, "quote_volume": 361591.343667, "trades": 4205, "taker_buy_base": 535887.78, "taker_buy_quote": 188284.677205 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.3499, "high": 0.358, "low": 0.3473, "close": 0.3566, "volume": 694151.36, "close_time": 1754841599999, "quote_volume": 244431.019828, "trades": 3012, "taker_buy_base": 415939.02, "taker_buy_quote": 146373.073243 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.3563, "high": 0.3628, "low": 0.3554, "close": 0.3605, "volume": 794005.51, "close_time": 1754855999999, "quote_volume": 284934.761451, "trades": 3569, "taker_buy_base": 431324.6, "taker_buy_quote": 154816.541769 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.3606, "high": 0.3641, "low": 0.3548, "close": 0.3631, "volume": 782711.29, "close_time": 1754870399999, "quote_volume": 282126.02282, "trades": 3340, "taker_buy_base": 427703.23, "taker_buy_quote": 154314.509469 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.363, "high": 0.3729, "low": 0.3588, "close": 0.3701, "volume": 4344395.24, "close_time": 1754884799999, "quote_volume": 1597509.497618, "trades": 8607, "taker_buy_base": 2137308.2, "taker_buy_quote": 785986.255655 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.3703, "high": 0.3743, "low": 0.3634, "close": 0.3637, "volume": 1721855.0, "close_time": 1754899199999, "quote_volume": 636025.936212, "trades": 5807, "taker_buy_base": 716293.27, "taker_buy_quote": 265024.475919 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.3636, "high": 0.366, "low": 0.3499, "close": 0.3503, "volume": 1343190.19, "close_time": 1754913599999, "quote_volume": 479023.782791, "trades": 5198, "taker_buy_base": 470288.67, "taker_buy_quote": 168259.025666 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.3504, "high": 0.3552, "low": 0.3463, "close": 0.3547, "volume": 1588309.32, "close_time": 1754927999999, "quote_volume": 557857.695591, "trades": 6837, "taker_buy_base": 746173.6, "taker_buy_quote": 262244.126885 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.3548, "high": 0.3595, "low": 0.3456, "close": 0.3486, "volume": 1194523.48, "close_time": 1754942399999, "quote_volume": 421645.682459, "trades": 5268, "taker_buy_base": 588070.36, "taker_buy_quote": 207622.186939 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.3485, "high": 0.3489, "low": 0.3362, "close": 0.3409, "volume": 1176665.08, "close_time": 1754956799999, "quote_volume": 401993.273298, "trades": 3990, "taker_buy_base": 471914.93, "taker_buy_quote": 161129.182142 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3408, "high": 0.3468, "low": 0.34, "close": 0.3418, "volume": 4026810.06, "close_time": 1754971199999, "quote_volume": 1383418.019664, "trades": 6782, "taker_buy_base": 2000381.58, "taker_buy_quote": 686698.24696 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.3417, "high": 0.3437, "low": 0.3347, "close": 0.3419, "volume": 806518.01, "close_time": 1754985599999, "quote_volume": 274450.509944, "trades": 3566, "taker_buy_base": 306255.98, "taker_buy_quote": 104192.121564 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.342, "high": 0.342, "low": 0.3334, "close": 0.3382, "volume": 1034210.24, "close_time": 1754999999999, "quote_volume": 349226.306349, "trades": 4914, "taker_buy_base": 399939.03, "taker_buy_quote": 135137.945262 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.3383, "high": 0.3586, "low": 0.3358, "close": 0.3582, "volume": 2099646.09, "close_time": 1755014399999, "quote_volume": 732241.139574, "trades": 10197, "taker_buy_base": 1146551.81, "taker_buy_quote": 399634.663962 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.3583, "high": 0.3626, "low": 0.3564, "close": 0.36, "volume": 825401.62, "close_time": 1755028799999, "quote_volume": 296164.75686, "trades": 5155, "taker_buy_base": 411458.4, "taker_buy_quote": 147691.552909 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.3601, "high": 0.3665, "low": 0.3599, "close": 0.362, "volume": 1448491.26, "close_time": 1755043199999, "quote_volume": 526428.537306, "trades": 8033, "taker_buy_base": 638672.11, "taker_buy_quote": 232367.163978 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.3622, "high": 0.3664, "low": 0.3583, "close": 0.3645, "volume": 1320780.44, "close_time": 1755057599999, "quote_volume": 477517.231346, "trades": 5558, "taker_buy_base": 523055.4, "taker_buy_quote": 189407.37869 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.3644, "high": 0.3672, "low": 0.3583, "close": 0.3649, "volume": 1077220.65, "close_time": 1755071999999, "quote_volume": 390924.082532, "trades": 5587, "taker_buy_base": 553229.88, "taker_buy_quote": 200774.13788 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.3648, "high": 0.3731, "low": 0.3647, "close": 0.3714, "volume": 1498140.19, "close_time": 1755086399999, "quote_volume": 554857.903365, "trades": 4974, "taker_buy_base": 930830.97, "taker_buy_quote": 344656.568979 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.3715, "high": 0.3739, "low": 0.3647, "close": 0.3679, "volume": 2232015.5, "close_time": 1755100799999, "quote_volume": 824194.707035, "trades": 10650, "taker_buy_base": 1025765.05, "taker_buy_quote": 379131.87212 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.3679, "high": 0.3722, "low": 0.3657, "close": 0.3692, "volume": 1355306.6, "close_time": 1755115199999, "quote_volume": 500063.499123, "trades": 5702, "taker_buy_base": 669041.57, "taker_buy_quote": 247006.816437 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.3693, "high": 0.3738, "low": 0.3668, "close": 0.3715, "volume": 885920.57, "close_time": 1755129599999, "quote_volume": 327881.209546, "trades": 4305, "taker_buy_base": 472516.92, "taker_buy_quote": 174876.720886 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.3715, "high": 0.3765, "low": 0.3663, "close": 0.3745, "volume": 1409859.24, "close_time": 1755143999999, "quote_volume": 524536.915729, "trades": 6097, "taker_buy_base": 665551.48, "taker_buy_quote": 247531.213641 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.3745, "high": 0.3765, "low": 0.364, "close": 0.3662, "volume": 1239387.9, "close_time": 1755158399999, "quote_volume": 457556.978114, "trades": 5255, "taker_buy_base": 425164.79, "taker_buy_quote": 156925.280933 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.3663, "high": 0.3663, "low": 0.3574, "close": 0.3597, "volume": 1492592.06, "close_time": 1755172799999, "quote_volume": 538980.765216, "trades": 6451, "taker_buy_base": 642257.3, "taker_buy_quote": 232164.019572 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.3597, "high": 0.3656, "low": 0.3398, "close": 0.3481, "volume": 3453854.72, "close_time": 1755187199999, "quote_volume": 1210272.327068, "trades": 26794, "taker_buy_base": 1717826.49, "taker_buy_quote": 603438.116873 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.3479, "high": 0.3479, "low": 0.3378, "close": 0.3414, "volume": 1532139.73, "close_time": 1755201599999, "quote_volume": 524904.033505, "trades": 9805, "taker_buy_base": 607540.95, "taker_buy_quote": 208088.138613 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.3412, "high": 0.3419, "low": 0.3342, "close": 0.3406, "volume": 785632.78, "close_time": 1755215999999, "quote_volume": 266184.211234, "trades": 5268, "taker_buy_base": 363976.55, "taker_buy_quote": 123429.863693 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3406, "high": 0.3471, "low": 0.3382, "close": 0.3458, "volume": 787854.17, "close_time": 1755230399999, "quote_volume": 269463.348386, "trades": 5658, "taker_buy_base": 415283.18, "taker_buy_quote": 142206.962749 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.3458, "high": 0.3494, "low": 0.3432, "close": 0.3468, "volume": 704000.52, "close_time": 1755244799999, "quote_volume": 243866.063295, "trades": 4006, "taker_buy_base": 359083.29, "taker_buy_quote": 124482.933224 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.347, "high": 0.3485, "low": 0.3416, "close": 0.3431, "volume": 627147.36, "close_time": 1755259199999, "quote_volume": 216101.720673, "trades": 4186, "taker_buy_base": 231463.14, "taker_buy_quote": 79821.576875 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.3431, "high": 0.3477, "low": 0.3255, "close": 0.3277, "volume": 2518617.91, "close_time": 1755273599999, "quote_volume": 845186.116454, "trades": 15456, "taker_buy_base": 872231.11, "taker_buy_quote": 293750.658874 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3277, "high": 0.3327, "low": 0.3235, "close": 0.3275, "volume": 1464944.43, "close_time": 1755287999999, "quote_volume": 480910.107193, "trades": 7889, "taker_buy_base": 694071.69, "taker_buy_quote": 228055.264742 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.3274, "high": 0.3366, "low": 0.3266, "close": 0.3344, "volume": 762279.86, "close_time": 1755302399999, "quote_volume": 252948.779758, "trades": 4759, "taker_buy_base": 337559.35, "taker_buy_quote": 111994.509933 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3341, "high": 0.3377, "low": 0.3328, "close": 0.3351, "volume": 823206.78, "close_time": 1755316799999, "quote_volume": 276423.559779, "trades": 4868, "taker_buy_base": 388623.45, "taker_buy_quote": 130527.693842 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.3351, "high": 0.3369, "low": 0.3335, "close": 0.3357, "volume": 572418.06, "close_time": 1755331199999, "quote_volume": 191802.748746, "trades": 2883, "taker_buy_base": 207618.46, "taker_buy_quote": 69590.132369 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.3359, "high": 0.3374, "low": 0.3317, "close": 0.3336, "volume": 1080943.96, "close_time": 1755345599999, "quote_volume": 361673.007192, "trades": 4267, "taker_buy_base": 483371.08, "taker_buy_quote": 161676.315743 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3337, "high": 0.34, "low": 0.3326, "close": 0.3383, "volume": 846354.33, "close_time": 1755359999999, "quote_volume": 284849.74834, "trades": 3914, "taker_buy_base": 453557.38, "taker_buy_quote": 152656.415277 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.3382, "high": 0.341, "low": 0.3362, "close": 0.3382, "volume": 801904.75, "close_time": 1755374399999, "quote_volume": 271572.59966, "trades": 3990, "taker_buy_base": 367480.75, "taker_buy_quote": 124536.296618 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.3382, "high": 0.3411, "low": 0.3378, "close": 0.3396, "volume": 442902.79, "close_time": 1755388799999, "quote_volume": 150246.13884, "trades": 2510, "taker_buy_base": 200397.83, "taker_buy_quote": 67995.296768 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.3396, "high": 0.3415, "low": 0.3365, "close": 0.3403, "volume": 440356.95, "close_time": 1755403199999, "quote_volume": 149096.289516, "trades": 2780, "taker_buy_base": 173998.5, "taker_buy_quote": 58942.652612 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.3402, "high": 0.3434, "low": 0.3399, "close": 0.3408, "volume": 542922.64, "close_time": 1755417599999, "quote_volume": 185270.320559, "trades": 2519, "taker_buy_base": 243287.51, "taker_buy_quote": 83054.15609 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.3408, "high": 0.3445, "low": 0.3401, "close": 0.3441, "volume": 627292.68, "close_time": 1755431999999, "quote_volume": 214996.6783, "trades": 2526, "taker_buy_base": 298965.92, "taker_buy_quote": 102484.798949 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.3441, "high": 0.3457, "low": 0.34, "close": 0.3455, "volume": 899001.22, "close_time": 1755446399999, "quote_volume": 307733.767539, "trades": 3399, "taker_buy_base": 403832.2, "taker_buy_quote": 138211.24335 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.3456, "high": 0.3468, "low": 0.3356, "close": 0.3376, "volume": 1059814.2, "close_time": 1755460799999, "quote_volume": 361828.208035, "trades": 4942, "taker_buy_base": 474754.83, "taker_buy_quote": 162026.937887 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.3376, "high": 0.3431, "low": 0.337, "close": 0.3379, "volume": 2014194.15, "close_time": 1755475199999, "quote_volume": 685654.824671, "trades": 5523, "taker_buy_base": 971689.68, "taker_buy_quote": 330579.052629 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3377, "high": 0.3384, "low": 0.3225, "close": 0.3268, "volume": 1866052.83, "close_time": 1755489599999, "quote_volume": 617228.758185, "trades": 9243, "taker_buy_base": 643601.98, "taker_buy_quote": 212443.639758 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3268, "high": 0.3292, "low": 0.3209, "close": 0.323, "volume": 1962205.32, "close_time": 1755503999999, "quote_volume": 640654.79477, "trades": 6517, "taker_buy_base": 820246.12, "taker_buy_quote": 267453.901113 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.323, "high": 0.3264, "low": 0.3201, "close": 0.3234, "volume": 744801.99, "close_time": 1755518399999, "quote_volume": 240625.405532, "trades": 4475, "taker_buy_base": 345487.18, "taker_buy_quote": 111717.738702 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3235, "high": 0.3285, "low": 0.3213, "close": 0.3257, "volume": 879193.38, "close_time": 1755532799999, "quote_volume": 285656.433974, "trades": 4914, "taker_buy_base": 418080.57, "taker_buy_quote": 135903.72486 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3257, "high": 0.3281, "low": 0.3219, "close": 0.3241, "volume": 691911.41, "close_time": 1755547199999, "quote_volume": 224361.934362, "trades": 4275, "taker_buy_base": 217347.3, "taker_buy_quote": 70609.339296 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3243, "high": 0.3275, "low": 0.3206, "close": 0.3218, "volume": 448956.53, "close_time": 1755561599999, "quote_volume": 145480.743848, "trades": 2762, "taker_buy_base": 152696.18, "taker_buy_quote": 49542.806814 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3219, "high": 0.3265, "low": 0.3146, "close": 0.3155, "volume": 704770.18, "close_time": 1755575999999, "quote_volume": 225568.766148, "trades": 5460, "taker_buy_base": 292226.79, "taker_buy_quote": 93652.978793 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3154, "high": 0.3181, "low": 0.3127, "close": 0.3151, "volume": 878104.98, "close_time": 1755590399999, "quote_volume": 276790.149341, "trades": 4720, "taker_buy_base": 522390.39, "taker_buy_quote": 164689.859159 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.315, "high": 0.3204, "low": 0.3124, "close": 0.3203, "volume": 852975.44, "close_time": 1755604799999, "quote_volume": 270562.639905, "trades": 3566, "taker_buy_base": 484808.27, "taker_buy_quote": 154046.468348 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.3202, "high": 0.3217, "low": 0.3107, "close": 0.3123, "volume": 1126886.54, "close_time": 1755619199999, "quote_volume": 354823.810944, "trades": 6416, "taker_buy_base": 394852.01, "taker_buy_quote": 124413.923288 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3126, "high": 0.3129, "low": 0.3045, "close": 0.3073, "volume": 1276490.36, "close_time": 1755633599999, "quote_volume": 394707.44487, "trades": 7534, "taker_buy_base": 516217.69, "taker_buy_quote": 159633.093951 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3072, "high": 0.3103, "low": 0.3024, "close": 0.3039, "volume": 1859474.31, "close_time": 1755647999999, "quote_volume": 570502.284085, "trades": 4625, "taker_buy_base": 849373.38, "taker_buy_quote": 260651.423817 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3039, "high": 0.3086, "low": 0.3016, "close": 0.3067, "volume": 747382.85, "close_time": 1755662399999, "quote_volume": 227921.060864, "trades": 4059, "taker_buy_base": 319673.23, "taker_buy_quote": 97385.690899 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3068, "high": 0.3097, "low": 0.3067, "close": 0.3069, "volume": 721343.55, "close_time": 1755676799999, "quote_volume": 222445.02422, "trades": 2815, "taker_buy_base": 229303.54, "taker_buy_quote": 70681.442868 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3069, "high": 0.3102, "low": 0.3035, "close": 0.3067, "volume": 859726.97, "close_time": 1755691199999, "quote_volume": 264714.156347, "trades": 4094, "taker_buy_base": 390654.81, "taker_buy_quote": 120254.221681 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3068, "high": 0.3134, "low": 0.3003, "close": 0.31, "volume": 1500860.65, "close_time": 1755705599999, "quote_volume": 461621.806965, "trades": 9929, "taker_buy_base": 780231.03, "taker_buy_quote": 240345.451751 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.31, "high": 0.3169, "low": 0.3094, "close": 0.3167, "volume": 1081106.14, "close_time": 1755719999999, "quote_volume": 338515.287913, "trades": 7546, "taker_buy_base": 604715.22, "taker_buy_quote": 189421.087254 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3169, "high": 0.3174, "low": 0.3135, "close": 0.3141, "volume": 662112.11, "close_time": 1755734399999, "quote_volume": 208913.247978, "trades": 4288, "taker_buy_base": 312345.25, "taker_buy_quote": 98561.395224 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3141, "high": 0.3164, "low": 0.3103, "close": 0.3113, "volume": 627686.76, "close_time": 1755748799999, "quote_volume": 196526.814765, "trades": 4721, "taker_buy_base": 345216.03, "taker_buy_quote": 108139.372929 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3113, "high": 0.3119, "low": 0.3068, "close": 0.3094, "volume": 766635.91, "close_time": 1755763199999, "quote_volume": 237546.505903, "trades": 3912, "taker_buy_base": 354766.11, "taker_buy_quote": 109958.478123 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.3094, "high": 0.3102, "low": 0.3029, "close": 0.3037, "volume": 1255240.72, "close_time": 1755777599999, "quote_volume": 384016.588056, "trades": 4537, "taker_buy_base": 702971.33, "taker_buy_quote": 215186.786672 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3036, "high": 0.3092, "low": 0.3008, "close": 0.3013, "volume": 1503965.8, "close_time": 1755791999999, "quote_volume": 457517.703267, "trades": 8049, "taker_buy_base": 654140.77, "taker_buy_quote": 199187.55628 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3014, "high": 0.306, "low": 0.2995, "close": 0.3025, "volume": 1237602.09, "close_time": 1755806399999, "quote_volume": 372846.647952, "trades": 5784, "taker_buy_base": 591121.05, "taker_buy_quote": 177977.689352 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3024, "high": 0.3067, "low": 0.3007, "close": 0.3034, "volume": 1250385.7, "close_time": 1755820799999, "quote_volume": 380143.616835, "trades": 4526, "taker_buy_base": 733315.68, "taker_buy_quote": 223072.524526 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3035, "high": 0.3088, "low": 0.3016, "close": 0.3038, "volume": 716583.16, "close_time": 1755835199999, "quote_volume": 218912.510327, "trades": 3909, "taker_buy_base": 394434.99, "taker_buy_quote": 120496.512305 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3039, "high": 0.3081, "low": 0.3037, "close": 0.3076, "volume": 877404.7, "close_time": 1755849599999, "quote_volume": 268141.914411, "trades": 4254, "taker_buy_base": 487477.92, "taker_buy_quote": 148984.939846 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3075, "high": 0.3091, "low": 0.3011, "close": 0.3013, "volume": 654455.93, "close_time": 1755863999999, "quote_volume": 199463.793006, "trades": 3620, "taker_buy_base": 355693.98, "taker_buy_quote": 108429.108081 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3015, "high": 0.3242, "low": 0.2942, "close": 0.3207, "volume": 3422457.88, "close_time": 1755878399999, "quote_volume": 1066555.892073, "trades": 20446, "taker_buy_base": 1700175.77, "taker_buy_quote": 529477.796927 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3207, "high": 0.3334, "low": 0.3206, "close": 0.3317, "volume": 2578495.5, "close_time": 1755892799999, "quote_volume": 848356.631657, "trades": 10324, "taker_buy_base": 1210831.27, "taker_buy_quote": 398185.957922 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.3317, "high": 0.3348, "low": 0.3308, "close": 0.3338, "volume": 1438322.79, "close_time": 1755907199999, "quote_volume": 478227.864764, "trades": 6500, "taker_buy_base": 674072.87, "taker_buy_quote": 224192.358237 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.334, "high": 0.3354, "low": 0.3242, "close": 0.3256, "volume": 871801.22, "close_time": 1755921599999, "quote_volume": 287906.714222, "trades": 5686, "taker_buy_base": 401954.54, "taker_buy_quote": 132727.196014 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.3257, "high": 0.3338, "low": 0.3257, "close": 0.3288, "volume": 766066.43, "close_time": 1755935999999, "quote_volume": 253369.318662, "trades": 6715, "taker_buy_base": 334097.91, "taker_buy_quote": 110426.334722 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.3288, "high": 0.3299, "low": 0.3239, "close": 0.3247, "volume": 561591.04, "close_time": 1755950399999, "quote_volume": 183749.380681, "trades": 3656, "taker_buy_base": 267333.29, "taker_buy_quote": 87550.963319 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.3248, "high": 0.3265, "low": 0.3223, "close": 0.3234, "volume": 786491.56, "close_time": 1755964799999, "quote_volume": 254895.181473, "trades": 4401, "taker_buy_base": 424005.68, "taker_buy_quote": 137525.630328 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.3236, "high": 0.3273, "low": 0.3222, "close": 0.3272, "volume": 619957.17, "close_time": 1755979199999, "quote_volume": 201162.399916, "trades": 2872, "taker_buy_base": 315989.12, "taker_buy_quote": 102562.845164 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.3273, "high": 0.3273, "low": 0.3237, "close": 0.3246, "volume": 600231.39, "close_time": 1755993599999, "quote_volume": 195290.176431, "trades": 2864, "taker_buy_base": 228263.27, "taker_buy_quote": 74295.542163 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3247, "high": 0.3256, "low": 0.3192, "close": 0.3207, "volume": 927297.0, "close_time": 1756007999999, "quote_volume": 298825.035398, "trades": 3018, "taker_buy_base": 440133.67, "taker_buy_quote": 141772.593387 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.3207, "high": 0.3221, "low": 0.3156, "close": 0.3156, "volume": 765183.29, "close_time": 1756022399999, "quote_volume": 244357.715767, "trades": 3466, "taker_buy_base": 352155.52, "taker_buy_quote": 112486.393275 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.3158, "high": 0.3175, "low": 0.3108, "close": 0.3126, "volume": 840578.92, "close_time": 1756036799999, "quote_volume": 264365.279138, "trades": 3038, "taker_buy_base": 338893.39, "taker_buy_quote": 106688.397105 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3125, "high": 0.3187, "low": 0.3119, "close": 0.3153, "volume": 725190.11, "close_time": 1756051199999, "quote_volume": 228521.020849, "trades": 3185, "taker_buy_base": 414952.46, "taker_buy_quote": 130764.206564 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.3152, "high": 0.3361, "low": 0.3145, "close": 0.3247, "volume": 2458373.24, "close_time": 1756065599999, "quote_volume": 802638.082708, "trades": 15241, "taker_buy_base": 1369884.87, "taker_buy_quote": 447805.411699 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.3249, "high": 0.3269, "low": 0.3161, "close": 0.3196, "volume": 946127.39, "close_time": 1756079999999, "quote_volume": 304094.899556, "trades": 9685, "taker_buy_base": 350917.62, "taker_buy_quote": 112791.161872 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3195, "high": 0.3222, "low": 0.3119, "close": 0.3187, "volume": 559219.47, "close_time": 1756094399999, "quote_volume": 177903.096558, "trades": 4985, "taker_buy_base": 262878.78, "taker_buy_quote": 83709.129565 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.3188, "high": 0.3193, "low": 0.3031, "close": 0.3041, "volume": 1148631.62, "close_time": 1756108799999, "quote_volume": 354881.585205, "trades": 5659, "taker_buy_base": 404756.05, "taker_buy_quote": 124943.013257 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.304, "high": 0.3065, "low": 0.3, "close": 0.3038, "volume": 770787.17, "close_time": 1756123199999, "quote_volume": 233599.488836, "trades": 4394, "taker_buy_base": 318206.37, "taker_buy_quote": 96304.873098 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3036, "high": 0.3083, "low": 0.3014, "close": 0.3037, "volume": 603155.31, "close_time": 1756137599999, "quote_volume": 183791.127209, "trades": 5155, "taker_buy_base": 280245.79, "taker_buy_quote": 85448.19691 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3038, "high": 0.3068, "low": 0.2966, "close": 0.2972, "volume": 796946.92, "close_time": 1756151999999, "quote_volume": 240329.406414, "trades": 6094, "taker_buy_base": 411300.08, "taker_buy_quote": 124017.737675 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.2973, "high": 0.2982, "low": 0.285, "close": 0.2899, "volume": 2868712.32, "close_time": 1756166399999, "quote_volume": 831957.877479, "trades": 15784, "taker_buy_base": 1440115.42, "taker_buy_quote": 417556.602222 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.2898, "high": 0.2982, "low": 0.2868, "close": 0.2949, "volume": 982703.61, "close_time": 1756180799999, "quote_volume": 287055.444751, "trades": 5650, "taker_buy_base": 560679.73, "taker_buy_quote": 163800.449726 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.2948, "high": 0.2993, "low": 0.2944, "close": 0.297, "volume": 418183.18, "close_time": 1756195199999, "quote_volume": 124211.491588, "trades": 2770, "taker_buy_base": 176001.8, "taker_buy_quote": 52305.87891 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.2969, "high": 0.2983, "low": 0.2939, "close": 0.2961, "volume": 758300.96, "close_time": 1756209599999, "quote_volume": 224536.629803, "trades": 3018, "taker_buy_base": 358797.21, "taker_buy_quote": 106199.467326 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.2961, "high": 0.3066, "low": 0.2947, "close": 0.3014, "volume": 1346865.89, "close_time": 1756223999999, "quote_volume": 405307.351351, "trades": 7498, "taker_buy_base": 696018.15, "taker_buy_quote": 209308.227237 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3017, "high": 0.3094, "low": 0.3013, "close": 0.3094, "volume": 418442.21, "close_time": 1756238399999, "quote_volume": 128007.028061, "trades": 2224, "taker_buy_base": 239434.48, "taker_buy_quote": 73343.195824 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3092, "high": 0.3118, "low": 0.3068, "close": 0.3093, "volume": 779001.81, "close_time": 1756252799999, "quote_volume": 240910.118816, "trades": 2480, "taker_buy_base": 332791.99, "taker_buy_quote": 102977.834683 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3093, "high": 0.314, "low": 0.3067, "close": 0.3132, "volume": 515828.33, "close_time": 1756267199999, "quote_volume": 159595.401093, "trades": 2563, "taker_buy_base": 276009.87, "taker_buy_quote": 85408.188816 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3132, "high": 0.3217, "low": 0.3117, "close": 0.3213, "volume": 3021224.75, "close_time": 1756281599999, "quote_volume": 957669.499926, "trades": 9334, "taker_buy_base": 1852002.87, "taker_buy_quote": 587571.294023 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.321, "high": 0.3226, "low": 0.3104, "close": 0.3124, "volume": 2035456.2, "close_time": 1756295999999, "quote_volume": 643019.517164, "trades": 5874, "taker_buy_base": 913998.3, "taker_buy_quote": 289062.491987 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3125, "high": 0.3151, "low": 0.3092, "close": 0.3128, "volume": 839046.63, "close_time": 1756310399999, "quote_volume": 261542.503699, "trades": 5029, "taker_buy_base": 436446.03, "taker_buy_quote": 136126.915863 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3129, "high": 0.3143, "low": 0.3078, "close": 0.3103, "volume": 480047.9, "close_time": 1756324799999, "quote_volume": 149313.861171, "trades": 3418, "taker_buy_base": 195662.15, "taker_buy_quote": 60892.526064 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.3104, "high": 0.314, "low": 0.3064, "close": 0.3078, "volume": 977712.97, "close_time": 1756339199999, "quote_volume": 303290.118611, "trades": 7428, "taker_buy_base": 475730.26, "taker_buy_quote": 147545.795209 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3077, "high": 0.3143, "low": 0.3051, "close": 0.3132, "volume": 950978.39, "close_time": 1756353599999, "quote_volume": 295054.186969, "trades": 3542, "taker_buy_base": 556216.04, "taker_buy_quote": 172658.401113 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.313, "high": 0.3164, "low": 0.3109, "close": 0.3126, "volume": 662575.89, "close_time": 1756367999999, "quote_volume": 207782.661913, "trades": 2366, "taker_buy_base": 347754.05, "taker_buy_quote": 109019.688364 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3128, "high": 0.3152, "low": 0.3108, "close": 0.3125, "volume": 309735.1, "close_time": 1756382399999, "quote_volume": 96833.126969, "trades": 1554, "taker_buy_base": 123324.47, "taker_buy_quote": 38533.528588 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3128, "high": 0.3182, "low": 0.3117, "close": 0.3138, "volume": 1523722.98, "close_time": 1756396799999, "quote_volume": 480970.779108, "trades": 6854, "taker_buy_base": 688314.52, "taker_buy_quote": 217343.803497 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3139, "high": 0.3166, "low": 0.3099, "close": 0.31, "volume": 1078741.39, "close_time": 1756411199999, "quote_volume": 338216.457156, "trades": 4359, "taker_buy_base": 528697.27, "taker_buy_quote": 166165.297686 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.31, "high": 0.3199, "low": 0.3096, "close": 0.3193, "volume": 795973.32, "close_time": 1756425599999, "quote_volume": 252241.905664, "trades": 2532, "taker_buy_base": 432336.27, "taker_buy_quote": 137161.099607 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3194, "high": 0.3205, "low": 0.3133, "close": 0.3161, "volume": 1345064.46, "close_time": 1756439999999, "quote_volume": 424971.825592, "trades": 3926, "taker_buy_base": 727416.12, "taker_buy_quote": 229837.988327 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3161, "high": 0.3177, "low": 0.3041, "close": 0.305, "volume": 1524413.67, "close_time": 1756454399999, "quote_volume": 474454.457947, "trades": 4905, "taker_buy_base": 650504.76, "taker_buy_quote": 202394.127231 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3051, "high": 0.3067, "low": 0.2979, "close": 0.3039, "volume": 1029897.79, "close_time": 1756468799999, "quote_volume": 311647.957071, "trades": 4633, "taker_buy_base": 531328.74, "taker_buy_quote": 160881.35413 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3038, "high": 0.3119, "low": 0.2966, "close": 0.3004, "volume": 1630680.3, "close_time": 1756483199999, "quote_volume": 494621.705776, "trades": 8936, "taker_buy_base": 706702.5, "taker_buy_quote": 214891.062412 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3005, "high": 0.3022, "low": 0.2968, "close": 0.3005, "volume": 698191.08, "close_time": 1756497599999, "quote_volume": 209013.128568, "trades": 5591, "taker_buy_base": 443162.23, "taker_buy_quote": 132686.442202 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.3006, "high": 0.3039, "low": 0.2976, "close": 0.3032, "volume": 423942.89, "close_time": 1756511999999, "quote_volume": 127902.442595, "trades": 3059, "taker_buy_base": 215234.22, "taker_buy_quote": 64960.38209 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.303, "high": 0.3079, "low": 0.2982, "close": 0.3063, "volume": 940121.22, "close_time": 1756526399999, "quote_volume": 284435.094686, "trades": 3417, "taker_buy_base": 437472.3, "taker_buy_quote": 132637.709 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.3065, "high": 0.309, "low": 0.3046, "close": 0.3089, "volume": 479211.25, "close_time": 1756540799999, "quote_volume": 146993.941458, "trades": 1845, "taker_buy_base": 258654.96, "taker_buy_quote": 79336.887519 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3091, "high": 0.3094, "low": 0.3066, "close": 0.3085, "volume": 536261.34, "close_time": 1756555199999, "quote_volume": 165176.828444, "trades": 2176, "taker_buy_base": 320618.33, "taker_buy_quote": 98774.606912 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3086, "high": 0.309, "low": 0.3023, "close": 0.3085, "volume": 657520.99, "close_time": 1756569599999, "quote_volume": 201083.197162, "trades": 3171, "taker_buy_base": 255348.28, "taker_buy_quote": 78147.67926 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3086, "high": 0.3098, "low": 0.3048, "close": 0.3063, "volume": 519534.31, "close_time": 1756583999999, "quote_volume": 159415.940652, "trades": 2619, "taker_buy_base": 238652.55, "taker_buy_quote": 73212.016684 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.3064, "high": 0.3094, "low": 0.3058, "close": 0.3088, "volume": 318250.18, "close_time": 1756598399999, "quote_volume": 97907.219918, "trades": 2599, "taker_buy_base": 198091.86, "taker_buy_quote": 60945.149306 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.309, "high": 0.3211, "low": 0.3089, "close": 0.3158, "volume": 2287563.6, "close_time": 1756612799999, "quote_volume": 723621.789424, "trades": 9845, "taker_buy_base": 1207190.28, "taker_buy_quote": 381471.937248 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3158, "high": 0.3158, "low": 0.3099, "close": 0.3107, "volume": 355675.78, "close_time": 1756627199999, "quote_volume": 111049.197629, "trades": 1485, "taker_buy_base": 166387.76, "taker_buy_quote": 52014.685878 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.3108, "high": 0.3134, "low": 0.3075, "close": 0.3107, "volume": 405586.08, "close_time": 1756641599999, "quote_volume": 125965.951396, "trades": 1999, "taker_buy_base": 192134.43, "taker_buy_quote": 59690.128799 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3108, "high": 0.3109, "low": 0.3063, "close": 0.31, "volume": 527394.61, "close_time": 1756655999999, "quote_volume": 162768.326368, "trades": 2582, "taker_buy_base": 364781.67, "taker_buy_quote": 112580.065726 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3097, "high": 0.3108, "low": 0.3066, "close": 0.3084, "volume": 606190.37, "close_time": 1756670399999, "quote_volume": 186936.000452, "trades": 2053, "taker_buy_base": 213335.98, "taker_buy_quote": 65807.180832 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.3082, "high": 0.3098, "low": 0.303, "close": 0.3033, "volume": 376443.54, "close_time": 1756684799999, "quote_volume": 115589.947056, "trades": 2506, "taker_buy_base": 178175.21, "taker_buy_quote": 54739.164086 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3032, "high": 0.3042, "low": 0.2953, "close": 0.2984, "volume": 591755.1, "close_time": 1756699199999, "quote_volume": 177555.979659, "trades": 3866, "taker_buy_base": 275341.16, "taker_buy_quote": 82561.685693 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.2983, "high": 0.3052, "low": 0.294, "close": 0.3051, "volume": 1342952.02, "close_time": 1756713599999, "quote_volume": 401046.201204, "trades": 4240, "taker_buy_base": 547815.39, "taker_buy_quote": 163950.198974 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3052, "high": 0.3093, "low": 0.2995, "close": 0.3003, "volume": 982776.07, "close_time": 1756727999999, "quote_volume": 298512.423224, "trades": 3646, "taker_buy_base": 447763.05, "taker_buy_quote": 135954.236067 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3002, "high": 0.3023, "low": 0.2952, "close": 0.296, "volume": 979661.87, "close_time": 1756742399999, "quote_volume": 292159.385842, "trades": 3960, "taker_buy_base": 452621.81, "taker_buy_quote": 135271.430864 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.296, "high": 0.2987, "low": 0.2942, "close": 0.2987, "volume": 393541.39, "close_time": 1756756799999, "quote_volume": 116456.766434, "trades": 3075, "taker_buy_base": 206879.39, "taker_buy_quote": 61254.266181 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.2987, "high": 0.299, "low": 0.287, "close": 0.2933, "volume": 1425623.2, "close_time": 1756771199999, "quote_volume": 415291.568337, "trades": 6157, "taker_buy_base": 619692.16, "taker_buy_quote": 180704.44002 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2935, "high": 0.3017, "low": 0.292, "close": 0.3008, "volume": 576233.74, "close_time": 1756785599999, "quote_volume": 170949.816431, "trades": 2612, "taker_buy_base": 216020.13, "taker_buy_quote": 64146.167513 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3008, "high": 0.3022, "low": 0.2983, "close": 0.2989, "volume": 188900.09, "close_time": 1756799999999, "quote_volume": 56726.250075, "trades": 1437, "taker_buy_base": 63950.06, "taker_buy_quote": 19235.098113 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.2989, "high": 0.3018, "low": 0.2989, "close": 0.2996, "volume": 193371.48, "close_time": 1756814399999, "quote_volume": 58077.526843, "trades": 1368, "taker_buy_base": 82390.98, "taker_buy_quote": 24747.44137 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.2997, "high": 0.3041, "low": 0.293, "close": 0.2962, "volume": 625638.0, "close_time": 1756828799999, "quote_volume": 187159.169879, "trades": 4643, "taker_buy_base": 356635.95, "taker_buy_quote": 106687.294826 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.2963, "high": 0.3007, "low": 0.2962, "close": 0.2977, "volume": 262562.02, "close_time": 1756843199999, "quote_volume": 78365.181021, "trades": 1921, "taker_buy_base": 134600.04, "taker_buy_quote": 40191.044173 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.2978, "high": 0.3018, "low": 0.2974, "close": 0.3, "volume": 279459.47, "close_time": 1756857599999, "quote_volume": 84037.90918, "trades": 1255, "taker_buy_base": 130077.72, "taker_buy_quote": 39105.978202 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3, "high": 0.3014, "low": 0.2966, "close": 0.2983, "volume": 863892.3, "close_time": 1756871999999, "quote_volume": 258745.452899, "trades": 2790, "taker_buy_base": 371510.52, "taker_buy_quote": 111324.666534 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.2984, "high": 0.2985, "low": 0.2945, "close": 0.2957, "volume": 490500.61, "close_time": 1756886399999, "quote_volume": 145203.359341, "trades": 1330, "taker_buy_base": 169355.01, "taker_buy_quote": 50112.056093 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.2958, "high": 0.3006, "low": 0.2949, "close": 0.2994, "volume": 578247.84, "close_time": 1756900799999, "quote_volume": 172351.102606, "trades": 2096, "taker_buy_base": 399963.67, "taker_buy_quote": 119231.357832 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.2995, "high": 0.3033, "low": 0.2978, "close": 0.3023, "volume": 599989.83, "close_time": 1756915199999, "quote_volume": 180682.840281, "trades": 2436, "taker_buy_base": 256605.18, "taker_buy_quote": 77314.367955 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3024, "high": 0.3028, "low": 0.3001, "close": 0.302, "volume": 338625.71, "close_time": 1756929599999, "quote_volume": 102130.002191, "trades": 1178, "taker_buy_base": 145541.17, "taker_buy_quote": 43876.366899 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.302, "high": 0.3024, "low": 0.2997, "close": 0.3002, "volume": 283138.45, "close_time": 1756943999999, "quote_volume": 85281.401369, "trades": 980, "taker_buy_base": 172661.41, "taker_buy_quote": 52041.228002 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3002, "high": 0.3014, "low": 0.2952, "close": 0.2954, "volume": 561025.5, "close_time": 1756958399999, "quote_volume": 167489.299201, "trades": 1701, "taker_buy_base": 280216.61, "taker_buy_quote": 83658.503278 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.2954, "high": 0.2956, "low": 0.2898, "close": 0.2916, "volume": 515489.05, "close_time": 1756972799999, "quote_volume": 150494.740678, "trades": 1418, "taker_buy_base": 259938.57, "taker_buy_quote": 75870.896989 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.2913, "high": 0.2931, "low": 0.2898, "close": 0.2909, "volume": 404681.8, "close_time": 1756987199999, "quote_volume": 117808.011175, "trades": 955, "taker_buy_base": 162333.99, "taker_buy_quote": 47314.744902 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.2909, "high": 0.2929, "low": 0.288, "close": 0.2894, "volume": 603763.44, "close_time": 1757001599999, "quote_volume": 175027.586744, "trades": 1563, "taker_buy_base": 345279.2, "taker_buy_quote": 100122.174345 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.289, "high": 0.29, "low": 0.2866, "close": 0.288, "volume": 309757.44, "close_time": 1757015999999, "quote_volume": 89362.411694, "trades": 922, "taker_buy_base": 196382.22, "taker_buy_quote": 56675.066327 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.2878, "high": 0.2922, "low": 0.2878, "close": 0.2886, "volume": 428169.84, "close_time": 1757030399999, "quote_volume": 123942.342367, "trades": 1204, "taker_buy_base": 115791.46, "taker_buy_quote": 33577.994031 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.2885, "high": 0.2944, "low": 0.2885, "close": 0.2944, "volume": 288544.87, "close_time": 1757044799999, "quote_volume": 84166.214761, "trades": 797, "taker_buy_base": 170587.57, "taker_buy_quote": 49763.610377 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.2944, "high": 0.3173, "low": 0.2935, "close": 0.3033, "volume": 7839062.25, "close_time": 1757059199999, "quote_volume": 2414498.487595, "trades": 20197, "taker_buy_base": 4518604.3, "taker_buy_quote": 1393644.158118 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.3031, "high": 0.305, "low": 0.298, "close": 0.3001, "volume": 1640510.07, "close_time": 1757073599999, "quote_volume": 493592.219033, "trades": 4567, "taker_buy_base": 751251.49, "taker_buy_quote": 226026.634919 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3002, "high": 0.3041, "low": 0.2935, "close": 0.2968, "volume": 1416565.82, "close_time": 1757087999999, "quote_volume": 423824.05666, "trades": 4523, "taker_buy_base": 733788.62, "taker_buy_quote": 219335.835638 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.2967, "high": 0.2999, "low": 0.2958, "close": 0.2992, "volume": 518606.59, "close_time": 1757102399999, "quote_volume": 154493.934782, "trades": 1698, "taker_buy_base": 236341.54, "taker_buy_quote": 70396.877729 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.2993, "high": 0.3018, "low": 0.2976, "close": 0.3005, "volume": 380759.32, "close_time": 1757116799999, "quote_volume": 114034.112274, "trades": 1429, "taker_buy_base": 159091.33, "taker_buy_quote": 47655.13378 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3006, "high": 0.3011, "low": 0.2986, "close": 0.3001, "volume": 194809.12, "close_time": 1757131199999, "quote_volume": 58463.249693, "trades": 891, "taker_buy_base": 94430.68, "taker_buy_quote": 28352.320411 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3003, "high": 0.3003, "low": 0.2974, "close": 0.299, "volume": 526528.91, "close_time": 1757145599999, "quote_volume": 157288.323358, "trades": 1319, "taker_buy_base": 330695.88, "taker_buy_quote": 98821.173243 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.2991, "high": 0.2994, "low": 0.2962, "close": 0.297, "volume": 171609.37, "close_time": 1757159999999, "quote_volume": 51047.939723, "trades": 818, "taker_buy_base": 47947.91, "taker_buy_quote": 14268.151815 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.297, "high": 0.3004, "low": 0.2948, "close": 0.2957, "volume": 830766.6, "close_time": 1757174399999, "quote_volume": 246778.622377, "trades": 1954, "taker_buy_base": 330218.27, "taker_buy_quote": 98206.173955 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.2953, "high": 0.2976, "low": 0.2936, "close": 0.2941, "volume": 467822.28, "close_time": 1757188799999, "quote_volume": 138352.797382, "trades": 1343, "taker_buy_base": 227071.92, "taker_buy_quote": 67159.962119 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.2941, "high": 0.2965, "low": 0.2935, "close": 0.2951, "volume": 706294.38, "close_time": 1757203199999, "quote_volume": 208716.489587, "trades": 1328, "taker_buy_base": 378047.67, "taker_buy_quote": 111706.221167 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.295, "high": 0.2984, "low": 0.2937, "close": 0.2966, "volume": 828650.12, "close_time": 1757217599999, "quote_volume": 244998.10649, "trades": 2278, "taker_buy_base": 359278.95, "taker_buy_quote": 106291.510732 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.2967, "high": 0.2987, "low": 0.2951, "close": 0.2957, "volume": 490669.03, "close_time": 1757231999999, "quote_volume": 145569.617902, "trades": 1991, "taker_buy_base": 253125.09, "taker_buy_quote": 75101.883806 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.2957, "high": 0.2975, "low": 0.2941, "close": 0.2975, "volume": 530744.73, "close_time": 1757246399999, "quote_volume": 157205.430254, "trades": 1847, "taker_buy_base": 331265.59, "taker_buy_quote": 98163.137854 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.2975, "high": 0.3001, "low": 0.2968, "close": 0.2983, "volume": 417960.73, "close_time": 1757260799999, "quote_volume": 124601.916218, "trades": 1950, "taker_buy_base": 227377.05, "taker_buy_quote": 67825.099872 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.2981, "high": 0.2984, "low": 0.2954, "close": 0.2981, "volume": 405161.0, "close_time": 1757275199999, "quote_volume": 120235.824526, "trades": 2174, "taker_buy_base": 205957.86, "taker_buy_quote": 61133.277552 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.2979, "high": 0.3012, "low": 0.2972, "close": 0.2995, "volume": 236423.61, "close_time": 1757289599999, "quote_volume": 70660.764605, "trades": 1081, "taker_buy_base": 130448.87, "taker_buy_quote": 38969.252585 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2994, "high": 0.3025, "low": 0.2976, "close": 0.3006, "volume": 487914.71, "close_time": 1757303999999, "quote_volume": 146282.486005, "trades": 2144, "taker_buy_base": 169007.66, "taker_buy_quote": 50700.017289 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3009, "high": 0.3011, "low": 0.2974, "close": 0.2989, "volume": 438487.84, "close_time": 1757318399999, "quote_volume": 131190.981113, "trades": 1949, "taker_buy_base": 218380.43, "taker_buy_quote": 65350.908691 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.299, "high": 0.3082, "low": 0.2987, "close": 0.3026, "volume": 1523175.22, "close_time": 1757332799999, "quote_volume": 463101.356281, "trades": 3565, "taker_buy_base": 951541.16, "taker_buy_quote": 289549.994995 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3028, "high": 0.3084, "low": 0.3008, "close": 0.3058, "volume": 2512976.35, "close_time": 1757347199999, "quote_volume": 764036.47719, "trades": 5251, "taker_buy_base": 1403107.98, "taker_buy_quote": 426990.109012 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3059, "high": 0.31, "low": 0.3042, "close": 0.3062, "volume": 1207771.79, "close_time": 1757361599999, "quote_volume": 371362.09004, "trades": 2981, "taker_buy_base": 603939.44, "taker_buy_quote": 185733.284729 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3062, "high": 0.3109, "low": 0.304, "close": 0.31, "volume": 994106.26, "close_time": 1757375999999, "quote_volume": 306584.132256, "trades": 2386, "taker_buy_base": 458316.16, "taker_buy_quote": 141464.337109 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.31, "high": 0.3137, "low": 0.3059, "close": 0.3107, "volume": 895112.37, "close_time": 1757390399999, "quote_volume": 277344.748516, "trades": 4074, "taker_buy_base": 385670.18, "taker_buy_quote": 119483.735216 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.3106, "high": 0.3623, "low": 0.3097, "close": 0.3531, "volume": 12868589.07, "close_time": 1757404799999, "quote_volume": 4373321.453686, "trades": 64014, "taker_buy_base": 7846944.62, "taker_buy_quote": 2669480.926774 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3528, "high": 0.3832, "low": 0.3371, "close": 0.3374, "volume": 17108653.63, "close_time": 1757419199999, "quote_volume": 6111111.125725, "trades": 67263, "taker_buy_base": 9316386.41, "taker_buy_quote": 3340698.329147 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3375, "high": 0.3388, "low": 0.3247, "close": 0.3271, "volume": 3176478.98, "close_time": 1757433599999, "quote_volume": 1051490.590954, "trades": 16122, "taker_buy_base": 1203510.13, "taker_buy_quote": 398417.692587 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3271, "high": 0.3271, "low": 0.3201, "close": 0.3239, "volume": 1330170.27, "close_time": 1757447999999, "quote_volume": 430445.926963, "trades": 5711, "taker_buy_base": 583071.82, "taker_buy_quote": 188709.29712 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.324, "high": 0.3251, "low": 0.3217, "close": 0.3247, "volume": 1295401.33, "close_time": 1757462399999, "quote_volume": 419347.106239, "trades": 3768, "taker_buy_base": 625669.65, "taker_buy_quote": 202495.608078 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3248, "high": 0.3299, "low": 0.3197, "close": 0.3279, "volume": 2489710.59, "close_time": 1757476799999, "quote_volume": 807429.410648, "trades": 9058, "taker_buy_base": 1396769.56, "taker_buy_quote": 453452.273856 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3278, "high": 0.3286, "low": 0.3218, "close": 0.3271, "volume": 1659660.44, "close_time": 1757491199999, "quote_volume": 538925.153261, "trades": 5575, "taker_buy_base": 759788.43, "taker_buy_quote": 246523.529384 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.327, "high": 0.331, "low": 0.3249, "close": 0.3256, "volume": 1425360.93, "close_time": 1757505599999, "quote_volume": 466794.760091, "trades": 5807, "taker_buy_base": 534805.21, "taker_buy_quote": 175295.279005 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3257, "high": 0.332, "low": 0.3255, "close": 0.3285, "volume": 1725983.83, "close_time": 1757519999999, "quote_volume": 568512.249312, "trades": 9547, "taker_buy_base": 606624.88, "taker_buy_quote": 199747.516521 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3284, "high": 0.3325, "low": 0.3224, "close": 0.3242, "volume": 2551915.89, "close_time": 1757534399999, "quote_volume": 837733.913024, "trades": 9962, "taker_buy_base": 1326208.12, "taker_buy_quote": 435622.293876 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3243, "high": 0.3327, "low": 0.3243, "close": 0.3315, "volume": 568756.99, "close_time": 1757548799999, "quote_volume": 186708.788603, "trades": 2458, "taker_buy_base": 335928.67, "taker_buy_quote": 110346.472564 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3314, "high": 0.3324, "low": 0.3278, "close": 0.3294, "volume": 816547.85, "close_time": 1757563199999, "quote_volume": 269674.938448, "trades": 2745, "taker_buy_base": 395798.78, "taker_buy_quote": 130799.529606 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3295, "high": 0.3349, "low": 0.3265, "close": 0.3324, "volume": 1215586.1, "close_time": 1757577599999, "quote_volume": 402245.963102, "trades": 4596, "taker_buy_base": 524148.29, "taker_buy_quote": 173388.783396 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3324, "high": 0.3334, "low": 0.3283, "close": 0.3289, "volume": 635430.67, "close_time": 1757591999999, "quote_volume": 210796.05912, "trades": 2452, "taker_buy_base": 252933.62, "taker_buy_quote": 83966.393196 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3289, "high": 0.3328, "low": 0.3245, "close": 0.3252, "volume": 1468174.93, "close_time": 1757606399999, "quote_volume": 480731.640233, "trades": 7543, "taker_buy_base": 608265.83, "taker_buy_quote": 199538.26076 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3252, "high": 0.3292, "low": 0.3221, "close": 0.3223, "volume": 3177775.3, "close_time": 1757620799999, "quote_volume": 1031571.238602, "trades": 13365, "taker_buy_base": 729689.82, "taker_buy_quote": 237005.160977 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3224, "high": 0.3275, "low": 0.3192, "close": 0.3275, "volume": 1818688.26, "close_time": 1757635199999, "quote_volume": 584633.889012, "trades": 7968, "taker_buy_base": 446197.53, "taker_buy_quote": 143928.452283 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3276, "high": 0.3293, "low": 0.3256, "close": 0.3262, "volume": 930860.43, "close_time": 1757649599999, "quote_volume": 304485.934628, "trades": 2759, "taker_buy_base": 456107.73, "taker_buy_quote": 149220.275848 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3263, "high": 0.3307, "low": 0.3258, "close": 0.3273, "volume": 947334.54, "close_time": 1757663999999, "quote_volume": 310992.546088, "trades": 2772, "taker_buy_base": 469585.31, "taker_buy_quote": 154195.713705 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3274, "high": 0.3274, "low": 0.324, "close": 0.3245, "volume": 610806.71, "close_time": 1757678399999, "quote_volume": 198987.014424, "trades": 2761, "taker_buy_base": 226469.11, "taker_buy_quote": 73769.104384 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3246, "high": 0.328, "low": 0.3227, "close": 0.3249, "volume": 878686.99, "close_time": 1757692799999, "quote_volume": 286499.574054, "trades": 4482, "taker_buy_base": 426189.04, "taker_buy_quote": 138957.674954 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.325, "high": 0.3326, "low": 0.3244, "close": 0.3322, "volume": 692869.32, "close_time": 1757707199999, "quote_volume": 228031.302249, "trades": 2393, "taker_buy_base": 404532.37, "taker_buy_quote": 133203.761602 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3322, "high": 0.3348, "low": 0.3299, "close": 0.3342, "volume": 578603.84, "close_time": 1757721599999, "quote_volume": 192477.299807, "trades": 2246, "taker_buy_base": 312352.39, "taker_buy_quote": 103912.672116 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3343, "high": 0.3353, "low": 0.3314, "close": 0.3339, "volume": 542480.46, "close_time": 1757735999999, "quote_volume": 181112.787577, "trades": 1769, "taker_buy_base": 253588.51, "taker_buy_quote": 84715.926222 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.3338, "high": 0.336, "low": 0.3317, "close": 0.3351, "volume": 431305.56, "close_time": 1757750399999, "quote_volume": 143927.996645, "trades": 1591, "taker_buy_base": 237886.49, "taker_buy_quote": 79353.494096 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.3352, "high": 0.3414, "low": 0.3352, "close": 0.3406, "volume": 1267907.99, "close_time": 1757764799999, "quote_volume": 429803.336434, "trades": 3199, "taker_buy_base": 725367.21, "taker_buy_quote": 245734.904168 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.3406, "high": 0.3411, "low": 0.3315, "close": 0.3356, "volume": 1250806.29, "close_time": 1757779199999, "quote_volume": 421762.424122, "trades": 4888, "taker_buy_base": 640382.68, "taker_buy_quote": 216094.896754 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3357, "high": 0.3379, "low": 0.3288, "close": 0.3358, "volume": 654058.32, "close_time": 1757793599999, "quote_volume": 218115.10322, "trades": 3283, "taker_buy_base": 329277.54, "taker_buy_quote": 109919.101074 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.3357, "high": 0.3388, "low": 0.3352, "close": 0.3377, "volume": 698342.76, "close_time": 1757807999999, "quote_volume": 235338.530973, "trades": 1854, "taker_buy_base": 375077.41, "taker_buy_quote": 126448.736831 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3377, "high": 0.3377, "low": 0.3319, "close": 0.3331, "volume": 431595.52, "close_time": 1757822399999, "quote_volume": 144349.829294, "trades": 2010, "taker_buy_base": 174194.62, "taker_buy_quote": 58286.151302 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.333, "high": 0.3369, "low": 0.3297, "close": 0.3331, "volume": 541543.53, "close_time": 1757836799999, "quote_volume": 180449.139547, "trades": 2113, "taker_buy_base": 290976.73, "taker_buy_quote": 97072.848122 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.333, "high": 0.335, "low": 0.3261, "close": 0.3266, "volume": 695351.59, "close_time": 1757851199999, "quote_volume": 230107.294759, "trades": 2274, "taker_buy_base": 313752.12, "taker_buy_quote": 104136.147962 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3267, "high": 0.3289, "low": 0.3214, "close": 0.3238, "volume": 789010.23, "close_time": 1757865599999, "quote_volume": 256532.914948, "trades": 4032, "taker_buy_base": 355157.02, "taker_buy_quote": 115307.523393 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3237, "high": 0.3287, "low": 0.3233, "close": 0.3269, "volume": 305793.72, "close_time": 1757879999999, "quote_volume": 99811.788369, "trades": 1545, "taker_buy_base": 146288.16, "taker_buy_quote": 47769.966131 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3268, "high": 0.3294, "low": 0.3243, "close": 0.3256, "volume": 422120.63, "close_time": 1757894399999, "quote_volume": 138442.247108, "trades": 1443, "taker_buy_base": 221661.17, "taker_buy_quote": 72758.22915 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3255, "high": 0.3293, "low": 0.3223, "close": 0.3289, "volume": 354536.28, "close_time": 1757908799999, "quote_volume": 115740.881578, "trades": 2006, "taker_buy_base": 198763.79, "taker_buy_quote": 64821.527159 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3288, "high": 0.3318, "low": 0.3183, "close": 0.3192, "volume": 750644.68, "close_time": 1757923199999, "quote_volume": 244036.822443, "trades": 3760, "taker_buy_base": 368691.8, "taker_buy_quote": 119828.261993 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3192, "high": 0.3193, "low": 0.3119, "close": 0.3172, "volume": 1644846.05, "close_time": 1757937599999, "quote_volume": 518546.194714, "trades": 5803, "taker_buy_base": 826267.5, "taker_buy_quote": 260477.942072 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3171, "high": 0.3185, "low": 0.3115, "close": 0.3137, "volume": 706628.85, "close_time": 1757951999999, "quote_volume": 222771.665488, "trades": 3459, "taker_buy_base": 322219.28, "taker_buy_quote": 101630.330894 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3138, "high": 0.3165, "low": 0.3102, "close": 0.3154, "volume": 638134.53, "close_time": 1757966399999, "quote_volume": 199990.02601, "trades": 3601, "taker_buy_base": 322156.13, "taker_buy_quote": 100917.119989 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3153, "high": 0.318, "low": 0.3152, "close": 0.3175, "volume": 482604.75, "close_time": 1757980799999, "quote_volume": 152729.598719, "trades": 1578, "taker_buy_base": 229302.82, "taker_buy_quote": 72577.732804 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3175, "high": 0.3179, "low": 0.3133, "close": 0.3133, "volume": 361888.44, "close_time": 1757995199999, "quote_volume": 114226.881193, "trades": 1880, "taker_buy_base": 112102.77, "taker_buy_quote": 35391.1606 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3134, "high": 0.3169, "low": 0.3096, "close": 0.3165, "volume": 526862.52, "close_time": 1758009599999, "quote_volume": 165219.504292, "trades": 2403, "taker_buy_base": 276607.44, "taker_buy_quote": 86803.126489 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3165, "high": 0.3194, "low": 0.316, "close": 0.3175, "volume": 506903.44, "close_time": 1758023999999, "quote_volume": 161287.681897, "trades": 2216, "taker_buy_base": 279309.58, "taker_buy_quote": 88907.537116 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3174, "high": 0.3227, "low": 0.3143, "close": 0.3224, "volume": 1338948.13, "close_time": 1758038399999, "quote_volume": 425462.577348, "trades": 5200, "taker_buy_base": 667188.48, "taker_buy_quote": 212165.315263 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3225, "high": 0.3247, "low": 0.3197, "close": 0.3243, "volume": 445134.55, "close_time": 1758052799999, "quote_volume": 143625.973477, "trades": 2101, "taker_buy_base": 204244.35, "taker_buy_quote": 65873.763483 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3243, "high": 0.3246, "low": 0.3224, "close": 0.3227, "volume": 311957.52, "close_time": 1758067199999, "quote_volume": 100979.525515, "trades": 1081, "taker_buy_base": 144083.26, "taker_buy_quote": 46645.640006 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3227, "high": 0.3231, "low": 0.3189, "close": 0.319, "volume": 448383.13, "close_time": 1758081599999, "quote_volume": 144084.510224, "trades": 1546, "taker_buy_base": 283087.86, "taker_buy_quote": 91005.744922 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3191, "high": 0.3213, "low": 0.3163, "close": 0.3198, "volume": 658984.74, "close_time": 1758095999999, "quote_volume": 209979.568778, "trades": 2033, "taker_buy_base": 361079.2, "taker_buy_quote": 115072.005743 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.3198, "high": 0.3199, "low": 0.3152, "close": 0.317, "volume": 549602.96, "close_time": 1758110399999, "quote_volume": 174121.904399, "trades": 1646, "taker_buy_base": 240308.5, "taker_buy_quote": 76155.281404 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.317, "high": 0.3178, "low": 0.313, "close": 0.3139, "volume": 918270.37, "close_time": 1758124799999, "quote_volume": 289986.459516, "trades": 2872, "taker_buy_base": 495793.19, "taker_buy_quote": 156584.754858 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3138, "high": 0.3234, "low": 0.3115, "close": 0.3229, "volume": 2369599.45, "close_time": 1758139199999, "quote_volume": 752032.954206, "trades": 9825, "taker_buy_base": 1221396.04, "taker_buy_quote": 387804.254752 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.323, "high": 0.3377, "low": 0.3193, "close": 0.3314, "volume": 1074770.95, "close_time": 1758153599999, "quote_volume": 354975.045263, "trades": 3381, "taker_buy_base": 571961.3, "taker_buy_quote": 189015.935798 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3316, "high": 0.3333, "low": 0.3277, "close": 0.3321, "volume": 800887.36, "close_time": 1758167999999, "quote_volume": 264931.843709, "trades": 2663, "taker_buy_base": 442372.77, "taker_buy_quote": 146409.526466 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3323, "high": 0.3328, "low": 0.3257, "close": 0.3279, "volume": 845186.14, "close_time": 1758182399999, "quote_volume": 278046.151468, "trades": 2415, "taker_buy_base": 390126.64, "taker_buy_quote": 128552.917418 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3279, "high": 0.3344, "low": 0.3279, "close": 0.334, "volume": 1082047.34, "close_time": 1758196799999, "quote_volume": 358707.722997, "trades": 3065, "taker_buy_base": 578032.52, "taker_buy_quote": 191843.392056 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.3341, "high": 0.3379, "low": 0.3322, "close": 0.3375, "volume": 1006678.41, "close_time": 1758211199999, "quote_volume": 337699.404781, "trades": 3794, "taker_buy_base": 534266.98, "taker_buy_quote": 179227.189516 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.3376, "high": 0.3405, "low": 0.3346, "close": 0.3365, "volume": 1058028.55, "close_time": 1758225599999, "quote_volume": 357486.113362, "trades": 3341, "taker_buy_base": 466758.36, "taker_buy_quote": 157568.376571 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.3367, "high": 0.3449, "low": 0.3367, "close": 0.343, "volume": 1629346.39, "close_time": 1758239999999, "quote_volume": 553826.008238, "trades": 4852, "taker_buy_base": 1038757.42, "taker_buy_quote": 353032.543006 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3431, "high": 0.3504, "low": 0.3431, "close": 0.3453, "volume": 1543446.52, "close_time": 1758254399999, "quote_volume": 534803.58802, "trades": 6005, "taker_buy_base": 876643.53, "taker_buy_quote": 304015.727327 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3452, "high": 0.3501, "low": 0.3382, "close": 0.3404, "volume": 2613328.11, "close_time": 1758268799999, "quote_volume": 899233.567132, "trades": 11708, "taker_buy_base": 1303996.02, "taker_buy_quote": 449260.218506 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3403, "high": 0.3451, "low": 0.3298, "close": 0.3305, "volume": 1697292.18, "close_time": 1758283199999, "quote_volume": 573132.381313, "trades": 7294, "taker_buy_base": 731489.62, "taker_buy_quote": 247717.856786 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3304, "high": 0.3348, "low": 0.3256, "close": 0.3299, "volume": 701012.51, "close_time": 1758297599999, "quote_volume": 231570.894048, "trades": 4756, "taker_buy_base": 269883.68, "taker_buy_quote": 89158.611068 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3299, "high": 0.3327, "low": 0.3253, "close": 0.3262, "volume": 520842.71, "close_time": 1758311999999, "quote_volume": 171235.393173, "trades": 2813, "taker_buy_base": 326885.03, "taker_buy_quote": 107477.243197 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3264, "high": 0.3304, "low": 0.3237, "close": 0.3258, "volume": 285766.9, "close_time": 1758326399999, "quote_volume": 93494.024023, "trades": 1851, "taker_buy_base": 146021.71, "taker_buy_quote": 47816.150004 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3259, "high": 0.3259, "low": 0.3191, "close": 0.3238, "volume": 734047.3, "close_time": 1758340799999, "quote_volume": 236920.552161, "trades": 2868, "taker_buy_base": 201652.3, "taker_buy_quote": 65077.711976 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3237, "high": 0.3315, "low": 0.3231, "close": 0.3306, "volume": 834189.31, "close_time": 1758355199999, "quote_volume": 273685.482124, "trades": 3028, "taker_buy_base": 416935.32, "taker_buy_quote": 136770.909114 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3306, "high": 0.332, "low": 0.3257, "close": 0.329, "volume": 309416.0, "close_time": 1758369599999, "quote_volume": 101465.601473, "trades": 1767, "taker_buy_base": 157670.57, "taker_buy_quote": 51674.134255 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3289, "high": 0.3335, "low": 0.3275, "close": 0.3332, "volume": 467409.15, "close_time": 1758383999999, "quote_volume": 154589.433259, "trades": 2100, "taker_buy_base": 265521.58, "taker_buy_quote": 87789.225682 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3332, "high": 0.3356, "low": 0.3279, "close": 0.3299, "volume": 733536.12, "close_time": 1758398399999, "quote_volume": 243826.476527, "trades": 2505, "taker_buy_base": 334927.62, "taker_buy_quote": 111520.233869 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3298, "high": 0.3338, "low": 0.3291, "close": 0.3317, "volume": 326253.89, "close_time": 1758412799999, "quote_volume": 107988.026661, "trades": 1181, "taker_buy_base": 111510.78, "taker_buy_quote": 37041.901166 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3317, "high": 0.3336, "low": 0.3278, "close": 0.3308, "volume": 507207.49, "close_time": 1758427199999, "quote_volume": 167922.775618, "trades": 1402, "taker_buy_base": 333171.32, "taker_buy_quote": 110478.420532 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.3309, "high": 0.3331, "low": 0.3291, "close": 0.3309, "volume": 510769.73, "close_time": 1758441599999, "quote_volume": 169198.660059, "trades": 1939, "taker_buy_base": 222376.16, "taker_buy_quote": 73654.910673 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3309, "high": 0.3312, "low": 0.3219, "close": 0.3249, "volume": 927543.32, "close_time": 1758455999999, "quote_volume": 301277.98639, "trades": 3617, "taker_buy_base": 378465.17, "taker_buy_quote": 122862.424524 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3249, "high": 0.328, "low": 0.3245, "close": 0.3261, "volume": 380220.54, "close_time": 1758470399999, "quote_volume": 123929.907283, "trades": 1730, "taker_buy_base": 180719.34, "taker_buy_quote": 58926.993552 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.3261, "high": 0.3277, "low": 0.3222, "close": 0.3268, "volume": 429916.3, "close_time": 1758484799999, "quote_volume": 139798.760332, "trades": 2002, "taker_buy_base": 227676.51, "taker_buy_quote": 74037.390478 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.3268, "high": 0.327, "low": 0.3218, "close": 0.3218, "volume": 323947.7, "close_time": 1758499199999, "quote_volume": 105201.66296, "trades": 1429, "taker_buy_base": 107300.82, "taker_buy_quote": 34831.776198 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3217, "high": 0.3227, "low": 0.3048, "close": 0.3092, "volume": 1823400.63, "close_time": 1758513599999, "quote_volume": 569892.953049, "trades": 8478, "taker_buy_base": 835493.05, "taker_buy_quote": 260823.954858 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3091, "high": 0.3106, "low": 0.2788, "close": 0.291, "volume": 3196998.12, "close_time": 1758527999999, "quote_volume": 939429.350926, "trades": 17070, "taker_buy_base": 1710173.85, "taker_buy_quote": 501757.313341 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.2908, "high": 0.2933, "low": 0.2873, "close": 0.2911, "volume": 1454869.46, "close_time": 1758542399999, "quote_volume": 423452.659596, "trades": 6371, "taker_buy_base": 685137.57, "taker_buy_quote": 199462.348657 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.291, "high": 0.2975, "low": 0.2898, "close": 0.293, "volume": 1906210.18, "close_time": 1758556799999, "quote_volume": 558742.371729, "trades": 8356, "taker_buy_base": 1087963.82, "taker_buy_quote": 319129.337017 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.293, "high": 0.2995, "low": 0.2902, "close": 0.2946, "volume": 2509116.33, "close_time": 1758571199999, "quote_volume": 740858.519491, "trades": 9066, "taker_buy_base": 1292357.17, "taker_buy_quote": 381970.431111 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.2944, "high": 0.3104, "low": 0.2941, "close": 0.3089, "volume": 1007327.06, "close_time": 1758585599999, "quote_volume": 307776.135029, "trades": 5039, "taker_buy_base": 605380.28, "taker_buy_quote": 185091.37633 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3089, "high": 0.3139, "low": 0.3004, "close": 0.3066, "volume": 1523065.7, "close_time": 1758599999999, "quote_volume": 467349.114341, "trades": 5881, "taker_buy_base": 870443.85, "taker_buy_quote": 267212.264046 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.3066, "high": 0.3204, "low": 0.3035, "close": 0.312, "volume": 2487843.74, "close_time": 1758614399999, "quote_volume": 780058.221909, "trades": 11320, "taker_buy_base": 1371441.27, "taker_buy_quote": 430110.792096 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.3118, "high": 0.3204, "low": 0.311, "close": 0.317, "volume": 2846403.25, "close_time": 1758628799999, "quote_volume": 900672.09796, "trades": 8599, "taker_buy_base": 1518678.9, "taker_buy_quote": 480591.545796 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.3169, "high": 0.3272, "low": 0.3113, "close": 0.3219, "volume": 4462536.0, "close_time": 1758643199999, "quote_volume": 1430276.130697, "trades": 14037, "taker_buy_base": 2364335.77, "taker_buy_quote": 759139.738966 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.3222, "high": 0.3238, "low": 0.3134, "close": 0.3163, "volume": 2491943.53, "close_time": 1758657599999, "quote_volume": 795837.412039, "trades": 7370, "taker_buy_base": 1522161.55, "taker_buy_quote": 486952.495269 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.3163, "high": 0.3229, "low": 0.315, "close": 0.3185, "volume": 1085255.7, "close_time": 1758671999999, "quote_volume": 345743.649513, "trades": 3975, "taker_buy_base": 557245.84, "taker_buy_quote": 177468.164371 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3186, "high": 0.3217, "low": 0.3107, "close": 0.3115, "volume": 1353965.64, "close_time": 1758686399999, "quote_volume": 427752.908647, "trades": 4432, "taker_buy_base": 659315.25, "taker_buy_quote": 207867.310595 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.3114, "high": 0.3181, "low": 0.3063, "close": 0.3151, "volume": 813554.7, "close_time": 1758700799999, "quote_volume": 254373.524799, "trades": 3713, "taker_buy_base": 449086.16, "taker_buy_quote": 140531.424746 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.3152, "high": 0.3176, "low": 0.3137, "close": 0.3155, "volume": 880420.9, "close_time": 1758715199999, "quote_volume": 277546.419539, "trades": 2705, "taker_buy_base": 419865.09, "taker_buy_quote": 132391.098098 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.3154, "high": 0.318, "low": 0.3139, "close": 0.3143, "volume": 765234.57, "close_time": 1758729599999, "quote_volume": 241885.42377, "trades": 2963, "taker_buy_base": 392462.43, "taker_buy_quote": 124042.060214 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.3144, "high": 0.315, "low": 0.3106, "close": 0.3115, "volume": 436901.24, "close_time": 1758743999999, "quote_volume": 136809.704726, "trades": 1941, "taker_buy_base": 217847.34, "taker_buy_quote": 68246.377849 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.3116, "high": 0.3147, "low": 0.3081, "close": 0.3103, "volume": 907328.78, "close_time": 1758758399999, "quote_volume": 281855.269617, "trades": 2342, "taker_buy_base": 553761.77, "taker_buy_quote": 172056.447859 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3104, "high": 0.3104, "low": 0.2991, "close": 0.3012, "volume": 1622722.98, "close_time": 1758772799999, "quote_volume": 496109.995903, "trades": 4026, "taker_buy_base": 697399.11, "taker_buy_quote": 213180.934249 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.3012, "high": 0.3018, "low": 0.2938, "close": 0.2945, "volume": 1139788.28, "close_time": 1758787199999, "quote_volume": 338948.931353, "trades": 3954, "taker_buy_base": 435150.33, "taker_buy_quote": 129519.269982 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.2947, "high": 0.2996, "low": 0.2933, "close": 0.2941, "volume": 637987.97, "close_time": 1758801599999, "quote_volume": 188896.188389, "trades": 2791, "taker_buy_base": 342411.89, "taker_buy_quote": 101351.2678 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.2942, "high": 0.299, "low": 0.2878, "close": 0.2941, "volume": 974844.7, "close_time": 1758815999999, "quote_volume": 286188.231644, "trades": 5072, "taker_buy_base": 500616.7, "taker_buy_quote": 147097.015914 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.294, "high": 0.2943, "low": 0.2807, "close": 0.2885, "volume": 1077873.11, "close_time": 1758830399999, "quote_volume": 309274.455249, "trades": 6376, "taker_buy_base": 569073.42, "taker_buy_quote": 163182.530501 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.2886, "high": 0.289, "low": 0.2832, "close": 0.286, "volume": 892801.21, "close_time": 1758844799999, "quote_volume": 255324.69856, "trades": 2576, "taker_buy_base": 537485.61, "taker_buy_quote": 153785.47197 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2861, "high": 0.2975, "low": 0.2858, "close": 0.2942, "volume": 1379640.81, "close_time": 1758859199999, "quote_volume": 404225.641338, "trades": 5048, "taker_buy_base": 807612.5, "taker_buy_quote": 236415.219651 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.2944, "high": 0.2965, "low": 0.2911, "close": 0.293, "volume": 1095677.56, "close_time": 1758873599999, "quote_volume": 321746.57023, "trades": 5103, "taker_buy_base": 540323.94, "taker_buy_quote": 158651.139988 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.293, "high": 0.2941, "low": 0.2871, "close": 0.2906, "volume": 709850.37, "close_time": 1758887999999, "quote_volume": 205912.996418, "trades": 4694, "taker_buy_base": 328161.23, "taker_buy_quote": 95176.778391 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.2907, "high": 0.2956, "low": 0.2869, "close": 0.2915, "volume": 1682510.89, "close_time": 1758902399999, "quote_volume": 489777.593594, "trades": 7593, "taker_buy_base": 740876.39, "taker_buy_quote": 215576.828505 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.2915, "high": 0.301, "low": 0.2915, "close": 0.2959, "volume": 797794.44, "close_time": 1758916799999, "quote_volume": 236696.803515, "trades": 4650, "taker_buy_base": 439643.52, "taker_buy_quote": 130618.029721 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.2959, "high": 0.2981, "low": 0.2944, "close": 0.2975, "volume": 277985.33, "close_time": 1758931199999, "quote_volume": 82343.224286, "trades": 2018, "taker_buy_base": 144802.06, "taker_buy_quote": 42954.651446 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2974, "high": 0.2983, "low": 0.2947, "close": 0.2975, "volume": 356967.93, "close_time": 1758945599999, "quote_volume": 105851.143957, "trades": 1426, "taker_buy_base": 115262.07, "taker_buy_quote": 34190.94508 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.2975, "high": 0.2984, "low": 0.2949, "close": 0.2951, "volume": 197263.8, "close_time": 1758959999999, "quote_volume": 58544.220449, "trades": 846, "taker_buy_base": 72708.07, "taker_buy_quote": 21580.489713 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.295, "high": 0.295, "low": 0.2913, "close": 0.2925, "volume": 409405.94, "close_time": 1758974399999, "quote_volume": 119923.564815, "trades": 2111, "taker_buy_base": 193941.85, "taker_buy_quote": 56821.698497 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.2926, "high": 0.2963, "low": 0.2913, "close": 0.2962, "volume": 488901.95, "close_time": 1758988799999, "quote_volume": 143661.502925, "trades": 2291, "taker_buy_base": 277356.36, "taker_buy_quote": 81497.138785 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.2963, "high": 0.2965, "low": 0.2905, "close": 0.2928, "volume": 544155.76, "close_time": 1759003199999, "quote_volume": 159208.716055, "trades": 2562, "taker_buy_base": 217808.73, "taker_buy_quote": 63774.850432 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.2929, "high": 0.296, "low": 0.2914, "close": 0.2916, "volume": 244674.53, "close_time": 1759017599999, "quote_volume": 71707.097585, "trades": 1209, "taker_buy_base": 116084.85, "taker_buy_quote": 34082.922869 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2917, "high": 0.2918, "low": 0.2856, "close": 0.2879, "volume": 612484.24, "close_time": 1759031999999, "quote_volume": 176441.458287, "trades": 1941, "taker_buy_base": 215849.09, "taker_buy_quote": 62268.572429 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.288, "high": 0.2888, "low": 0.2851, "close": 0.2877, "volume": 346752.41, "close_time": 1759046399999, "quote_volume": 99655.552819, "trades": 2125, "taker_buy_base": 188955.33, "taker_buy_quote": 54334.654195 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.2877, "high": 0.2881, "low": 0.2836, "close": 0.2855, "volume": 699187.38, "close_time": 1759060799999, "quote_volume": 199329.417566, "trades": 3678, "taker_buy_base": 309278.26, "taker_buy_quote": 88169.155957 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.2854, "high": 0.2892, "low": 0.2827, "close": 0.2875, "volume": 556349.37, "close_time": 1759075199999, "quote_volume": 159195.579221, "trades": 2693, "taker_buy_base": 267171.99, "taker_buy_quote": 76493.832181 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.2876, "high": 0.2906, "low": 0.2867, "close": 0.2892, "volume": 1053381.58, "close_time": 1759089599999, "quote_volume": 303815.088326, "trades": 2619, "taker_buy_base": 490015.95, "taker_buy_quote": 141550.013418 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.2892, "high": 0.2959, "low": 0.289, "close": 0.2955, "volume": 206557.53, "close_time": 1759103999999, "quote_volume": 60482.72463, "trades": 1219, "taker_buy_base": 125065.7, "taker_buy_quote": 36605.147448 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2955, "high": 0.2992, "low": 0.2926, "close": 0.2948, "volume": 461444.36, "close_time": 1759118399999, "quote_volume": 136641.714526, "trades": 1491, "taker_buy_base": 203530.52, "taker_buy_quote": 60248.889426 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.2948, "high": 0.2951, "low": 0.2899, "close": 0.2917, "volume": 186897.05, "close_time": 1759132799999, "quote_volume": 54568.754905, "trades": 751, "taker_buy_base": 110130.41, "taker_buy_quote": 32137.428912 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.2919, "high": 0.2938, "low": 0.2878, "close": 0.2896, "volume": 248795.16, "close_time": 1759147199999, "quote_volume": 72458.500128, "trades": 1132, "taker_buy_base": 151464.17, "taker_buy_quote": 44081.249187 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.2895, "high": 0.2958, "low": 0.285, "close": 0.291, "volume": 509280.81, "close_time": 1759161599999, "quote_volume": 148286.359063, "trades": 2088, "taker_buy_base": 272897.23, "taker_buy_quote": 79381.399344 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.291, "high": 0.2927, "low": 0.2874, "close": 0.2927, "volume": 289583.56, "close_time": 1759175999999, "quote_volume": 84099.40112, "trades": 1279, "taker_buy_base": 150425.23, "taker_buy_quote": 43722.433693 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.2922, "high": 0.2951, "low": 0.2889, "close": 0.2889, "volume": 951778.86, "close_time": 1759190399999, "quote_volume": 278782.128294, "trades": 2679, "taker_buy_base": 273761.55, "taker_buy_quote": 80097.740527 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2889, "high": 0.2898, "low": 0.2844, "close": 0.2851, "volume": 613911.38, "close_time": 1759204799999, "quote_volume": 175846.228643, "trades": 3105, "taker_buy_base": 384529.86, "taker_buy_quote": 110155.498202 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.2851, "high": 0.2872, "low": 0.284, "close": 0.2847, "volume": 446358.24, "close_time": 1759219199999, "quote_volume": 127526.644555, "trades": 2633, "taker_buy_base": 263956.29, "taker_buy_quote": 75442.661639 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.2847, "high": 0.2851, "low": 0.2794, "close": 0.2807, "volume": 1655615.79, "close_time": 1759233599999, "quote_volume": 466601.469515, "trades": 3706, "taker_buy_base": 859816.89, "taker_buy_quote": 242006.367685 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.2807, "high": 0.2813, "low": 0.2745, "close": 0.278, "volume": 1566913.86, "close_time": 1759247999999, "quote_volume": 436780.881829, "trades": 5131, "taker_buy_base": 752611.04, "taker_buy_quote": 209718.141124 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.278, "high": 0.2842, "low": 0.2766, "close": 0.2827, "volume": 1715817.39, "close_time": 1759262399999, "quote_volume": 481002.747254, "trades": 4531, "taker_buy_base": 926290.3, "taker_buy_quote": 259263.317934 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.2829, "high": 0.2874, "low": 0.2829, "close": 0.2852, "volume": 468213.77, "close_time": 1759276799999, "quote_volume": 133410.264133, "trades": 2635, "taker_buy_base": 194802.29, "taker_buy_quote": 55479.877076 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2853, "high": 0.286, "low": 0.2785, "close": 0.2786, "volume": 687784.4, "close_time": 1759291199999, "quote_volume": 194131.692214, "trades": 2232, "taker_buy_base": 283153.57, "taker_buy_quote": 79909.916284 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.2785, "high": 0.2832, "low": 0.2759, "close": 0.279, "volume": 647156.25, "close_time": 1759305599999, "quote_volume": 181198.887152, "trades": 2144, "taker_buy_base": 362898.12, "taker_buy_quote": 101727.188081 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.2788, "high": 0.2925, "low": 0.2787, "close": 0.2892, "volume": 1788262.21, "close_time": 1759319999999, "quote_volume": 516687.986629, "trades": 4198, "taker_buy_base": 808599.17, "taker_buy_quote": 233244.464193 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.2892, "high": 0.2932, "low": 0.2882, "close": 0.2928, "volume": 838400.28, "close_time": 1759334399999, "quote_volume": 243669.131164, "trades": 3321, "taker_buy_base": 384253.52, "taker_buy_quote": 111737.468955 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.2928, "high": 0.2941, "low": 0.2895, "close": 0.293, "volume": 608718.2, "close_time": 1759348799999, "quote_volume": 177727.459261, "trades": 2158, "taker_buy_base": 266656.8, "taker_buy_quote": 77876.129517 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.2932, "high": 0.2935, "low": 0.2899, "close": 0.2932, "volume": 713328.81, "close_time": 1759363199999, "quote_volume": 208131.987909, "trades": 2236, "taker_buy_base": 219871.65, "taker_buy_quote": 64139.709235 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2933, "high": 0.2989, "low": 0.2926, "close": 0.297, "volume": 696674.53, "close_time": 1759377599999, "quote_volume": 205691.439598, "trades": 2888, "taker_buy_base": 416892.4, "taker_buy_quote": 123058.98394 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.2969, "high": 0.2986, "low": 0.2954, "close": 0.2966, "volume": 644832.41, "close_time": 1759391999999, "quote_volume": 191528.417716, "trades": 2471, "taker_buy_base": 302710.69, "taker_buy_quote": 89881.798944 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.2967, "high": 0.2971, "low": 0.2933, "close": 0.2949, "volume": 891895.51, "close_time": 1759406399999, "quote_volume": 263437.208583, "trades": 2723, "taker_buy_base": 319698.78, "taker_buy_quote": 94412.931277 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2948, "high": 0.2974, "low": 0.2886, "close": 0.2959, "volume": 1336102.01, "close_time": 1759420799999, "quote_volume": 392621.810276, "trades": 4728, "taker_buy_base": 773860.04, "taker_buy_quote": 227504.465481 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.2959, "high": 0.3066, "low": 0.2952, "close": 0.3044, "volume": 801327.83, "close_time": 1759435199999, "quote_volume": 241462.198078, "trades": 3757, "taker_buy_base": 419064.92, "taker_buy_quote": 126132.336439 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3044, "high": 0.305, "low": 0.297, "close": 0.2983, "volume": 782017.21, "close_time": 1759449599999, "quote_volume": 235288.738716, "trades": 2687, "taker_buy_base": 314872.1, "taker_buy_quote": 94736.418585 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.2984, "high": 0.2989, "low": 0.2915, "close": 0.2952, "volume": 728716.04, "close_time": 1759463999999, "quote_volume": 214933.929765, "trades": 3306, "taker_buy_base": 338156.98, "taker_buy_quote": 99782.633578 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.2951, "high": 0.2979, "low": 0.2921, "close": 0.294, "volume": 627068.74, "close_time": 1759478399999, "quote_volume": 184808.105959, "trades": 2661, "taker_buy_base": 317071.5, "taker_buy_quote": 93411.492409 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.2938, "high": 0.2945, "low": 0.2917, "close": 0.2929, "volume": 315662.87, "close_time": 1759492799999, "quote_volume": 92538.444688, "trades": 2160, "taker_buy_base": 163719.6, "taker_buy_quote": 48016.407982 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.2928, "high": 0.3036, "low": 0.2927, "close": 0.3035, "volume": 2079990.4, "close_time": 1759507199999, "quote_volume": 616792.205226, "trades": 6553, "taker_buy_base": 1461849.26, "taker_buy_quote": 433085.421219 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3036, "high": 0.3075, "low": 0.2983, "close": 0.3038, "volume": 1556455.29, "close_time": 1759521599999, "quote_volume": 471862.6379, "trades": 8022, "taker_buy_base": 688715.27, "taker_buy_quote": 208870.565894 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3039, "high": 0.3199, "low": 0.3035, "close": 0.311, "volume": 3348987.1, "close_time": 1759535999999, "quote_volume": 1047123.103421, "trades": 10991, "taker_buy_base": 1764527.15, "taker_buy_quote": 551507.508849 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.311, "high": 0.3112, "low": 0.3015, "close": 0.3022, "volume": 1001453.77, "close_time": 1759550399999, "quote_volume": 306342.23223, "trades": 4843, "taker_buy_base": 424784.8, "taker_buy_quote": 129866.853851 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.3021, "high": 0.3051, "low": 0.2994, "close": 0.3022, "volume": 698093.17, "close_time": 1759564799999, "quote_volume": 210569.704589, "trades": 3603, "taker_buy_base": 331951.15, "taker_buy_quote": 100223.202178 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.3021, "high": 0.3021, "low": 0.2947, "close": 0.2956, "volume": 707975.18, "close_time": 1759579199999, "quote_volume": 211050.954617, "trades": 3365, "taker_buy_base": 330052.42, "taker_buy_quote": 98314.442083 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.2956, "high": 0.3104, "low": 0.2939, "close": 0.2961, "volume": 3569029.49, "close_time": 1759593599999, "quote_volume": 1083453.51999, "trades": 14903, "taker_buy_base": 1877093.88, "taker_buy_quote": 570400.574668 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.2962, "high": 0.2998, "low": 0.2949, "close": 0.2988, "volume": 980740.37, "close_time": 1759607999999, "quote_volume": 291558.922764, "trades": 4484, "taker_buy_base": 500546.41, "taker_buy_quote": 148906.825419 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.299, "high": 0.3015, "low": 0.2977, "close": 0.2987, "volume": 334772.34, "close_time": 1759622399999, "quote_volume": 100126.777128, "trades": 2062, "taker_buy_base": 129951.49, "taker_buy_quote": 38879.076858 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2989, "high": 0.3048, "low": 0.2948, "close": 0.3027, "volume": 1631153.73, "close_time": 1759636799999, "quote_volume": 488608.409841, "trades": 5398, "taker_buy_base": 864009.85, "taker_buy_quote": 258728.379814 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3028, "high": 0.307, "low": 0.3015, "close": 0.307, "volume": 1375792.2, "close_time": 1759651199999, "quote_volume": 417571.805239, "trades": 5672, "taker_buy_base": 554857.8, "taker_buy_quote": 168687.208363 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3071, "high": 0.3081, "low": 0.2966, "close": 0.2979, "volume": 899759.87, "close_time": 1759665599999, "quote_volume": 271458.408183, "trades": 4717, "taker_buy_base": 387189.07, "taker_buy_quote": 116556.689221 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.2978, "high": 0.3013, "low": 0.296, "close": 0.2997, "volume": 935605.16, "close_time": 1759679999999, "quote_volume": 279391.699913, "trades": 3825, "taker_buy_base": 415179.2, "taker_buy_quote": 123953.912104 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.2998, "high": 0.3007, "low": 0.2908, "close": 0.2909, "volume": 982152.42, "close_time": 1759694399999, "quote_volume": 291002.811471, "trades": 5028, "taker_buy_base": 372070.56, "taker_buy_quote": 110441.582072 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.2909, "high": 0.2949, "low": 0.2892, "close": 0.2913, "volume": 872574.63, "close_time": 1759708799999, "quote_volume": 254895.248152, "trades": 3154, "taker_buy_base": 282885.88, "taker_buy_quote": 82593.291971 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.2916, "high": 0.299, "low": 0.29, "close": 0.2984, "volume": 646327.37, "close_time": 1759723199999, "quote_volume": 190344.219047, "trades": 3689, "taker_buy_base": 252859.76, "taker_buy_quote": 74521.617811 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.2984, "high": 0.3058, "low": 0.296, "close": 0.2973, "volume": 2530317.04, "close_time": 1759737599999, "quote_volume": 762895.02756, "trades": 10262, "taker_buy_base": 1438973.08, "taker_buy_quote": 434124.409211 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.2973, "high": 0.3051, "low": 0.2971, "close": 0.3015, "volume": 1411273.45, "close_time": 1759751999999, "quote_volume": 426410.675244, "trades": 3832, "taker_buy_base": 542635.94, "taker_buy_quote": 163779.1607 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.3016, "high": 0.3188, "low": 0.3011, "close": 0.3176, "volume": 2893727.92, "close_time": 1759766399999, "quote_volume": 906274.17381, "trades": 12525, "taker_buy_base": 1744885.78, "taker_buy_quote": 546907.393057 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3177, "high": 0.3351, "low": 0.3172, "close": 0.3273, "volume": 5395883.54, "close_time": 1759780799999, "quote_volume": 1760697.142693, "trades": 23097, "taker_buy_base": 3228030.3, "taker_buy_quote": 1053311.690371 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3275, "high": 0.3301, "low": 0.3187, "close": 0.3194, "volume": 1739099.85, "close_time": 1759795199999, "quote_volume": 561500.376753, "trades": 7595, "taker_buy_base": 760380.96, "taker_buy_quote": 245130.592787 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3195, "high": 0.3214, "low": 0.3139, "close": 0.3142, "volume": 1025996.9, "close_time": 1759809599999, "quote_volume": 325889.957033, "trades": 4645, "taker_buy_base": 545001.81, "taker_buy_quote": 173404.197893 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3141, "high": 0.3171, "low": 0.3055, "close": 0.3064, "volume": 1016048.63, "close_time": 1759823999999, "quote_volume": 316764.69587, "trades": 5500, "taker_buy_base": 419891.64, "taker_buy_quote": 130821.843879 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3065, "high": 0.3107, "low": 0.3046, "close": 0.3102, "volume": 1930487.11, "close_time": 1759838399999, "quote_volume": 591760.946196, "trades": 5366, "taker_buy_base": 1176098.66, "taker_buy_quote": 360480.492797 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.31, "high": 0.3152, "low": 0.2942, "close": 0.2962, "volume": 1932385.0, "close_time": 1759852799999, "quote_volume": 586006.474192, "trades": 9673, "taker_buy_base": 954354.12, "taker_buy_quote": 290434.170877 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.2962, "high": 0.3003, "low": 0.293, "close": 0.2978, "volume": 742245.26, "close_time": 1759867199999, "quote_volume": 220119.810313, "trades": 4338, "taker_buy_base": 377930.45, "taker_buy_quote": 112153.713217 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.2979, "high": 0.3003, "low": 0.2943, "close": 0.2948, "volume": 416245.58, "close_time": 1759881599999, "quote_volume": 123865.879765, "trades": 2668, "taker_buy_base": 191260.87, "taker_buy_quote": 56975.034445 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2948, "high": 0.299, "low": 0.2897, "close": 0.2906, "volume": 1076121.68, "close_time": 1759895999999, "quote_volume": 317830.119538, "trades": 3319, "taker_buy_base": 329260.34, "taker_buy_quote": 97158.034365 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.2905, "high": 0.2953, "low": 0.2884, "close": 0.2946, "volume": 853492.11, "close_time": 1759910399999, "quote_volume": 248703.093099, "trades": 3388, "taker_buy_base": 363619.06, "taker_buy_quote": 105845.126781 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.2945, "high": 0.2992, "low": 0.2926, "close": 0.2935, "volume": 1349837.92, "close_time": 1759924799999, "quote_volume": 398163.762633, "trades": 4870, "taker_buy_base": 622397.67, "taker_buy_quote": 183615.802404 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2937, "high": 0.299, "low": 0.2919, "close": 0.295, "volume": 1310685.75, "close_time": 1759939199999, "quote_volume": 386841.179446, "trades": 5001, "taker_buy_base": 537911.87, "taker_buy_quote": 158923.209987 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.2951, "high": 0.3077, "low": 0.2938, "close": 0.3033, "volume": 1673273.52, "close_time": 1759953599999, "quote_volume": 504894.917905, "trades": 5881, "taker_buy_base": 1039182.84, "taker_buy_quote": 313041.502526 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3032, "high": 0.3042, "low": 0.3003, "close": 0.3013, "volume": 480182.21, "close_time": 1759967999999, "quote_volume": 145165.33772, "trades": 2562, "taker_buy_base": 230053.44, "taker_buy_quote": 69556.012615 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3013, "high": 0.3054, "low": 0.2916, "close": 0.2982, "volume": 1400032.34, "close_time": 1759982399999, "quote_volume": 418040.278172, "trades": 4947, "taker_buy_base": 736112.47, "taker_buy_quote": 220211.908844 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.2981, "high": 0.2999, "low": 0.2934, "close": 0.2938, "volume": 657248.67, "close_time": 1759996799999, "quote_volume": 195337.100316, "trades": 3173, "taker_buy_base": 328475.1, "taker_buy_quote": 97715.688172 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2938, "high": 0.2943, "low": 0.2862, "close": 0.291, "volume": 983572.96, "close_time": 1760011199999, "quote_volume": 285200.220136, "trades": 4108, "taker_buy_base": 444944.34, "taker_buy_quote": 128947.460118 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.291, "high": 0.2937, "low": 0.2841, "close": 0.2865, "volume": 1108321.0, "close_time": 1760025599999, "quote_volume": 318936.340378, "trades": 5349, "taker_buy_base": 515013.59, "taker_buy_quote": 148207.462021 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.2864, "high": 0.2926, "low": 0.2841, "close": 0.2912, "volume": 1195049.43, "close_time": 1760039999999, "quote_volume": 344796.649389, "trades": 5114, "taker_buy_base": 611311.17, "taker_buy_quote": 176532.149361 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.2911, "high": 0.293, "low": 0.2889, "close": 0.2918, "volume": 515646.93, "close_time": 1760054399999, "quote_volume": 150009.955786, "trades": 1970, "taker_buy_base": 326309.93, "taker_buy_quote": 94980.064587 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2922, "high": 0.2953, "low": 0.2879, "close": 0.2924, "volume": 919255.72, "close_time": 1760068799999, "quote_volume": 267248.437139, "trades": 3323, "taker_buy_base": 444372.45, "taker_buy_quote": 129228.778183 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2924, "high": 0.2956, "low": 0.2892, "close": 0.2892, "volume": 910719.68, "close_time": 1760083199999, "quote_volume": 265941.827558, "trades": 3444, "taker_buy_base": 549529.95, "taker_buy_quote": 160540.85424 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2894, "high": 0.2958, "low": 0.2892, "close": 0.2958, "volume": 604682.32, "close_time": 1760097599999, "quote_volume": 177007.485887, "trades": 2879, "taker_buy_base": 372808.12, "taker_buy_quote": 109252.700776 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2958, "high": 0.2974, "low": 0.276, "close": 0.28, "volume": 1926903.94, "close_time": 1760111999999, "quote_volume": 550884.533656, "trades": 7957, "taker_buy_base": 788988.02, "taker_buy_quote": 225489.884139 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.28, "high": 0.283, "low": 0.2702, "close": 0.273, "volume": 1775627.93, "close_time": 1760126399999, "quote_volume": 490404.015941, "trades": 7504, "taker_buy_base": 756280.14, "taker_buy_quote": 209120.951965 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2729, "high": 0.2755, "low": 0.0301, "close": 0.1926, "volume": 28184741.79, "close_time": 1760140799999, "quote_volume": 5250188.607506, "trades": 88409, "taker_buy_base": 14843393.18, "taker_buy_quote": 2714454.44281 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1926, "high": 0.1996, "low": 0.1859, "close": 0.1993, "volume": 4966490.14, "close_time": 1760155199999, "quote_volume": 959657.153038, "trades": 18920, "taker_buy_base": 2707061.16, "taker_buy_quote": 523052.148654 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1993, "high": 0.2011, "low": 0.1953, "close": 0.1983, "volume": 3309588.61, "close_time": 1760169599999, "quote_volume": 656182.122158, "trades": 10511, "taker_buy_base": 1568202.54, "taker_buy_quote": 310809.394725 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1983, "high": 0.2076, "low": 0.1978, "close": 0.2018, "volume": 4127487.01, "close_time": 1760183999999, "quote_volume": 844008.886624, "trades": 11489, "taker_buy_base": 1783740.82, "taker_buy_quote": 364093.568183 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.2017, "high": 0.2058, "low": 0.1957, "close": 0.2036, "volume": 2168164.4, "close_time": 1760198399999, "quote_volume": 434633.878828, "trades": 8229, "taker_buy_base": 1063189.12, "taker_buy_quote": 213430.911505 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.2037, "high": 0.206, "low": 0.1937, "close": 0.1957, "volume": 1305181.16, "close_time": 1760212799999, "quote_volume": 263268.722319, "trades": 4856, "taker_buy_base": 550143.6, "taker_buy_quote": 110935.884255 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1955, "high": 0.1966, "low": 0.1873, "close": 0.1937, "volume": 1965846.99, "close_time": 1760227199999, "quote_volume": 379739.736265, "trades": 6083, "taker_buy_base": 813340.68, "taker_buy_quote": 156907.771436 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1938, "high": 0.1986, "low": 0.1911, "close": 0.1964, "volume": 1237990.71, "close_time": 1760241599999, "quote_volume": 240693.436264, "trades": 3843, "taker_buy_base": 595268.27, "taker_buy_quote": 115885.989603 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1963, "high": 0.2044, "low": 0.1961, "close": 0.2031, "volume": 1161667.82, "close_time": 1760255999999, "quote_volume": 234565.060401, "trades": 3537, "taker_buy_base": 543654.82, "taker_buy_quote": 109740.704978 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.203, "high": 0.2053, "low": 0.2012, "close": 0.2043, "volume": 948976.38, "close_time": 1760270399999, "quote_volume": 193033.29455, "trades": 2738, "taker_buy_base": 451644.36, "taker_buy_quote": 91883.846651 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2044, "high": 0.2191, "low": 0.2031, "close": 0.2182, "volume": 3367674.32, "close_time": 1760284799999, "quote_volume": 712057.369496, "trades": 8235, "taker_buy_base": 1904566.26, "taker_buy_quote": 402930.425506 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2181, "high": 0.2288, "low": 0.2181, "close": 0.2272, "volume": 2380237.78, "close_time": 1760299199999, "quote_volume": 533990.527168, "trades": 6533, "taker_buy_base": 1044504.11, "taker_buy_quote": 234045.023507 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2273, "high": 0.2325, "low": 0.2225, "close": 0.2318, "volume": 2139353.54, "close_time": 1760313599999, "quote_volume": 483659.583235, "trades": 6783, "taker_buy_base": 744915.75, "taker_buy_quote": 169040.098697 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2317, "high": 0.232, "low": 0.225, "close": 0.2281, "volume": 1134275.65, "close_time": 1760327999999, "quote_volume": 258712.992274, "trades": 5848, "taker_buy_base": 506176.58, "taker_buy_quote": 115630.653982 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.228, "high": 0.236, "low": 0.2277, "close": 0.2313, "volume": 798116.09, "close_time": 1760342399999, "quote_volume": 184630.653242, "trades": 4605, "taker_buy_base": 293427.9, "taker_buy_quote": 67986.050516 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2312, "high": 0.2373, "low": 0.2264, "close": 0.2314, "volume": 1236447.6, "close_time": 1760356799999, "quote_volume": 288155.63528, "trades": 6842, "taker_buy_base": 610223.0, "taker_buy_quote": 142247.940786 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.2313, "high": 0.2394, "low": 0.2289, "close": 0.2351, "volume": 2618260.41, "close_time": 1760371199999, "quote_volume": 611217.550699, "trades": 12259, "taker_buy_base": 1155829.62, "taker_buy_quote": 270910.414997 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.235, "high": 0.2437, "low": 0.2333, "close": 0.2427, "volume": 938674.21, "close_time": 1760385599999, "quote_volume": 223987.39018, "trades": 5426, "taker_buy_base": 433656.25, "taker_buy_quote": 103449.329982 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2427, "high": 0.2445, "low": 0.2412, "close": 0.243, "volume": 501273.9, "close_time": 1760399999999, "quote_volume": 121761.259545, "trades": 3036, "taker_buy_base": 227625.98, "taker_buy_quote": 55324.893041 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.243, "high": 0.2441, "low": 0.2316, "close": 0.2322, "volume": 780424.09, "close_time": 1760414399999, "quote_volume": 186093.488181, "trades": 3707, "taker_buy_base": 293171.68, "taker_buy_quote": 69799.054593 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2322, "high": 0.2334, "low": 0.2168, "close": 0.2201, "volume": 1502754.17, "close_time": 1760428799999, "quote_volume": 334919.637415, "trades": 6572, "taker_buy_base": 749571.94, "taker_buy_quote": 166499.67897 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2199, "high": 0.2245, "low": 0.2157, "close": 0.2221, "volume": 926628.95, "close_time": 1760443199999, "quote_volume": 203779.846954, "trades": 3709, "taker_buy_base": 370651.47, "taker_buy_quote": 81352.258741 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2222, "high": 0.232, "low": 0.2161, "close": 0.2319, "volume": 1603668.77, "close_time": 1760457599999, "quote_volume": 358715.431675, "trades": 6187, "taker_buy_base": 869350.46, "taker_buy_quote": 195022.883507 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2319, "high": 0.2352, "low": 0.2261, "close": 0.2291, "volume": 911939.85, "close_time": 1760471999999, "quote_volume": 210754.691211, "trades": 4458, "taker_buy_base": 416000.99, "taker_buy_quote": 96192.470993 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.2292, "high": 0.2328, "low": 0.228, "close": 0.23, "volume": 692266.88, "close_time": 1760486399999, "quote_volume": 159557.889093, "trades": 1794, "taker_buy_base": 341947.61, "taker_buy_quote": 78767.442838 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2301, "high": 0.2309, "low": 0.225, "close": 0.2261, "volume": 430274.45, "close_time": 1760500799999, "quote_volume": 98001.50538, "trades": 1786, "taker_buy_base": 215458.97, "taker_buy_quote": 49119.677625 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.2261, "high": 0.2307, "low": 0.2251, "close": 0.2303, "volume": 1007592.67, "close_time": 1760515199999, "quote_volume": 230391.895604, "trades": 2195, "taker_buy_base": 606047.63, "taker_buy_quote": 138494.424902 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2302, "high": 0.2345, "low": 0.2253, "close": 0.2267, "volume": 606614.2, "close_time": 1760529599999, "quote_volume": 139407.71983, "trades": 1944, "taker_buy_base": 326238.23, "taker_buy_quote": 75016.178162 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.2267, "high": 0.2281, "low": 0.2171, "close": 0.2178, "volume": 1660094.88, "close_time": 1760543999999, "quote_volume": 369480.691032, "trades": 4604, "taker_buy_base": 781627.6, "taker_buy_quote": 174409.950111 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2179, "high": 0.219, "low": 0.2154, "close": 0.2171, "volume": 1381893.51, "close_time": 1760558399999, "quote_volume": 299846.115342, "trades": 3378, "taker_buy_base": 630524.49, "taker_buy_quote": 136904.662408 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2172, "high": 0.2188, "low": 0.2148, "close": 0.2185, "volume": 1380527.98, "close_time": 1760572799999, "quote_volume": 299174.635487, "trades": 3342, "taker_buy_base": 620571.12, "taker_buy_quote": 134430.623883 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2184, "high": 0.2194, "low": 0.2159, "close": 0.2165, "volume": 2235905.07, "close_time": 1760587199999, "quote_volume": 485014.197702, "trades": 2821, "taker_buy_base": 478519.66, "taker_buy_quote": 103978.746395 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2167, "high": 0.221, "low": 0.2161, "close": 0.2182, "volume": 783375.42, "close_time": 1760601599999, "quote_volume": 170928.625335, "trades": 2095, "taker_buy_base": 384449.18, "taker_buy_quote": 83878.015272 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2181, "high": 0.226, "low": 0.2121, "close": 0.2243, "volume": 2026734.61, "close_time": 1760615999999, "quote_volume": 442409.42358, "trades": 4392, "taker_buy_base": 1070943.86, "taker_buy_quote": 233561.305874 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2243, "high": 0.228, "low": 0.2144, "close": 0.2151, "volume": 2370987.24, "close_time": 1760630399999, "quote_volume": 526027.117978, "trades": 7444, "taker_buy_base": 1234052.11, "taker_buy_quote": 273546.544668 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2151, "high": 0.2217, "low": 0.2075, "close": 0.2078, "volume": 2192186.22, "close_time": 1760644799999, "quote_volume": 469082.026644, "trades": 7555, "taker_buy_base": 1099184.29, "taker_buy_quote": 235672.102547 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.208, "high": 0.209, "low": 0.1988, "close": 0.1999, "volume": 2310829.81, "close_time": 1760659199999, "quote_volume": 469984.033718, "trades": 8590, "taker_buy_base": 893082.41, "taker_buy_quote": 181515.063855 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1997, "high": 0.2013, "low": 0.1965, "close": 0.1984, "volume": 1316085.19, "close_time": 1760673599999, "quote_volume": 261459.325093, "trades": 5364, "taker_buy_base": 877346.42, "taker_buy_quote": 174307.920895 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1826, "close": 0.1831, "volume": 3064631.55, "close_time": 1760687999999, "quote_volume": 582248.207871, "trades": 10761, "taker_buy_base": 1814137.96, "taker_buy_quote": 344859.20573 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1832, "high": 0.195, "low": 0.1797, "close": 0.193, "volume": 3286909.84, "close_time": 1760702399999, "quote_volume": 612592.933954, "trades": 9951, "taker_buy_base": 1696120.16, "taker_buy_quote": 316285.125264 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.193, "high": 0.1941, "low": 0.1858, "close": 0.1915, "volume": 4253705.83, "close_time": 1760716799999, "quote_volume": 808205.684781, "trades": 7077, "taker_buy_base": 2850537.9, "taker_buy_quote": 542084.367016 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1916, "high": 0.1949, "low": 0.1903, "close": 0.1919, "volume": 1858872.52, "close_time": 1760731199999, "quote_volume": 357832.836652, "trades": 5656, "taker_buy_base": 1181589.54, "taker_buy_quote": 227451.793995 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.192, "high": 0.1959, "low": 0.1906, "close": 0.1908, "volume": 925443.87, "close_time": 1760745599999, "quote_volume": 179195.460458, "trades": 3859, "taker_buy_base": 545939.11, "taker_buy_quote": 105796.017844 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.191, "high": 0.1919, "low": 0.1883, "close": 0.1893, "volume": 1309802.97, "close_time": 1760759999999, "quote_volume": 249112.647604, "trades": 5070, "taker_buy_base": 627137.97, "taker_buy_quote": 119325.766271 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1893, "high": 0.2091, "low": 0.1835, "close": 0.1979, "volume": 6904256.44, "close_time": 1760774399999, "quote_volume": 1340830.199015, "trades": 18928, "taker_buy_base": 3693289.67, "taker_buy_quote": 720331.626566 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1977, "high": 0.2311, "low": 0.1915, "close": 0.2093, "volume": 20333271.94, "close_time": 1760788799999, "quote_volume": 4345832.15426, "trades": 53609, "taker_buy_base": 11313698.04, "taker_buy_quote": 2413645.00413 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2092, "high": 0.2127, "low": 0.1987, "close": 0.2011, "volume": 5750700.1, "close_time": 1760803199999, "quote_volume": 1177151.891561, "trades": 17415, "taker_buy_base": 2985661.19, "taker_buy_quote": 610373.001741 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2008, "high": 0.2029, "low": 0.1987, "close": 0.2014, "volume": 1715269.27, "close_time": 1760817599999, "quote_volume": 344525.69738, "trades": 3767, "taker_buy_base": 940643.17, "taker_buy_quote": 188941.156058 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2015, "high": 0.2053, "low": 0.2009, "close": 0.2042, "volume": 1803080.37, "close_time": 1760831999999, "quote_volume": 366396.490216, "trades": 2569, "taker_buy_base": 855864.55, "taker_buy_quote": 174112.596438 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2041, "high": 0.2041, "low": 0.1982, "close": 0.2026, "volume": 2090178.2, "close_time": 1760846399999, "quote_volume": 419143.051722, "trades": 3060, "taker_buy_base": 1011722.04, "taker_buy_quote": 202775.765953 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2028, "high": 0.2033, "low": 0.1977, "close": 0.1981, "volume": 1036472.12, "close_time": 1760860799999, "quote_volume": 207124.673346, "trades": 2103, "taker_buy_base": 525913.86, "taker_buy_quote": 104976.144138 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1982, "high": 0.2055, "low": 0.1946, "close": 0.2025, "volume": 2746665.39, "close_time": 1760875199999, "quote_volume": 548925.970654, "trades": 5302, "taker_buy_base": 1578535.37, "taker_buy_quote": 315527.238747 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2026, "high": 0.2073, "low": 0.2005, "close": 0.206, "volume": 1404871.48, "close_time": 1760889599999, "quote_volume": 287541.737632, "trades": 3337, "taker_buy_base": 653196.93, "taker_buy_quote": 133563.869145 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2059, "high": 0.21, "low": 0.205, "close": 0.2091, "volume": 1263888.66, "close_time": 1760903999999, "quote_volume": 262587.034237, "trades": 3089, "taker_buy_base": 717822.84, "taker_buy_quote": 149153.930515 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2091, "high": 0.2103, "low": 0.2057, "close": 0.2062, "volume": 446693.68, "close_time": 1760918399999, "quote_volume": 93220.243846, "trades": 1918, "taker_buy_base": 197386.97, "taker_buy_quote": 41213.015935 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2062, "high": 0.2078, "low": 0.1984, "close": 0.2065, "volume": 2106763.62, "close_time": 1760932799999, "quote_volume": 425770.271155, "trades": 5667, "taker_buy_base": 957822.73, "taker_buy_quote": 193467.528474 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2066, "high": 0.2078, "low": 0.204, "close": 0.2053, "volume": 1101577.76, "close_time": 1760947199999, "quote_volume": 227075.99795, "trades": 3242, "taker_buy_base": 574953.26, "taker_buy_quote": 118538.945367 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2056, "high": 0.2099, "low": 0.204, "close": 0.2078, "volume": 1267425.94, "close_time": 1760961599999, "quote_volume": 261745.08849, "trades": 3070, "taker_buy_base": 736650.32, "taker_buy_quote": 152168.000749 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2078, "high": 0.2093, "low": 0.2058, "close": 0.2062, "volume": 676916.36, "close_time": 1760975999999, "quote_volume": 140669.813694, "trades": 2390, "taker_buy_base": 317044.71, "taker_buy_quote": 65944.0439 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2058, "high": 0.2058, "low": 0.201, "close": 0.2048, "volume": 1114711.94, "close_time": 1760990399999, "quote_volume": 226658.90272, "trades": 3490, "taker_buy_base": 628272.17, "taker_buy_quote": 127803.642749 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2047, "high": 0.2065, "low": 0.2035, "close": 0.2043, "volume": 472822.6, "close_time": 1761004799999, "quote_volume": 96800.970406, "trades": 1641, "taker_buy_base": 289863.72, "taker_buy_quote": 59385.034549 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2041, "high": 0.2046, "low": 0.1967, "close": 0.1973, "volume": 941297.49, "close_time": 1761019199999, "quote_volume": 188524.800316, "trades": 3100, "taker_buy_base": 303651.81, "taker_buy_quote": 60869.155252 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1973, "high": 0.1995, "low": 0.1936, "close": 0.199, "volume": 678015.08, "close_time": 1761033599999, "quote_volume": 132871.736847, "trades": 3467, "taker_buy_base": 334246.39, "taker_buy_quote": 65477.594096 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1989, "high": 0.2058, "low": 0.1961, "close": 0.2036, "volume": 1096515.45, "close_time": 1761047999999, "quote_volume": 221492.98005, "trades": 3964, "taker_buy_base": 625491.18, "taker_buy_quote": 126428.86948 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2035, "high": 0.215, "low": 0.2018, "close": 0.2139, "volume": 1910383.64, "close_time": 1761062399999, "quote_volume": 399944.817231, "trades": 6898, "taker_buy_base": 920543.93, "taker_buy_quote": 192530.765673 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.214, "high": 0.2149, "low": 0.208, "close": 0.2083, "volume": 1461073.27, "close_time": 1761076799999, "quote_volume": 308875.730376, "trades": 5670, "taker_buy_base": 790224.43, "taker_buy_quote": 167029.914797 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2084, "high": 0.2085, "low": 0.1966, "close": 0.1968, "volume": 1429650.11, "close_time": 1761091199999, "quote_volume": 288943.033251, "trades": 5550, "taker_buy_base": 718572.42, "taker_buy_quote": 145073.071172 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1969, "high": 0.1994, "low": 0.1926, "close": 0.1942, "volume": 955004.33, "close_time": 1761105599999, "quote_volume": 187053.589801, "trades": 4943, "taker_buy_base": 416904.74, "taker_buy_quote": 81721.785898 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1941, "high": 0.1964, "low": 0.1879, "close": 0.189, "volume": 2878825.47, "close_time": 1761119999999, "quote_volume": 548273.773679, "trades": 8407, "taker_buy_base": 1467315.99, "taker_buy_quote": 279078.720911 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1887, "high": 0.192, "low": 0.1843, "close": 0.189, "volume": 3124531.15, "close_time": 1761134399999, "quote_volume": 587129.437933, "trades": 9378, "taker_buy_base": 1571933.19, "taker_buy_quote": 295594.549212 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1889, "high": 0.193, "low": 0.1873, "close": 0.1891, "volume": 1923308.54, "close_time": 1761148799999, "quote_volume": 364791.33934, "trades": 8299, "taker_buy_base": 1254650.58, "taker_buy_quote": 238123.299232 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1892, "high": 0.1898, "low": 0.1846, "close": 0.1867, "volume": 1386459.3, "close_time": 1761163199999, "quote_volume": 260400.06519, "trades": 5143, "taker_buy_base": 922532.87, "taker_buy_quote": 173477.08639 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1866, "high": 0.1875, "low": 0.1787, "close": 0.184, "volume": 2065268.95, "close_time": 1761177599999, "quote_volume": 375507.807021, "trades": 5214, "taker_buy_base": 1115571.8, "taker_buy_quote": 203009.036825 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1839, "high": 0.1856, "low": 0.1831, "close": 0.1855, "volume": 899569.7, "close_time": 1761191999999, "quote_volume": 165630.860555, "trades": 2900, "taker_buy_base": 471854.08, "taker_buy_quote": 86945.195599 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1856, "high": 0.1892, "low": 0.185, "close": 0.1879, "volume": 737288.38, "close_time": 1761206399999, "quote_volume": 137758.979076, "trades": 2786, "taker_buy_base": 276177.53, "taker_buy_quote": 51690.041824 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1879, "high": 0.1899, "low": 0.1868, "close": 0.1873, "volume": 726763.11, "close_time": 1761220799999, "quote_volume": 137024.270175, "trades": 2311, "taker_buy_base": 314819.9, "taker_buy_quote": 59370.287526 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1873, "high": 0.1902, "low": 0.1854, "close": 0.1881, "volume": 732529.77, "close_time": 1761235199999, "quote_volume": 137320.880969, "trades": 3445, "taker_buy_base": 467380.64, "taker_buy_quote": 87646.486948 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1882, "high": 0.192, "low": 0.1877, "close": 0.1895, "volume": 587644.19, "close_time": 1761249599999, "quote_volume": 111589.079878, "trades": 2308, "taker_buy_base": 274641.45, "taker_buy_quote": 52219.650989 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1896, "high": 0.1897, "low": 0.187, "close": 0.1894, "volume": 675961.17, "close_time": 1761263999999, "quote_volume": 127355.012128, "trades": 2088, "taker_buy_base": 367673.51, "taker_buy_quote": 69256.83941 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1895, "high": 0.1906, "low": 0.186, "close": 0.1865, "volume": 595365.68, "close_time": 1761278399999, "quote_volume": 111976.488778, "trades": 2061, "taker_buy_base": 275172.39, "taker_buy_quote": 51793.46157 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1865, "high": 0.1917, "low": 0.186, "close": 0.1898, "volume": 829710.84, "close_time": 1761292799999, "quote_volume": 157848.623452, "trades": 2402, "taker_buy_base": 485453.76, "taker_buy_quote": 92344.723965 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1898, "high": 0.1912, "low": 0.1863, "close": 0.1882, "volume": 585303.27, "close_time": 1761307199999, "quote_volume": 110375.636766, "trades": 1941, "taker_buy_base": 209380.44, "taker_buy_quote": 39493.849562 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1884, "high": 0.1927, "low": 0.1861, "close": 0.1874, "volume": 1883001.79, "close_time": 1761321599999, "quote_volume": 358459.280334, "trades": 3928, "taker_buy_base": 976055.2, "taker_buy_quote": 185740.989332 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1874, "high": 0.1911, "low": 0.1865, "close": 0.1902, "volume": 819457.52, "close_time": 1761335999999, "quote_volume": 154813.458234, "trades": 2060, "taker_buy_base": 443644.41, "taker_buy_quote": 83884.888255 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1901, "high": 0.1935, "low": 0.1901, "close": 0.1932, "volume": 1102528.44, "close_time": 1761350399999, "quote_volume": 211990.156672, "trades": 1902, "taker_buy_base": 709320.98, "taker_buy_quote": 136337.711797 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1932, "high": 0.1936, "low": 0.191, "close": 0.1912, "volume": 984529.18, "close_time": 1761364799999, "quote_volume": 189014.947097, "trades": 1951, "taker_buy_base": 524184.6, "taker_buy_quote": 100690.710889 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1913, "high": 0.1919, "low": 0.188, "close": 0.1894, "volume": 1579591.84, "close_time": 1761379199999, "quote_volume": 299415.787709, "trades": 2579, "taker_buy_base": 1236923.72, "taker_buy_quote": 234328.355915 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1894, "high": 0.1898, "low": 0.1866, "close": 0.1877, "volume": 1093744.5, "close_time": 1761393599999, "quote_volume": 205661.049994, "trades": 2490, "taker_buy_base": 670088.12, "taker_buy_quote": 125858.05233 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1877, "high": 0.1895, "low": 0.187, "close": 0.1876, "volume": 881189.89, "close_time": 1761407999999, "quote_volume": 165751.984738, "trades": 2567, "taker_buy_base": 448735.95, "taker_buy_quote": 84441.78401 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1876, "high": 0.1893, "low": 0.1869, "close": 0.189, "volume": 646802.64, "close_time": 1761422399999, "quote_volume": 121605.127922, "trades": 2162, "taker_buy_base": 237684.86, "taker_buy_quote": 44746.472034 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.189, "high": 0.1899, "low": 0.188, "close": 0.1881, "volume": 535256.54, "close_time": 1761436799999, "quote_volume": 101232.240875, "trades": 2239, "taker_buy_base": 309326.38, "taker_buy_quote": 58526.330717 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1881, "high": 0.1889, "low": 0.1865, "close": 0.1867, "volume": 906710.0, "close_time": 1761451199999, "quote_volume": 170048.065247, "trades": 3254, "taker_buy_base": 446361.04, "taker_buy_quote": 83740.15886 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1867, "high": 0.1893, "low": 0.1865, "close": 0.1888, "volume": 491142.38, "close_time": 1761465599999, "quote_volume": 92366.235571, "trades": 2288, "taker_buy_base": 213277.67, "taker_buy_quote": 40128.629777 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1891, "high": 0.1926, "low": 0.1887, "close": 0.1921, "volume": 603631.52, "close_time": 1761479999999, "quote_volume": 114793.563894, "trades": 2683, "taker_buy_base": 291092.53, "taker_buy_quote": 55385.63087 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1923, "high": 0.1947, "low": 0.1907, "close": 0.1932, "volume": 2250911.73, "close_time": 1761494399999, "quote_volume": 432283.517392, "trades": 4916, "taker_buy_base": 1292599.45, "taker_buy_quote": 248160.416331 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1932, "high": 0.1936, "low": 0.191, "close": 0.1919, "volume": 493740.34, "close_time": 1761508799999, "quote_volume": 94837.715401, "trades": 2748, "taker_buy_base": 242447.9, "taker_buy_quote": 46597.592159 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1921, "high": 0.1951, "low": 0.1903, "close": 0.1923, "volume": 1466275.9, "close_time": 1761523199999, "quote_volume": 283357.380109, "trades": 4738, "taker_buy_base": 818194.39, "taker_buy_quote": 158337.170051 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1924, "high": 0.2015, "low": 0.1919, "close": 0.2012, "volume": 1745608.14, "close_time": 1761537599999, "quote_volume": 342583.81115, "trades": 5308, "taker_buy_base": 945160.08, "taker_buy_quote": 185455.42214 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2012, "high": 0.2079, "low": 0.1981, "close": 0.1998, "volume": 2995985.37, "close_time": 1761551999999, "quote_volume": 607750.232805, "trades": 8030, "taker_buy_base": 1540538.01, "taker_buy_quote": 312480.075932 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1997, "high": 0.2018, "low": 0.1931, "close": 0.1949, "volume": 1862730.7, "close_time": 1761566399999, "quote_volume": 367156.686581, "trades": 4922, "taker_buy_base": 1036949.92, "taker_buy_quote": 204573.533383 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1946, "high": 0.1947, "low": 0.19, "close": 0.1923, "volume": 1194354.99, "close_time": 1761580799999, "quote_volume": 229508.741583, "trades": 3951, "taker_buy_base": 671566.02, "taker_buy_quote": 129038.332231 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1925, "high": 0.2079, "low": 0.1924, "close": 0.1978, "volume": 6005978.68, "close_time": 1761595199999, "quote_volume": 1216130.585567, "trades": 13581, "taker_buy_base": 3056299.8, "taker_buy_quote": 618809.697269 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1978, "high": 0.1979, "low": 0.1915, "close": 0.1937, "volume": 903543.23, "close_time": 1761609599999, "quote_volume": 176352.521179, "trades": 3763, "taker_buy_base": 423085.6, "taker_buy_quote": 82609.109762 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1937, "high": 0.1939, "low": 0.1882, "close": 0.1889, "volume": 1216371.74, "close_time": 1761623999999, "quote_volume": 233030.636102, "trades": 4709, "taker_buy_base": 447621.32, "taker_buy_quote": 85744.08445 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1887, "high": 0.1908, "low": 0.1851, "close": 0.1863, "volume": 2876038.02, "close_time": 1761638399999, "quote_volume": 540391.178135, "trades": 7830, "taker_buy_base": 1833346.12, "taker_buy_quote": 344564.981329 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1864, "high": 0.1876, "low": 0.1839, "close": 0.1842, "volume": 2453926.25, "close_time": 1761652799999, "quote_volume": 456460.467894, "trades": 4211, "taker_buy_base": 1560708.79, "taker_buy_quote": 290286.064683 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1841, "high": 0.1888, "low": 0.1831, "close": 0.1845, "volume": 1982526.02, "close_time": 1761667199999, "quote_volume": 368450.496082, "trades": 5945, "taker_buy_base": 1084887.3, "taker_buy_quote": 201627.751782 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1845, "high": 0.1869, "low": 0.1795, "close": 0.1808, "volume": 4713566.73, "close_time": 1761681599999, "quote_volume": 864994.78747, "trades": 6922, "taker_buy_base": 2605371.7, "taker_buy_quote": 479177.836557 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1808, "high": 0.1808, "low": 0.1742, "close": 0.1783, "volume": 5343765.02, "close_time": 1761695999999, "quote_volume": 949937.285379, "trades": 8388, "taker_buy_base": 2625440.35, "taker_buy_quote": 466713.321276 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1783, "high": 0.1798, "low": 0.1762, "close": 0.1771, "volume": 1434132.1, "close_time": 1761710399999, "quote_volume": 254588.048264, "trades": 2928, "taker_buy_base": 837343.32, "taker_buy_quote": 148652.667977 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1771, "high": 0.18, "low": 0.177, "close": 0.1792, "volume": 688167.95, "close_time": 1761724799999, "quote_volume": 122843.696322, "trades": 2016, "taker_buy_base": 318358.5, "taker_buy_quote": 56863.588013 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1792, "high": 0.1828, "low": 0.178, "close": 0.1824, "volume": 1654117.51, "close_time": 1761739199999, "quote_volume": 297893.841088, "trades": 3214, "taker_buy_base": 829543.82, "taker_buy_quote": 149540.806232 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1824, "high": 0.1843, "low": 0.1782, "close": 0.1797, "volume": 2097116.62, "close_time": 1761753599999, "quote_volume": 381299.981993, "trades": 3909, "taker_buy_base": 1523031.03, "taker_buy_quote": 276929.262393 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1796, "high": 0.1886, "low": 0.1777, "close": 0.1851, "volume": 4619090.95, "close_time": 1761767999999, "quote_volume": 845404.668162, "trades": 9575, "taker_buy_base": 2537563.21, "taker_buy_quote": 464862.424004 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1854, "high": 0.1886, "low": 0.1806, "close": 0.1811, "volume": 1922682.73, "close_time": 1761782399999, "quote_volume": 357301.559833, "trades": 4599, "taker_buy_base": 1027159.11, "taker_buy_quote": 191128.720853 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1811, "high": 0.1842, "low": 0.18, "close": 0.1815, "volume": 977095.23, "close_time": 1761796799999, "quote_volume": 178101.451046, "trades": 3184, "taker_buy_base": 608015.38, "taker_buy_quote": 110860.866379 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1816, "high": 0.1818, "low": 0.1734, "close": 0.178, "volume": 1394284.25, "close_time": 1761811199999, "quote_volume": 245969.061779, "trades": 4594, "taker_buy_base": 712481.65, "taker_buy_quote": 125764.568069 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.178, "high": 0.178, "low": 0.1721, "close": 0.1722, "volume": 1567135.22, "close_time": 1761825599999, "quote_volume": 273836.338715, "trades": 4233, "taker_buy_base": 816001.74, "taker_buy_quote": 142507.93095 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1722, "high": 0.1729, "low": 0.1626, "close": 0.1637, "volume": 3207804.28, "close_time": 1761839999999, "quote_volume": 537185.010281, "trades": 7090, "taker_buy_base": 1391438.0, "taker_buy_quote": 233097.597591 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1637, "high": 0.1652, "low": 0.159, "close": 0.1595, "volume": 1569404.55, "close_time": 1761854399999, "quote_volume": 254354.534978, "trades": 3859, "taker_buy_base": 723634.29, "taker_buy_quote": 117508.119347 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1594, "high": 0.165, "low": 0.1591, "close": 0.165, "volume": 919181.48, "close_time": 1761868799999, "quote_volume": 148973.570493, "trades": 2692, "taker_buy_base": 556401.96, "taker_buy_quote": 90143.784171 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1649, "high": 0.1699, "low": 0.1645, "close": 0.1686, "volume": 2943715.16, "close_time": 1761883199999, "quote_volume": 492475.027114, "trades": 4048, "taker_buy_base": 1716453.94, "taker_buy_quote": 286901.018606 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1687, "high": 0.1713, "low": 0.1666, "close": 0.1673, "volume": 1060972.9, "close_time": 1761897599999, "quote_volume": 179242.482159, "trades": 2704, "taker_buy_base": 454987.0, "taker_buy_quote": 76962.484644 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1656, "close": 0.1679, "volume": 692258.58, "close_time": 1761911999999, "quote_volume": 115611.577208, "trades": 2473, "taker_buy_base": 304910.53, "taker_buy_quote": 50976.357789 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1678, "high": 0.1692, "low": 0.1647, "close": 0.1679, "volume": 1850917.59, "close_time": 1761926399999, "quote_volume": 309827.182255, "trades": 5243, "taker_buy_base": 1212443.04, "taker_buy_quote": 203061.353511 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1642, "close": 0.1682, "volume": 4441959.22, "close_time": 1761940799999, "quote_volume": 739300.881052, "trades": 4660, "taker_buy_base": 2061375.78, "taker_buy_quote": 343474.569814 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1648, "close": 0.1652, "volume": 438691.53, "close_time": 1761955199999, "quote_volume": 72685.021732, "trades": 1841, "taker_buy_base": 217420.86, "taker_buy_quote": 36028.291668 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1654, "high": 0.1688, "low": 0.1645, "close": 0.168, "volume": 1278315.94, "close_time": 1761969599999, "quote_volume": 212009.642288, "trades": 2717, "taker_buy_base": 324681.3, "taker_buy_quote": 53937.834911 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.168, "high": 0.1723, "low": 0.1665, "close": 0.1722, "volume": 930743.3, "close_time": 1761983999999, "quote_volume": 157310.782801, "trades": 2523, "taker_buy_base": 476827.83, "taker_buy_quote": 80752.743421 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1723, "high": 0.1751, "low": 0.1715, "close": 0.1735, "volume": 1358492.32, "close_time": 1761998399999, "quote_volume": 235526.389376, "trades": 3271, "taker_buy_base": 629046.35, "taker_buy_quote": 109151.645359 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1736, "high": 0.1783, "low": 0.1728, "close": 0.1775, "volume": 1223036.13, "close_time": 1762012799999, "quote_volume": 214368.963466, "trades": 2738, "taker_buy_base": 597129.42, "taker_buy_quote": 104808.395239 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1775, "high": 0.181, "low": 0.1765, "close": 0.1799, "volume": 800329.42, "close_time": 1762027199999, "quote_volume": 142661.440604, "trades": 1898, "taker_buy_base": 410672.87, "taker_buy_quote": 73285.927747 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1798, "high": 0.1812, "low": 0.1781, "close": 0.181, "volume": 1567722.73, "close_time": 1762041599999, "quote_volume": 281823.4941, "trades": 1959, "taker_buy_base": 546703.22, "taker_buy_quote": 98315.890034 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.181, "high": 0.1823, "low": 0.1794, "close": 0.1798, "volume": 1084782.64, "close_time": 1762055999999, "quote_volume": 195552.43203, "trades": 1798, "taker_buy_base": 439156.91, "taker_buy_quote": 79255.780158 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1798, "high": 0.1973, "low": 0.1798, "close": 0.1865, "volume": 5808523.68, "close_time": 1762070399999, "quote_volume": 1103963.127239, "trades": 10343, "taker_buy_base": 3010032.2, "taker_buy_quote": 573932.401069 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1864, "high": 0.1943, "low": 0.1834, "close": 0.1893, "volume": 7066105.25, "close_time": 1762084799999, "quote_volume": 1335236.316412, "trades": 14463, "taker_buy_base": 3624474.09, "taker_buy_quote": 685494.217045 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1892, "high": 0.1915, "low": 0.1809, "close": 0.1833, "volume": 2558367.48, "close_time": 1762099199999, "quote_volume": 475367.413658, "trades": 5069, "taker_buy_base": 1409752.9, "taker_buy_quote": 261993.997628 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1832, "high": 0.1839, "low": 0.1783, "close": 0.1793, "volume": 1256011.0, "close_time": 1762113599999, "quote_volume": 228108.280953, "trades": 2995, "taker_buy_base": 583751.53, "taker_buy_quote": 106033.844614 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1794, "high": 0.1824, "low": 0.1786, "close": 0.1818, "volume": 802637.79, "close_time": 1762127999999, "quote_volume": 144961.185722, "trades": 2313, "taker_buy_base": 431158.35, "taker_buy_quote": 77914.063743 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1668, "close": 0.167, "volume": 2029786.73, "close_time": 1762142399999, "quote_volume": 354518.467566, "trades": 4286, "taker_buy_base": 891975.45, "taker_buy_quote": 155814.821459 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1668, "high": 0.1695, "low": 0.1636, "close": 0.1666, "volume": 1302059.99, "close_time": 1762156799999, "quote_volume": 216380.299468, "trades": 3153, "taker_buy_base": 654031.81, "taker_buy_quote": 108833.621475 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1667, "high": 0.168, "low": 0.1614, "close": 0.1638, "volume": 1841966.77, "close_time": 1762171199999, "quote_volume": 302561.862692, "trades": 2617, "taker_buy_base": 986311.26, "taker_buy_quote": 162277.685754 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.164, "high": 0.1658, "low": 0.1512, "close": 0.1547, "volume": 5858185.62, "close_time": 1762185599999, "quote_volume": 929720.627789, "trades": 7085, "taker_buy_base": 2770542.89, "taker_buy_quote": 439663.216785 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1547, "high": 0.1632, "low": 0.1539, "close": 0.157, "volume": 2631939.05, "close_time": 1762199999999, "quote_volume": 418258.423945, "trades": 3518, "taker_buy_base": 1742835.73, "taker_buy_quote": 276715.010065 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1572, "high": 0.1598, "low": 0.1539, "close": 0.1592, "volume": 1076004.14, "close_time": 1762214399999, "quote_volume": 168955.492671, "trades": 2772, "taker_buy_base": 565845.08, "taker_buy_quote": 88781.74281 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1592, "high": 0.1627, "low": 0.1587, "close": 0.1601, "volume": 1447395.42, "close_time": 1762228799999, "quote_volume": 232049.663781, "trades": 2598, "taker_buy_base": 752185.36, "taker_buy_quote": 120494.629354 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.16, "high": 0.1621, "low": 0.151, "close": 0.1522, "volume": 2042055.57, "close_time": 1762243199999, "quote_volume": 317869.938018, "trades": 5506, "taker_buy_base": 1079732.84, "taker_buy_quote": 168314.117832 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1523, "high": 0.1585, "low": 0.1514, "close": 0.1573, "volume": 2529869.55, "close_time": 1762257599999, "quote_volume": 394472.073826, "trades": 5290, "taker_buy_base": 1190131.25, "taker_buy_quote": 185367.521033 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1572, "high": 0.162, "low": 0.1541, "close": 0.156, "volume": 2239831.93, "close_time": 1762271999999, "quote_volume": 353295.851533, "trades": 4973, "taker_buy_base": 922966.94, "taker_buy_quote": 145725.098242 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1562, "high": 0.1574, "low": 0.148, "close": 0.1517, "volume": 2653471.78, "close_time": 1762286399999, "quote_volume": 406467.368006, "trades": 7458, "taker_buy_base": 1360191.74, "taker_buy_quote": 208023.315762 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1517, "high": 0.1542, "low": 0.1444, "close": 0.1521, "volume": 3317335.21, "close_time": 1762300799999, "quote_volume": 495692.187068, "trades": 8305, "taker_buy_base": 1602777.13, "taker_buy_quote": 239228.340193 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1521, "high": 0.1599, "low": 0.1479, "close": 0.1576, "volume": 6548648.33, "close_time": 1762315199999, "quote_volume": 1006701.935943, "trades": 8227, "taker_buy_base": 3612147.51, "taker_buy_quote": 556117.293076 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1576, "high": 0.1586, "low": 0.1542, "close": 0.1564, "volume": 1454015.55, "close_time": 1762329599999, "quote_volume": 227380.579486, "trades": 3378, "taker_buy_base": 818799.12, "taker_buy_quote": 128081.77442 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1519, "close": 0.1549, "volume": 800491.03, "close_time": 1762343999999, "quote_volume": 123350.035136, "trades": 2417, "taker_buy_base": 386991.88, "taker_buy_quote": 59666.959079 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1549, "high": 0.1581, "low": 0.1541, "close": 0.1579, "volume": 585213.2, "close_time": 1762358399999, "quote_volume": 91331.984576, "trades": 2221, "taker_buy_base": 255014.68, "taker_buy_quote": 39812.569392 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.158, "high": 0.1605, "low": 0.1561, "close": 0.1598, "volume": 518188.9, "close_time": 1762372799999, "quote_volume": 82224.422804, "trades": 1449, "taker_buy_base": 237700.84, "taker_buy_quote": 37726.655309 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1598, "high": 0.1608, "low": 0.1585, "close": 0.159, "volume": 521870.59, "close_time": 1762387199999, "quote_volume": 83160.277074, "trades": 1316, "taker_buy_base": 268613.08, "taker_buy_quote": 42799.484778 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1589, "high": 0.1593, "low": 0.1549, "close": 0.159, "volume": 530160.39, "close_time": 1762401599999, "quote_volume": 83316.282098, "trades": 1654, "taker_buy_base": 232352.68, "taker_buy_quote": 36551.056522 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.159, "high": 0.1591, "low": 0.1539, "close": 0.1551, "volume": 666015.71, "close_time": 1762415999999, "quote_volume": 103742.942882, "trades": 1569, "taker_buy_base": 363477.5, "taker_buy_quote": 56483.764004 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1549, "high": 0.1556, "low": 0.1527, "close": 0.154, "volume": 559772.92, "close_time": 1762430399999, "quote_volume": 86240.79251, "trades": 1523, "taker_buy_base": 250106.94, "taker_buy_quote": 38561.555814 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1541, "high": 0.1559, "low": 0.1476, "close": 0.1486, "volume": 1861456.06, "close_time": 1762444799999, "quote_volume": 282503.221471, "trades": 3849, "taker_buy_base": 849262.66, "taker_buy_quote": 129229.867326 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1487, "high": 0.1527, "low": 0.1459, "close": 0.1508, "volume": 1480262.09, "close_time": 1762459199999, "quote_volume": 220656.691585, "trades": 3684, "taker_buy_base": 817920.46, "taker_buy_quote": 122014.027101 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.151, "high": 0.1571, "low": 0.15, "close": 0.1544, "volume": 2364132.27, "close_time": 1762473599999, "quote_volume": 363312.127338, "trades": 3447, "taker_buy_base": 1143309.12, "taker_buy_quote": 175775.370956 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1545, "high": 0.159, "low": 0.1545, "close": 0.1575, "volume": 2002689.91, "close_time": 1762487999999, "quote_volume": 313919.988391, "trades": 4078, "taker_buy_base": 1136610.38, "taker_buy_quote": 178228.290303 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1577, "high": 0.1629, "low": 0.1551, "close": 0.1624, "volume": 1298569.45, "close_time": 1762502399999, "quote_volume": 205535.009183, "trades": 2935, "taker_buy_base": 473715.34, "taker_buy_quote": 75374.762805 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1624, "high": 0.1634, "low": 0.155, "close": 0.1572, "volume": 1454290.98, "close_time": 1762516799999, "quote_volume": 231375.754195, "trades": 3511, "taker_buy_base": 727029.49, "taker_buy_quote": 115538.969756 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1572, "high": 0.1634, "low": 0.1522, "close": 0.1626, "volume": 1875340.75, "close_time": 1762531199999, "quote_volume": 294428.995563, "trades": 5705, "taker_buy_base": 971446.38, "taker_buy_quote": 152694.071794 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1628, "high": 0.181, "low": 0.1627, "close": 0.1791, "volume": 4678158.74, "close_time": 1762545599999, "quote_volume": 824641.322119, "trades": 9955, "taker_buy_base": 2424388.57, "taker_buy_quote": 427526.013679 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.179, "high": 0.188, "low": 0.1775, "close": 0.1853, "volume": 2505283.08, "close_time": 1762559999999, "quote_volume": 457685.248085, "trades": 5205, "taker_buy_base": 1157454.95, "taker_buy_quote": 211191.545372 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1853, "high": 0.1883, "low": 0.1798, "close": 0.1821, "volume": 1616915.68, "close_time": 1762574399999, "quote_volume": 298229.915663, "trades": 3209, "taker_buy_base": 755780.05, "taker_buy_quote": 139602.369045 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1821, "high": 0.186, "low": 0.1741, "close": 0.1784, "volume": 4017313.12, "close_time": 1762588799999, "quote_volume": 713481.522253, "trades": 5756, "taker_buy_base": 2315063.93, "taker_buy_quote": 410728.131179 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1784, "high": 0.1785, "low": 0.1716, "close": 0.1727, "volume": 4152641.03, "close_time": 1762603199999, "quote_volume": 721846.687442, "trades": 5183, "taker_buy_base": 2525036.34, "taker_buy_quote": 439294.100109 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1727, "high": 0.175, "low": 0.1675, "close": 0.169, "volume": 2389931.64, "close_time": 1762617599999, "quote_volume": 409269.350609, "trades": 2953, "taker_buy_base": 1111357.07, "taker_buy_quote": 190504.200909 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.169, "high": 0.1746, "low": 0.167, "close": 0.1741, "volume": 1541056.93, "close_time": 1762631999999, "quote_volume": 263897.356091, "trades": 2537, "taker_buy_base": 746028.62, "taker_buy_quote": 127934.776808 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1728, "close": 0.1738, "volume": 446419.79, "close_time": 1762646399999, "quote_volume": 77572.003255, "trades": 1052, "taker_buy_base": 174879.44, "taker_buy_quote": 30395.120963 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1738, "high": 0.1744, "low": 0.1649, "close": 0.1654, "volume": 1397281.51, "close_time": 1762660799999, "quote_volume": 237939.115361, "trades": 2646, "taker_buy_base": 775929.73, "taker_buy_quote": 132855.747849 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1653, "high": 0.1689, "low": 0.1644, "close": 0.1687, "volume": 1185643.47, "close_time": 1762675199999, "quote_volume": 197362.075727, "trades": 2281, "taker_buy_base": 463976.89, "taker_buy_quote": 77158.258025 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1688, "high": 0.1702, "low": 0.1644, "close": 0.169, "volume": 936149.99, "close_time": 1762689599999, "quote_volume": 157331.581918, "trades": 2244, "taker_buy_base": 503196.44, "taker_buy_quote": 84686.426743 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1691, "high": 0.1756, "low": 0.1688, "close": 0.1719, "volume": 1183851.9, "close_time": 1762703999999, "quote_volume": 203261.652232, "trades": 2884, "taker_buy_base": 555429.85, "taker_buy_quote": 95575.981842 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.172, "high": 0.1744, "low": 0.171, "close": 0.1741, "volume": 754105.23, "close_time": 1762718399999, "quote_volume": 130339.867769, "trades": 2560, "taker_buy_base": 277423.29, "taker_buy_quote": 47961.565287 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.174, "high": 0.1743, "low": 0.1706, "close": 0.1716, "volume": 628331.01, "close_time": 1762732799999, "quote_volume": 108474.003621, "trades": 1535, "taker_buy_base": 262159.57, "taker_buy_quote": 45282.652374 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1716, "high": 0.175, "low": 0.1705, "close": 0.1731, "volume": 942819.07, "close_time": 1762747199999, "quote_volume": 163554.495981, "trades": 2506, "taker_buy_base": 539913.97, "taker_buy_quote": 93777.530624 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1733, "high": 0.1734, "low": 0.1706, "close": 0.1719, "volume": 634073.5, "close_time": 1762761599999, "quote_volume": 109003.92402, "trades": 1719, "taker_buy_base": 362635.23, "taker_buy_quote": 62379.045533 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1718, "high": 0.1746, "low": 0.1699, "close": 0.1744, "volume": 885562.0, "close_time": 1762775999999, "quote_volume": 152845.716858, "trades": 3324, "taker_buy_base": 386302.43, "taker_buy_quote": 66673.215901 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1745, "high": 0.1751, "low": 0.1683, "close": 0.1703, "volume": 1784785.57, "close_time": 1762790399999, "quote_volume": 306476.655756, "trades": 4549, "taker_buy_base": 890623.72, "taker_buy_quote": 153229.134727 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1675, "close": 0.169, "volume": 1339103.41, "close_time": 1762804799999, "quote_volume": 226759.444672, "trades": 2793, "taker_buy_base": 800494.64, "taker_buy_quote": 135683.16635 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1691, "high": 0.1731, "low": 0.1672, "close": 0.1716, "volume": 817874.82, "close_time": 1762819199999, "quote_volume": 139202.278193, "trades": 2335, "taker_buy_base": 379073.34, "taker_buy_quote": 64454.342085 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1717, "high": 0.1757, "low": 0.1693, "close": 0.1741, "volume": 1354299.76, "close_time": 1762833599999, "quote_volume": 233199.213354, "trades": 3130, "taker_buy_base": 484789.94, "taker_buy_quote": 83845.126926 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1741, "high": 0.1748, "low": 0.1648, "close": 0.1651, "volume": 1082234.63, "close_time": 1762847999999, "quote_volume": 182108.2682, "trades": 2991, "taker_buy_base": 475514.72, "taker_buy_quote": 79865.037422 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.165, "high": 0.1689, "low": 0.1647, "close": 0.1677, "volume": 932473.74, "close_time": 1762862399999, "quote_volume": 155619.65055, "trades": 2645, "taker_buy_base": 461349.31, "taker_buy_quote": 76925.098032 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1677, "high": 0.1691, "low": 0.1644, "close": 0.1681, "volume": 1050625.29, "close_time": 1762876799999, "quote_volume": 175605.436275, "trades": 3226, "taker_buy_base": 485659.9, "taker_buy_quote": 81230.790553 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.168, "high": 0.1695, "low": 0.1631, "close": 0.1632, "volume": 645746.89, "close_time": 1762891199999, "quote_volume": 107416.571718, "trades": 2338, "taker_buy_base": 265023.79, "taker_buy_quote": 44143.559953 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1633, "high": 0.1641, "low": 0.1585, "close": 0.159, "volume": 981851.01, "close_time": 1762905599999, "quote_volume": 158020.00342, "trades": 2597, "taker_buy_base": 451506.9, "taker_buy_quote": 72774.798924 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.159, "high": 0.162, "low": 0.1567, "close": 0.1615, "volume": 879409.78, "close_time": 1762919999999, "quote_volume": 140014.250007, "trades": 2458, "taker_buy_base": 481402.38, "taker_buy_quote": 76657.433846 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1615, "high": 0.1642, "low": 0.1607, "close": 0.1613, "volume": 613943.78, "close_time": 1762934399999, "quote_volume": 99631.362992, "trades": 1447, "taker_buy_base": 340585.27, "taker_buy_quote": 55269.042911 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1613, "high": 0.166, "low": 0.1613, "close": 0.1644, "volume": 318491.61, "close_time": 1762948799999, "quote_volume": 52396.16801, "trades": 1403, "taker_buy_base": 164909.05, "taker_buy_quote": 27130.823533 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1645, "high": 0.166, "low": 0.1584, "close": 0.1592, "volume": 1895417.94, "close_time": 1762963199999, "quote_volume": 310390.056817, "trades": 4028, "taker_buy_base": 918576.89, "taker_buy_quote": 150253.160932 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1593, "high": 0.1599, "low": 0.1525, "close": 0.1543, "volume": 2570247.8, "close_time": 1762977599999, "quote_volume": 399300.351448, "trades": 3988, "taker_buy_base": 1279844.82, "taker_buy_quote": 198780.628877 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1542, "high": 0.1571, "low": 0.1537, "close": 0.1552, "volume": 579265.5, "close_time": 1762991999999, "quote_volume": 90068.183888, "trades": 1488, "taker_buy_base": 414831.9, "taker_buy_quote": 64516.017054 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1553, "high": 0.1613, "low": 0.1546, "close": 0.1597, "volume": 1196349.24, "close_time": 1763006399999, "quote_volume": 189779.776444, "trades": 2618, "taker_buy_base": 571076.95, "taker_buy_quote": 90623.02384 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1596, "high": 0.1611, "low": 0.1582, "close": 0.1589, "volume": 480598.87, "close_time": 1763020799999, "quote_volume": 76803.094033, "trades": 1211, "taker_buy_base": 252879.79, "taker_buy_quote": 40366.851566 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1588, "high": 0.1598, "low": 0.1568, "close": 0.1577, "volume": 596078.0, "close_time": 1763035199999, "quote_volume": 94344.801212, "trades": 1524, "taker_buy_base": 236918.33, "taker_buy_quote": 37506.341111 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1577, "high": 0.1595, "low": 0.1544, "close": 0.1555, "volume": 905103.28, "close_time": 1763049599999, "quote_volume": 142072.300589, "trades": 1905, "taker_buy_base": 442550.96, "taker_buy_quote": 69524.697496 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1555, "high": 0.1559, "low": 0.1446, "close": 0.1452, "volume": 2429141.28, "close_time": 1763063999999, "quote_volume": 364062.520137, "trades": 3613, "taker_buy_base": 1139265.24, "taker_buy_quote": 170739.674312 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1451, "high": 0.1509, "low": 0.144, "close": 0.1494, "volume": 2021416.07, "close_time": 1763078399999, "quote_volume": 294998.400953, "trades": 2258, "taker_buy_base": 1026674.95, "taker_buy_quote": 149930.542758 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1493, "high": 0.1506, "low": 0.1464, "close": 0.1469, "volume": 551286.43, "close_time": 1763092799999, "quote_volume": 81706.339673, "trades": 1741, "taker_buy_base": 306857.64, "taker_buy_quote": 45492.299373 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1468, "high": 0.1484, "low": 0.1404, "close": 0.1471, "volume": 2837739.36, "close_time": 1763107199999, "quote_volume": 409355.366404, "trades": 4132, "taker_buy_base": 1258705.9, "taker_buy_quote": 182197.296426 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1471, "high": 0.1477, "low": 0.1417, "close": 0.1428, "volume": 1202859.04, "close_time": 1763121599999, "quote_volume": 173604.744265, "trades": 2456, "taker_buy_base": 461560.62, "taker_buy_quote": 66442.211031 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1426, "high": 0.1468, "low": 0.1401, "close": 0.1457, "volume": 1271569.36, "close_time": 1763135999999, "quote_volume": 181728.342096, "trades": 4221, "taker_buy_base": 553775.51, "taker_buy_quote": 79190.762703 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1457, "high": 0.1469, "low": 0.1426, "close": 0.1463, "volume": 707591.16, "close_time": 1763150399999, "quote_volume": 102616.468768, "trades": 2633, "taker_buy_base": 380944.94, "taker_buy_quote": 55368.211944 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1404, "close": 0.1426, "volume": 1934745.16, "close_time": 1763164799999, "quote_volume": 278656.057044, "trades": 2604, "taker_buy_base": 730995.53, "taker_buy_quote": 105190.908612 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1425, "high": 0.1484, "low": 0.1424, "close": 0.148, "volume": 874502.03, "close_time": 1763179199999, "quote_volume": 127786.858422, "trades": 1987, "taker_buy_base": 442556.31, "taker_buy_quote": 64683.259663 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.148, "high": 0.1487, "low": 0.146, "close": 0.146, "volume": 613923.43, "close_time": 1763193599999, "quote_volume": 90496.105868, "trades": 1472, "taker_buy_base": 354223.99, "taker_buy_quote": 52204.516972 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.146, "high": 0.146, "low": 0.1417, "close": 0.1422, "volume": 644379.45, "close_time": 1763207999999, "quote_volume": 92557.312575, "trades": 1768, "taker_buy_base": 330906.9, "taker_buy_quote": 47489.712534 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1422, "high": 0.1453, "low": 0.1418, "close": 0.143, "volume": 572280.7, "close_time": 1763222399999, "quote_volume": 82256.941562, "trades": 1596, "taker_buy_base": 328476.48, "taker_buy_quote": 47233.300181 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1429, "high": 0.1446, "low": 0.1412, "close": 0.1429, "volume": 708621.17, "close_time": 1763236799999, "quote_volume": 101331.338721, "trades": 1837, "taker_buy_base": 453608.24, "taker_buy_quote": 64843.631377 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1429, "high": 0.1434, "low": 0.1408, "close": 0.1416, "volume": 629122.72, "close_time": 1763251199999, "quote_volume": 89204.509382, "trades": 2116, "taker_buy_base": 254000.22, "taker_buy_quote": 36036.095193 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1417, "high": 0.1913, "low": 0.1387, "close": 0.1429, "volume": 4095276.21, "close_time": 1763265599999, "quote_volume": 582772.584677, "trades": 5964, "taker_buy_base": 2127061.04, "taker_buy_quote": 303640.560133 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1429, "high": 0.1449, "low": 0.1419, "close": 0.1439, "volume": 529670.11, "close_time": 1763279999999, "quote_volume": 76019.6359, "trades": 1239, "taker_buy_base": 232296.46, "taker_buy_quote": 33402.429975 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1441, "high": 0.1453, "low": 0.1407, "close": 0.141, "volume": 905984.28, "close_time": 1763294399999, "quote_volume": 130255.895479, "trades": 1753, "taker_buy_base": 478012.55, "taker_buy_quote": 68767.997213 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.141, "high": 0.1421, "low": 0.138, "close": 0.1383, "volume": 1099096.29, "close_time": 1763308799999, "quote_volume": 154130.077774, "trades": 2056, "taker_buy_base": 455919.27, "taker_buy_quote": 63969.169011 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1383, "high": 0.1403, "low": 0.1339, "close": 0.1349, "volume": 3058774.77, "close_time": 1763323199999, "quote_volume": 417389.352413, "trades": 3957, "taker_buy_base": 1470578.87, "taker_buy_quote": 200677.863886 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1349, "high": 0.1386, "low": 0.1336, "close": 0.1373, "volume": 896513.15, "close_time": 1763337599999, "quote_volume": 121609.485207, "trades": 1731, "taker_buy_base": 384592.26, "taker_buy_quote": 52177.454948 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1373, "high": 0.1395, "low": 0.1357, "close": 0.1395, "volume": 1019947.06, "close_time": 1763351999999, "quote_volume": 140458.044386, "trades": 1443, "taker_buy_base": 551305.26, "taker_buy_quote": 75949.611643 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1396, "high": 0.14, "low": 0.1377, "close": 0.1392, "volume": 668797.69, "close_time": 1763366399999, "quote_volume": 93006.500615, "trades": 1096, "taker_buy_base": 255920.31, "taker_buy_quote": 35581.493119 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1392, "high": 0.1414, "low": 0.1385, "close": 0.1398, "volume": 1001103.91, "close_time": 1763380799999, "quote_volume": 140070.693102, "trades": 1607, "taker_buy_base": 491940.25, "taker_buy_quote": 68823.363504 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1398, "high": 0.1417, "low": 0.1349, "close": 0.1372, "volume": 1756918.44, "close_time": 1763395199999, "quote_volume": 242171.194668, "trades": 2889, "taker_buy_base": 816131.18, "taker_buy_quote": 112476.2015 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1371, "high": 0.139, "low": 0.1312, "close": 0.1317, "volume": 1147961.62, "close_time": 1763409599999, "quote_volume": 154640.115378, "trades": 2008, "taker_buy_base": 545399.35, "taker_buy_quote": 73618.439261 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1317, "high": 0.1361, "low": 0.1304, "close": 0.1337, "volume": 1544364.04, "close_time": 1763423999999, "quote_volume": 205021.835555, "trades": 2917, "taker_buy_base": 879348.47, "taker_buy_quote": 116903.082512 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1338, "high": 0.1363, "low": 0.1314, "close": 0.1351, "volume": 1255216.34, "close_time": 1763438399999, "quote_volume": 168075.474704, "trades": 3203, "taker_buy_base": 645263.61, "taker_buy_quote": 86401.681998 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1352, "high": 0.1368, "low": 0.133, "close": 0.1346, "volume": 735642.29, "close_time": 1763452799999, "quote_volume": 99211.779744, "trades": 1915, "taker_buy_base": 268297.6, "taker_buy_quote": 36221.003575 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1348, "high": 0.1363, "low": 0.1343, "close": 0.1344, "volume": 530876.29, "close_time": 1763467199999, "quote_volume": 71799.619751, "trades": 1344, "taker_buy_base": 247860.14, "taker_buy_quote": 33559.63138 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1344, "high": 0.1375, "low": 0.133, "close": 0.1366, "volume": 718981.22, "close_time": 1763481599999, "quote_volume": 97114.931029, "trades": 2130, "taker_buy_base": 368472.63, "taker_buy_quote": 49812.954702 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1366, "high": 0.1403, "low": 0.1364, "close": 0.1393, "volume": 691016.15, "close_time": 1763495999999, "quote_volume": 95761.180644, "trades": 1486, "taker_buy_base": 318104.34, "taker_buy_quote": 44135.394758 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1394, "high": 0.1397, "low": 0.1369, "close": 0.1379, "volume": 1293785.73, "close_time": 1763510399999, "quote_volume": 179102.211628, "trades": 1396, "taker_buy_base": 592782.2, "taker_buy_quote": 81975.565309 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1379, "high": 0.1417, "low": 0.1363, "close": 0.1377, "volume": 1032921.17, "close_time": 1763524799999, "quote_volume": 143879.066795, "trades": 1607, "taker_buy_base": 610496.04, "taker_buy_quote": 84990.041249 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1377, "high": 0.1384, "low": 0.1341, "close": 0.138, "volume": 1134377.72, "close_time": 1763539199999, "quote_volume": 154793.663903, "trades": 1753, "taker_buy_base": 736787.73, "taker_buy_quote": 100521.851233 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.138, "high": 0.141, "low": 0.1366, "close": 0.1394, "volume": 1128678.28, "close_time": 1763553599999, "quote_volume": 156852.581569, "trades": 1697, "taker_buy_base": 681089.46, "taker_buy_quote": 94753.363373 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1394, "high": 0.1416, "low": 0.1364, "close": 0.1365, "volume": 1873739.49, "close_time": 1763567999999, "quote_volume": 261017.149219, "trades": 3258, "taker_buy_base": 863741.92, "taker_buy_quote": 120422.710617 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1365, "high": 0.1376, "low": 0.1287, "close": 0.1296, "volume": 1811442.36, "close_time": 1763582399999, "quote_volume": 239128.216247, "trades": 2666, "taker_buy_base": 703223.85, "taker_buy_quote": 92946.524148 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1296, "high": 0.1396, "low": 0.1295, "close": 0.1396, "volume": 1782699.05, "close_time": 1763596799999, "quote_volume": 241158.058248, "trades": 2546, "taker_buy_base": 1002859.26, "taker_buy_quote": 135325.858586 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1397, "high": 0.1427, "low": 0.139, "close": 0.1423, "volume": 2146089.71, "close_time": 1763611199999, "quote_volume": 302340.618418, "trades": 3229, "taker_buy_base": 1037933.12, "taker_buy_quote": 146315.596546 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1424, "high": 0.1476, "low": 0.1416, "close": 0.1438, "volume": 1759450.52, "close_time": 1763625599999, "quote_volume": 254415.824423, "trades": 2291, "taker_buy_base": 855120.87, "taker_buy_quote": 123594.056067 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1437, "high": 0.1467, "low": 0.1412, "close": 0.1456, "volume": 2426858.97, "close_time": 1763639999999, "quote_volume": 349828.757239, "trades": 3283, "taker_buy_base": 1156283.22, "taker_buy_quote": 166790.048468 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1458, "high": 0.1475, "low": 0.1429, "close": 0.1437, "volume": 2464724.62, "close_time": 1763654399999, "quote_volume": 358141.82431, "trades": 4656, "taker_buy_base": 1063912.16, "taker_buy_quote": 154636.943505 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1309, "close": 0.1334, "volume": 2711391.89, "close_time": 1763668799999, "quote_volume": 370817.46721, "trades": 4523, "taker_buy_base": 1187186.97, "taker_buy_quote": 162474.266707 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1333, "high": 0.1376, "low": 0.1316, "close": 0.1335, "volume": 1386247.62, "close_time": 1763683199999, "quote_volume": 186367.931477, "trades": 2528, "taker_buy_base": 711672.79, "taker_buy_quote": 95603.952408 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1335, "high": 0.14, "low": 0.1332, "close": 0.1371, "volume": 1563452.11, "close_time": 1763697599999, "quote_volume": 213956.324043, "trades": 3996, "taker_buy_base": 932288.51, "taker_buy_quote": 127516.075677 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.137, "high": 0.1375, "low": 0.1202, "close": 0.1278, "volume": 3866916.2, "close_time": 1763711999999, "quote_volume": 500015.391561, "trades": 7491, "taker_buy_base": 1697639.89, "taker_buy_quote": 219401.295095 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1277, "high": 0.1291, "low": 0.1233, "close": 0.1237, "volume": 2661164.03, "close_time": 1763726399999, "quote_volume": 335896.725568, "trades": 5299, "taker_buy_base": 1408469.49, "taker_buy_quote": 177983.404179 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1237, "high": 0.1294, "low": 0.1211, "close": 0.1244, "volume": 3058652.65, "close_time": 1763740799999, "quote_volume": 385092.858198, "trades": 5520, "taker_buy_base": 1474758.74, "taker_buy_quote": 186011.81988 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1245, "high": 0.1285, "low": 0.1222, "close": 0.1258, "volume": 2677460.86, "close_time": 1763755199999, "quote_volume": 335443.817308, "trades": 5190, "taker_buy_base": 1230888.18, "taker_buy_quote": 154342.664344 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1258, "high": 0.1279, "low": 0.1223, "close": 0.1268, "volume": 1035904.66, "close_time": 1763769599999, "quote_volume": 129706.872146, "trades": 2500, "taker_buy_base": 496423.4, "taker_buy_quote": 62184.31137 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1269, "high": 0.1328, "low": 0.1268, "close": 0.1269, "volume": 2515928.2, "close_time": 1763783999999, "quote_volume": 325526.909184, "trades": 4171, "taker_buy_base": 1304958.16, "taker_buy_quote": 168991.677614 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1268, "high": 0.127, "low": 0.1229, "close": 0.1247, "volume": 584486.96, "close_time": 1763798399999, "quote_volume": 72984.656804, "trades": 2078, "taker_buy_base": 274402.23, "taker_buy_quote": 34252.856902 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1247, "high": 0.1256, "low": 0.1218, "close": 0.125, "volume": 792237.15, "close_time": 1763812799999, "quote_volume": 97992.905835, "trades": 2300, "taker_buy_base": 363774.65, "taker_buy_quote": 45030.809594 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.125, "high": 0.1273, "low": 0.1232, "close": 0.126, "volume": 745606.16, "close_time": 1763827199999, "quote_volume": 93342.916867, "trades": 2159, "taker_buy_base": 375172.37, "taker_buy_quote": 46997.686427 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1259, "high": 0.1315, "low": 0.1255, "close": 0.1299, "volume": 2447393.49, "close_time": 1763841599999, "quote_volume": 314726.778064, "trades": 4130, "taker_buy_base": 1487042.75, "taker_buy_quote": 191372.360324 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.13, "high": 0.1336, "low": 0.1283, "close": 0.1311, "volume": 3891951.04, "close_time": 1763855999999, "quote_volume": 510060.793279, "trades": 5958, "taker_buy_base": 1951443.0, "taker_buy_quote": 255897.633421 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1311, "high": 0.1348, "low": 0.1304, "close": 0.1318, "volume": 1088356.78, "close_time": 1763870399999, "quote_volume": 144417.615412, "trades": 2337, "taker_buy_base": 506120.95, "taker_buy_quote": 67127.580025 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1319, "high": 0.1341, "low": 0.1299, "close": 0.132, "volume": 911271.63, "close_time": 1763884799999, "quote_volume": 120475.443898, "trades": 2249, "taker_buy_base": 457856.25, "taker_buy_quote": 60548.633569 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1319, "high": 0.1329, "low": 0.1293, "close": 0.1309, "volume": 885523.71, "close_time": 1763899199999, "quote_volume": 116177.921818, "trades": 2427, "taker_buy_base": 390529.75, "taker_buy_quote": 51224.815433 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1308, "high": 0.132, "low": 0.1287, "close": 0.1305, "volume": 899462.69, "close_time": 1763913599999, "quote_volume": 117170.419587, "trades": 2617, "taker_buy_base": 472931.91, "taker_buy_quote": 61576.713457 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1306, "high": 0.1317, "low": 0.1291, "close": 0.1304, "volume": 904394.27, "close_time": 1763927999999, "quote_volume": 117732.745059, "trades": 2785, "taker_buy_base": 387292.23, "taker_buy_quote": 50506.836885 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1278, "close": 0.128, "volume": 595835.18, "close_time": 1763942399999, "quote_volume": 77155.676609, "trades": 2563, "taker_buy_base": 296826.58, "taker_buy_quote": 38467.178129 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.128, "high": 0.1316, "low": 0.1268, "close": 0.1304, "volume": 580201.65, "close_time": 1763956799999, "quote_volume": 74878.248866, "trades": 2699, "taker_buy_base": 325320.36, "taker_buy_quote": 41937.42053 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1304, "high": 0.1323, "low": 0.1285, "close": 0.1294, "volume": 740990.28, "close_time": 1763971199999, "quote_volume": 96536.802737, "trades": 2547, "taker_buy_base": 396126.68, "taker_buy_quote": 51672.675004 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1263, "close": 0.1287, "volume": 677318.05, "close_time": 1763985599999, "quote_volume": 86511.006087, "trades": 2073, "taker_buy_base": 284155.58, "taker_buy_quote": 36346.508086 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1287, "high": 0.129, "low": 0.1257, "close": 0.1279, "volume": 884311.14, "close_time": 1763999999999, "quote_volume": 113218.631956, "trades": 2877, "taker_buy_base": 439312.99, "taker_buy_quote": 56257.623088 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1278, "high": 0.1331, "low": 0.1278, "close": 0.1324, "volume": 880719.46, "close_time": 1764014399999, "quote_volume": 115523.429921, "trades": 2728, "taker_buy_base": 501159.83, "taker_buy_quote": 65766.254781 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1325, "high": 0.1346, "low": 0.1322, "close": 0.1323, "volume": 527257.1, "close_time": 1764028799999, "quote_volume": 70282.200135, "trades": 2065, "taker_buy_base": 193933.2, "taker_buy_quote": 25871.612149 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1324, "high": 0.1327, "low": 0.1293, "close": 0.1301, "volume": 930194.8, "close_time": 1764043199999, "quote_volume": 122037.451183, "trades": 2307, "taker_buy_base": 345460.44, "taker_buy_quote": 45379.967085 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1301, "high": 0.1312, "low": 0.1297, "close": 0.1297, "volume": 612808.8, "close_time": 1764057599999, "quote_volume": 79994.685742, "trades": 2122, "taker_buy_base": 283438.84, "taker_buy_quote": 37007.825624 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1297, "high": 0.1304, "low": 0.1287, "close": 0.1299, "volume": 394945.54, "close_time": 1764071999999, "quote_volume": 51278.439786, "trades": 1711, "taker_buy_base": 177820.7, "taker_buy_quote": 23100.968477 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.13, "high": 0.1327, "low": 0.1291, "close": 0.1316, "volume": 659865.38, "close_time": 1764086399999, "quote_volume": 86337.48066, "trades": 2061, "taker_buy_base": 272622.78, "taker_buy_quote": 35680.839468 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1316, "high": 0.1338, "low": 0.1293, "close": 0.1312, "volume": 552419.77, "close_time": 1764100799999, "quote_volume": 73030.541855, "trades": 1927, "taker_buy_base": 196822.56, "taker_buy_quote": 26026.336298 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1312, "high": 0.134, "low": 0.1309, "close": 0.1329, "volume": 265549.18, "close_time": 1764115199999, "quote_volume": 35244.218487, "trades": 1499, "taker_buy_base": 103044.66, "taker_buy_quote": 13673.790971 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1329, "high": 0.1343, "low": 0.1316, "close": 0.1316, "volume": 709324.25, "close_time": 1764129599999, "quote_volume": 94588.610581, "trades": 3320, "taker_buy_base": 405855.16, "taker_buy_quote": 54154.721649 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1318, "high": 0.1327, "low": 0.1309, "close": 0.1323, "volume": 726285.91, "close_time": 1764143999999, "quote_volume": 95670.951412, "trades": 2569, "taker_buy_base": 320267.65, "taker_buy_quote": 42212.397135 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1325, "high": 0.1326, "low": 0.129, "close": 0.1291, "volume": 911713.54, "close_time": 1764158399999, "quote_volume": 118849.654455, "trades": 2597, "taker_buy_base": 303799.41, "taker_buy_quote": 39623.268929 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1273, "close": 0.1279, "volume": 916313.57, "close_time": 1764172799999, "quote_volume": 117795.10614, "trades": 2956, "taker_buy_base": 416355.84, "taker_buy_quote": 53543.153458 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1279, "high": 0.1354, "low": 0.1279, "close": 0.1329, "volume": 1720254.87, "close_time": 1764187199999, "quote_volume": 227335.9283, "trades": 4519, "taker_buy_base": 889534.45, "taker_buy_quote": 117484.464373 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.133, "high": 0.1334, "low": 0.1314, "close": 0.1331, "volume": 624132.26, "close_time": 1764201599999, "quote_volume": 82586.217603, "trades": 2312, "taker_buy_base": 303792.22, "taker_buy_quote": 40220.423705 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1332, "high": 0.1339, "low": 0.131, "close": 0.1316, "volume": 1345895.6, "close_time": 1764215999999, "quote_volume": 177650.734553, "trades": 3261, "taker_buy_base": 789329.3, "taker_buy_quote": 104106.714232 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1315, "high": 0.1351, "low": 0.1311, "close": 0.1316, "volume": 1794463.06, "close_time": 1764230399999, "quote_volume": 238131.186959, "trades": 4724, "taker_buy_base": 1006380.99, "taker_buy_quote": 133607.509813 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1316, "high": 0.1354, "low": 0.1307, "close": 0.1314, "volume": 2448793.2, "close_time": 1764244799999, "quote_volume": 324326.474306, "trades": 4475, "taker_buy_base": 1189804.66, "taker_buy_quote": 157596.70025 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1314, "high": 0.1328, "low": 0.1302, "close": 0.1325, "volume": 959565.48, "close_time": 1764259199999, "quote_volume": 126118.659124, "trades": 2464, "taker_buy_base": 444312.51, "taker_buy_quote": 58408.778477 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1326, "high": 0.1344, "low": 0.1319, "close": 0.134, "volume": 911782.54, "close_time": 1764273599999, "quote_volume": 121338.005815, "trades": 2614, "taker_buy_base": 305467.79, "taker_buy_quote": 40783.245174 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.134, "high": 0.1353, "low": 0.1322, "close": 0.1326, "volume": 561820.21, "close_time": 1764287999999, "quote_volume": 75329.869, "trades": 1910, "taker_buy_base": 346014.12, "taker_buy_quote": 46497.28439 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1327, "high": 0.135, "low": 0.1319, "close": 0.1326, "volume": 809782.25, "close_time": 1764302399999, "quote_volume": 107886.746936, "trades": 2566, "taker_buy_base": 350643.41, "taker_buy_quote": 46735.079466 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1311, "close": 0.1319, "volume": 561796.05, "close_time": 1764316799999, "quote_volume": 74385.810026, "trades": 2544, "taker_buy_base": 324825.78, "taker_buy_quote": 43038.872905 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1319, "high": 0.1356, "low": 0.1318, "close": 0.1342, "volume": 1071900.59, "close_time": 1764331199999, "quote_volume": 143640.555929, "trades": 3096, "taker_buy_base": 625478.41, "taker_buy_quote": 83900.143686 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1342, "high": 0.1364, "low": 0.1332, "close": 0.1341, "volume": 957074.4, "close_time": 1764345599999, "quote_volume": 128984.598534, "trades": 2832, "taker_buy_base": 455749.89, "taker_buy_quote": 61488.927828 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1285, "close": 0.1304, "volume": 797049.93, "close_time": 1764359999999, "quote_volume": 104257.021738, "trades": 2811, "taker_buy_base": 357306.56, "taker_buy_quote": 46772.875332 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1302, "high": 0.1303, "low": 0.1287, "close": 0.1295, "volume": 476521.02, "close_time": 1764374399999, "quote_volume": 61721.513372, "trades": 2233, "taker_buy_base": 226030.49, "taker_buy_quote": 29295.70623 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1276, "close": 0.128, "volume": 765210.68, "close_time": 1764388799999, "quote_volume": 98705.277468, "trades": 2737, "taker_buy_base": 335609.15, "taker_buy_quote": 43319.927077 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.128, "high": 0.129, "low": 0.1264, "close": 0.1265, "volume": 720487.67, "close_time": 1764403199999, "quote_volume": 92055.429616, "trades": 2324, "taker_buy_base": 334444.43, "taker_buy_quote": 42775.307839 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1266, "high": 0.1287, "low": 0.126, "close": 0.1285, "volume": 620920.69, "close_time": 1764417599999, "quote_volume": 79160.652565, "trades": 2227, "taker_buy_base": 340345.0, "taker_buy_quote": 43382.851915 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1267, "close": 0.1274, "volume": 694020.93, "close_time": 1764431999999, "quote_volume": 88813.513803, "trades": 2125, "taker_buy_base": 236316.54, "taker_buy_quote": 30289.130472 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1273, "high": 0.1277, "low": 0.1245, "close": 0.1254, "volume": 1342479.7, "close_time": 1764446399999, "quote_volume": 168980.604802, "trades": 3176, "taker_buy_base": 532266.17, "taker_buy_quote": 66998.104987 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1238, "close": 0.1239, "volume": 938842.26, "close_time": 1764460799999, "quote_volume": 117167.550366, "trades": 2726, "taker_buy_base": 351564.61, "taker_buy_quote": 43922.637195 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1239, "high": 0.1249, "low": 0.122, "close": 0.123, "volume": 1431483.52, "close_time": 1764475199999, "quote_volume": 176833.43472, "trades": 3863, "taker_buy_base": 582878.18, "taker_buy_quote": 72086.643344 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1231, "high": 0.1244, "low": 0.1227, "close": 0.1229, "volume": 1132751.14, "close_time": 1764489599999, "quote_volume": 139926.008341, "trades": 3444, "taker_buy_base": 513259.18, "taker_buy_quote": 63454.267892 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1229, "high": 0.125, "low": 0.1222, "close": 0.1225, "volume": 1772718.18, "close_time": 1764503999999, "quote_volume": 218797.541255, "trades": 4359, "taker_buy_base": 909300.3, "taker_buy_quote": 112344.755348 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1224, "high": 0.124, "low": 0.1216, "close": 0.122, "volume": 2107742.8, "close_time": 1764518399999, "quote_volume": 258924.027952, "trades": 6788, "taker_buy_base": 1029573.36, "taker_buy_quote": 126584.098376 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.122, "high": 0.1237, "low": 0.1216, "close": 0.1223, "volume": 1625001.26, "close_time": 1764532799999, "quote_volume": 198653.986108, "trades": 6478, "taker_buy_base": 867678.15, "taker_buy_quote": 106085.232904 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1196, "close": 0.1199, "volume": 1942156.81, "close_time": 1764547199999, "quote_volume": 235087.456994, "trades": 6645, "taker_buy_base": 896561.87, "taker_buy_quote": 108555.07815 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1122, "close": 0.113, "volume": 4043951.34, "close_time": 1764561599999, "quote_volume": 466193.895817, "trades": 6269, "taker_buy_base": 1972431.27, "taker_buy_quote": 227852.961043 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1128, "high": 0.1139, "low": 0.1111, "close": 0.112, "volume": 1471788.59, "close_time": 1764575999999, "quote_volume": 165157.128578, "trades": 3772, "taker_buy_base": 768412.85, "taker_buy_quote": 86318.978604 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.112, "high": 0.114, "low": 0.1114, "close": 0.1117, "volume": 964330.92, "close_time": 1764590399999, "quote_volume": 108435.506192, "trades": 3107, "taker_buy_base": 365301.04, "taker_buy_quote": 41087.917531 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1117, "high": 0.1132, "low": 0.1075, "close": 0.1091, "volume": 2189652.79, "close_time": 1764604799999, "quote_volume": 242135.618234, "trades": 4761, "taker_buy_base": 920065.06, "taker_buy_quote": 101874.16711 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1058, "close": 0.106, "volume": 2711569.37, "close_time": 1764619199999, "quote_volume": 290784.90783, "trades": 5783, "taker_buy_base": 1139231.74, "taker_buy_quote": 122193.331644 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.106, "high": 0.1084, "low": 0.1051, "close": 0.1051, "volume": 2807244.92, "close_time": 1764633599999, "quote_volume": 300039.132237, "trades": 5663, "taker_buy_base": 779735.81, "taker_buy_quote": 83505.999058 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1053, "high": 0.1119, "low": 0.1053, "close": 0.1108, "volume": 4375742.34, "close_time": 1764647999999, "quote_volume": 479530.544977, "trades": 6738, "taker_buy_base": 2182098.64, "taker_buy_quote": 239216.338149 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1109, "high": 0.1138, "low": 0.1105, "close": 0.1131, "volume": 1680906.84, "close_time": 1764662399999, "quote_volume": 188504.923396, "trades": 2137, "taker_buy_base": 863243.8, "taker_buy_quote": 96766.717135 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.113, "high": 0.1145, "low": 0.1103, "close": 0.1127, "volume": 2320872.47, "close_time": 1764676799999, "quote_volume": 260766.588288, "trades": 2776, "taker_buy_base": 1240373.41, "taker_buy_quote": 139529.713621 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1127, "high": 0.1201, "low": 0.1111, "close": 0.1199, "volume": 3344442.29, "close_time": 1764691199999, "quote_volume": 385436.710679, "trades": 3599, "taker_buy_base": 1591733.69, "taker_buy_quote": 183271.307894 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.12, "high": 0.1219, "low": 0.1184, "close": 0.1215, "volume": 1364135.87, "close_time": 1764705599999, "quote_volume": 163816.062677, "trades": 1964, "taker_buy_base": 684049.64, "taker_buy_quote": 82155.06839 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1216, "high": 0.1233, "low": 0.1207, "close": 0.1211, "volume": 1138800.53, "close_time": 1764719999999, "quote_volume": 138731.892457, "trades": 1741, "taker_buy_base": 501357.84, "taker_buy_quote": 61071.102869 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1195, "close": 0.1201, "volume": 927973.02, "close_time": 1764734399999, "quote_volume": 111713.472841, "trades": 1226, "taker_buy_base": 344957.96, "taker_buy_quote": 41524.505801 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.12, "high": 0.124, "low": 0.1196, "close": 0.1214, "volume": 1223038.57, "close_time": 1764748799999, "quote_volume": 149154.594023, "trades": 1463, "taker_buy_base": 657932.57, "taker_buy_quote": 80221.961206 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1202, "close": 0.1207, "volume": 454692.28, "close_time": 1764763199999, "quote_volume": 55082.864265, "trades": 626, "taker_buy_base": 201387.05, "taker_buy_quote": 24402.983766 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1169, "close": 0.1186, "volume": 1481884.37, "close_time": 1764777599999, "quote_volume": 175858.667654, "trades": 2589, "taker_buy_base": 636437.83, "taker_buy_quote": 75592.111801 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1187, "high": 0.1211, "low": 0.1172, "close": 0.1205, "volume": 1328370.59, "close_time": 1764791999999, "quote_volume": 158307.523765, "trades": 2101, "taker_buy_base": 679940.12, "taker_buy_quote": 81098.406088 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1203, "high": 0.1218, "low": 0.1198, "close": 0.121, "volume": 462576.0, "close_time": 1764806399999, "quote_volume": 55842.838865, "trades": 913, "taker_buy_base": 262617.05, "taker_buy_quote": 31724.005778 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1207, "close": 0.1209, "volume": 721882.75, "close_time": 1764820799999, "quote_volume": 87559.131766, "trades": 928, "taker_buy_base": 377785.45, "taker_buy_quote": 45842.086793 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1209, "high": 0.1223, "low": 0.1193, "close": 0.1222, "volume": 817163.34, "close_time": 1764835199999, "quote_volume": 98684.672132, "trades": 1300, "taker_buy_base": 374608.38, "taker_buy_quote": 45277.914785 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1203, "close": 0.121, "volume": 560449.76, "close_time": 1764849599999, "quote_volume": 67798.048631, "trades": 793, "taker_buy_base": 148247.6, "taker_buy_quote": 17950.839365 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.121, "high": 0.1215, "low": 0.1187, "close": 0.1204, "volume": 598063.6, "close_time": 1764863999999, "quote_volume": 71924.897, "trades": 1132, "taker_buy_base": 305162.94, "taker_buy_quote": 36701.881127 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1157, "close": 0.118, "volume": 792123.28, "close_time": 1764878399999, "quote_volume": 94046.34387, "trades": 1472, "taker_buy_base": 370120.39, "taker_buy_quote": 43897.397346 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1164, "close": 0.1166, "volume": 639794.88, "close_time": 1764892799999, "quote_volume": 75125.63833, "trades": 1039, "taker_buy_base": 234137.06, "taker_buy_quote": 27454.056433 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1159, "close": 0.1161, "volume": 552328.91, "close_time": 1764907199999, "quote_volume": 64410.465575, "trades": 735, "taker_buy_base": 322194.71, "taker_buy_quote": 37578.031076 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1161, "high": 0.1168, "low": 0.115, "close": 0.1164, "volume": 499762.35, "close_time": 1764921599999, "quote_volume": 57835.779207, "trades": 589, "taker_buy_base": 310367.93, "taker_buy_quote": 35909.53246 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1145, "close": 0.1153, "volume": 2107958.56, "close_time": 1764935999999, "quote_volume": 242437.16495, "trades": 1512, "taker_buy_base": 402384.63, "taker_buy_quote": 46373.952141 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1152, "high": 0.1164, "low": 0.1141, "close": 0.1145, "volume": 1349155.64, "close_time": 1764950399999, "quote_volume": 154859.590962, "trades": 1140, "taker_buy_base": 420730.75, "taker_buy_quote": 48382.744206 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1096, "close": 0.1109, "volume": 2206900.38, "close_time": 1764964799999, "quote_volume": 248541.436696, "trades": 1733, "taker_buy_base": 586524.11, "taker_buy_quote": 65377.742715 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1108, "high": 0.1143, "low": 0.1099, "close": 0.113, "volume": 924061.39, "close_time": 1764979199999, "quote_volume": 103580.457601, "trades": 1206, "taker_buy_base": 388432.48, "taker_buy_quote": 43537.547778 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.113, "high": 0.1155, "low": 0.1127, "close": 0.114, "volume": 658268.05, "close_time": 1764993599999, "quote_volume": 75126.800367, "trades": 975, "taker_buy_base": 345678.82, "taker_buy_quote": 39405.319285 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1139, "high": 0.1142, "low": 0.113, "close": 0.1133, "volume": 374684.32, "close_time": 1765007999999, "quote_volume": 42516.397552, "trades": 726, "taker_buy_base": 207871.68, "taker_buy_quote": 23579.597132 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1134, "high": 0.114, "low": 0.1123, "close": 0.1132, "volume": 490505.96, "close_time": 1765022399999, "quote_volume": 55500.771445, "trades": 830, "taker_buy_base": 245588.44, "taker_buy_quote": 27795.505524 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1132, "high": 0.1157, "low": 0.1131, "close": 0.1141, "volume": 439578.76, "close_time": 1765036799999, "quote_volume": 50243.378316, "trades": 1073, "taker_buy_base": 211925.49, "taker_buy_quote": 24232.264352 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1141, "high": 0.1172, "low": 0.1139, "close": 0.1148, "volume": 1673462.07, "close_time": 1765051199999, "quote_volume": 193120.200313, "trades": 2381, "taker_buy_base": 834579.24, "taker_buy_quote": 96319.959917 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1136, "close": 0.1144, "volume": 968184.07, "close_time": 1765065599999, "quote_volume": 110756.723137, "trades": 1495, "taker_buy_base": 424419.55, "taker_buy_quote": 48588.903619 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1144, "high": 0.1159, "low": 0.1144, "close": 0.1151, "volume": 393235.24, "close_time": 1765079999999, "quote_volume": 45253.644137, "trades": 851, "taker_buy_base": 210898.88, "taker_buy_quote": 24272.226814 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.115, "high": 0.1151, "low": 0.1133, "close": 0.1135, "volume": 274575.26, "close_time": 1765094399999, "quote_volume": 31386.370087, "trades": 634, "taker_buy_base": 140951.09, "taker_buy_quote": 16108.241602 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1115, "close": 0.1117, "volume": 249782.0, "close_time": 1765108799999, "quote_volume": 28064.880209, "trades": 730, "taker_buy_base": 97273.47, "taker_buy_quote": 10936.638481 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1074, "close": 0.1109, "volume": 1158124.78, "close_time": 1765123199999, "quote_volume": 126866.646945, "trades": 1555, "taker_buy_base": 489971.46, "taker_buy_quote": 53699.826806 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1109, "high": 0.1147, "low": 0.1101, "close": 0.1139, "volume": 881416.62, "close_time": 1765137599999, "quote_volume": 99583.218808, "trades": 1326, "taker_buy_base": 390375.12, "taker_buy_quote": 44011.010694 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1086, "close": 0.1102, "volume": 746782.45, "close_time": 1765151999999, "quote_volume": 83131.214291, "trades": 1250, "taker_buy_base": 386361.75, "taker_buy_quote": 43104.390372 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1101, "high": 0.1128, "low": 0.1098, "close": 0.1125, "volume": 347650.26, "close_time": 1765166399999, "quote_volume": 38705.75757, "trades": 976, "taker_buy_base": 158431.95, "taker_buy_quote": 17651.412641 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1126, "high": 0.1153, "low": 0.1126, "close": 0.115, "volume": 539463.36, "close_time": 1765180799999, "quote_volume": 61549.438055, "trades": 1044, "taker_buy_base": 197746.23, "taker_buy_quote": 22557.440762 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1149, "high": 0.1162, "low": 0.114, "close": 0.114, "volume": 418124.59, "close_time": 1765195199999, "quote_volume": 48163.280077, "trades": 962, "taker_buy_base": 175514.01, "taker_buy_quote": 20208.745442 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1141, "high": 0.115, "low": 0.1119, "close": 0.1123, "volume": 1091971.26, "close_time": 1765209599999, "quote_volume": 124550.168092, "trades": 1258, "taker_buy_base": 662905.66, "taker_buy_quote": 75731.640232 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1123, "high": 0.1141, "low": 0.1103, "close": 0.1109, "volume": 1020898.06, "close_time": 1765223999999, "quote_volume": 114495.973329, "trades": 1447, "taker_buy_base": 606993.36, "taker_buy_quote": 68099.267513 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1107, "close": 0.1113, "volume": 895925.35, "close_time": 1765238399999, "quote_volume": 99737.610472, "trades": 917, "taker_buy_base": 708648.13, "taker_buy_quote": 78871.900972 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1088, "close": 0.1104, "volume": 774203.81, "close_time": 1765252799999, "quote_volume": 85122.472809, "trades": 920, "taker_buy_base": 529156.12, "taker_buy_quote": 58145.189811 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1104, "high": 0.1109, "low": 0.109, "close": 0.1104, "volume": 556528.43, "close_time": 1765267199999, "quote_volume": 61223.962405, "trades": 1095, "taker_buy_base": 280805.78, "taker_buy_quote": 30929.79092 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1087, "close": 0.1095, "volume": 897131.09, "close_time": 1765281599999, "quote_volume": 98250.126136, "trades": 1277, "taker_buy_base": 565025.82, "taker_buy_quote": 61876.535621 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1095, "high": 0.1156, "low": 0.1093, "close": 0.1155, "volume": 2106334.33, "close_time": 1765295999999, "quote_volume": 233574.395498, "trades": 2161, "taker_buy_base": 1351822.88, "taker_buy_quote": 149671.132549 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1155, "high": 0.1234, "low": 0.1155, "close": 0.1221, "volume": 2493537.6, "close_time": 1765310399999, "quote_volume": 302453.037504, "trades": 3570, "taker_buy_base": 1244877.88, "taker_buy_quote": 151165.598852 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.122, "high": 0.1361, "low": 0.122, "close": 0.1295, "volume": 33439387.17, "close_time": 1765324799999, "quote_volume": 4358067.944809, "trades": 35421, "taker_buy_base": 18916550.57, "taker_buy_quote": 2463824.811993 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1294, "high": 0.136, "low": 0.1268, "close": 0.1295, "volume": 13649680.99, "close_time": 1765339199999, "quote_volume": 1776200.400737, "trades": 11879, "taker_buy_base": 7064733.47, "taker_buy_quote": 919889.378124 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1296, "high": 0.1591, "low": 0.1294, "close": 0.1544, "volume": 36993073.8, "close_time": 1765353599999, "quote_volume": 5318864.005405, "trades": 42308, "taker_buy_base": 18594136.54, "taker_buy_quote": 2674894.271428 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1543, "high": 0.16, "low": 0.1375, "close": 0.1383, "volume": 32395627.13, "close_time": 1765367999999, "quote_volume": 4719017.969973, "trades": 42700, "taker_buy_base": 16670660.17, "taker_buy_quote": 2433259.944819 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1381, "high": 0.1418, "low": 0.1329, "close": 0.1352, "volume": 13069218.53, "close_time": 1765382399999, "quote_volume": 1781618.027818, "trades": 17349, "taker_buy_base": 6555394.96, "taker_buy_quote": 894584.282343 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1352, "high": 0.1416, "low": 0.1329, "close": 0.1338, "volume": 10320060.05, "close_time": 1765396799999, "quote_volume": 1418691.010535, "trades": 14562, "taker_buy_base": 5096029.72, "taker_buy_quote": 700554.859011 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1284, "close": 0.1303, "volume": 7824878.95, "close_time": 1765411199999, "quote_volume": 1026361.258279, "trades": 9937, "taker_buy_base": 3722266.4, "taker_buy_quote": 488321.752302 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1304, "high": 0.1305, "low": 0.1217, "close": 0.1235, "volume": 8530267.7, "close_time": 1765425599999, "quote_volume": 1061747.412763, "trades": 9935, "taker_buy_base": 4057924.04, "taker_buy_quote": 505107.646404 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1235, "high": 0.1254, "low": 0.1226, "close": 0.1235, "volume": 1476445.63, "close_time": 1765439999999, "quote_volume": 183036.406082, "trades": 1716, "taker_buy_base": 840828.63, "taker_buy_quote": 104197.552589 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1235, "high": 0.127, "low": 0.1228, "close": 0.1229, "volume": 3831774.72, "close_time": 1765454399999, "quote_volume": 477868.357419, "trades": 3915, "taker_buy_base": 2027276.18, "taker_buy_quote": 253035.0452 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1229, "high": 0.1252, "low": 0.1213, "close": 0.1237, "volume": 3199600.7, "close_time": 1765468799999, "quote_volume": 395615.02052, "trades": 3425, "taker_buy_base": 1730920.34, "taker_buy_quote": 214177.400131 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1236, "high": 0.1243, "low": 0.1223, "close": 0.1226, "volume": 1841448.3, "close_time": 1765483199999, "quote_volume": 226819.776719, "trades": 2266, "taker_buy_base": 942340.83, "taker_buy_quote": 116107.089438 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1225, "high": 0.1246, "low": 0.1215, "close": 0.1218, "volume": 1053723.97, "close_time": 1765497599999, "quote_volume": 129426.342187, "trades": 1443, "taker_buy_base": 535853.41, "taker_buy_quote": 65909.151067 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1218, "high": 0.1276, "low": 0.119, "close": 0.125, "volume": 4739123.65, "close_time": 1765511999999, "quote_volume": 586705.817186, "trades": 4770, "taker_buy_base": 2499944.26, "taker_buy_quote": 309398.738268 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1251, "high": 0.1475, "low": 0.1235, "close": 0.1447, "volume": 20393221.0, "close_time": 1765526399999, "quote_volume": 2815374.108308, "trades": 27349, "taker_buy_base": 9977767.56, "taker_buy_quote": 1373747.43896 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1445, "high": 0.158, "low": 0.1445, "close": 0.1511, "volume": 29146090.08, "close_time": 1765540799999, "quote_volume": 4410534.209488, "trades": 35170, "taker_buy_base": 15275491.53, "taker_buy_quote": 2313106.97834 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.151, "high": 0.153, "low": 0.1415, "close": 0.1418, "volume": 10028845.11, "close_time": 1765555199999, "quote_volume": 1466765.673537, "trades": 13714, "taker_buy_base": 4939390.27, "taker_buy_quote": 722832.626524 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1419, "high": 0.1483, "low": 0.1381, "close": 0.1407, "volume": 13004287.08, "close_time": 1765569599999, "quote_volume": 1851287.028473, "trades": 15377, "taker_buy_base": 6880067.88, "taker_buy_quote": 980155.994278 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1407, "high": 0.147, "low": 0.1357, "close": 0.1425, "volume": 8285856.65, "close_time": 1765583999999, "quote_volume": 1164704.747706, "trades": 8886, "taker_buy_base": 4502335.35, "taker_buy_quote": 631856.749232 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1424, "high": 0.1449, "low": 0.1332, "close": 0.1363, "volume": 8925157.02, "close_time": 1765598399999, "quote_volume": 1231567.570196, "trades": 9758, "taker_buy_base": 4441614.41, "taker_buy_quote": 612947.180757 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1363, "high": 0.1373, "low": 0.1341, "close": 0.1349, "volume": 2679854.87, "close_time": 1765612799999, "quote_volume": 362855.385746, "trades": 3031, "taker_buy_base": 1335926.97, "taker_buy_quote": 180961.306981 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1351, "high": 0.1372, "low": 0.1338, "close": 0.136, "volume": 2823165.12, "close_time": 1765627199999, "quote_volume": 381879.128483, "trades": 3600, "taker_buy_base": 1549367.92, "taker_buy_quote": 209858.839515 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1361, "high": 0.1391, "low": 0.1346, "close": 0.1385, "volume": 2461490.1, "close_time": 1765641599999, "quote_volume": 336488.153224, "trades": 2741, "taker_buy_base": 1168135.94, "taker_buy_quote": 159518.731698 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1383, "high": 0.1403, "low": 0.1358, "close": 0.1361, "volume": 1373523.03, "close_time": 1765655999999, "quote_volume": 189346.200843, "trades": 2429, "taker_buy_base": 550986.4, "taker_buy_quote": 75925.578615 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1362, "high": 0.1381, "low": 0.1346, "close": 0.1347, "volume": 1820088.37, "close_time": 1765670399999, "quote_volume": 248560.65483, "trades": 2751, "taker_buy_base": 1039800.74, "taker_buy_quote": 142071.121721 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1347, "high": 0.1594, "low": 0.1335, "close": 0.1545, "volume": 16890859.24, "close_time": 1765684799999, "quote_volume": 2542851.375081, "trades": 30935, "taker_buy_base": 8802340.24, "taker_buy_quote": 1326307.160926 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1547, "high": 0.1639, "low": 0.1508, "close": 0.1586, "volume": 17104449.28, "close_time": 1765699199999, "quote_volume": 2692550.432016, "trades": 28375, "taker_buy_base": 8352065.01, "taker_buy_quote": 1315788.247315 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1456, "close": 0.1478, "volume": 9332352.42, "close_time": 1765713599999, "quote_volume": 1404879.992073, "trades": 13165, "taker_buy_base": 4743814.08, "taker_buy_quote": 713766.420855 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1479, "high": 0.1568, "low": 0.1456, "close": 0.147, "volume": 7367617.07, "close_time": 1765727999999, "quote_volume": 1103018.93282, "trades": 9708, "taker_buy_base": 3954936.43, "taker_buy_quote": 592440.944308 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1468, "high": 0.1476, "low": 0.1445, "close": 0.145, "volume": 3063626.23, "close_time": 1765742399999, "quote_volume": 446416.153686, "trades": 4169, "taker_buy_base": 1235815.33, "taker_buy_quote": 180339.39206 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.145, "high": 0.1466, "low": 0.1374, "close": 0.1387, "volume": 5603458.39, "close_time": 1765756799999, "quote_volume": 797348.628725, "trades": 6293, "taker_buy_base": 2325399.37, "taker_buy_quote": 330087.923488 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1386, "high": 0.1404, "low": 0.1286, "close": 0.1289, "volume": 8619585.57, "close_time": 1765771199999, "quote_volume": 1155408.407998, "trades": 9587, "taker_buy_base": 5276474.63, "taker_buy_quote": 707290.875619 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1289, "high": 0.133, "low": 0.1287, "close": 0.1323, "volume": 5677715.88, "close_time": 1765785599999, "quote_volume": 744703.462824, "trades": 6674, "taker_buy_base": 3585807.68, "taker_buy_quote": 470643.755308 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1323, "high": 0.1336, "low": 0.129, "close": 0.1292, "volume": 3796239.38, "close_time": 1765799999999, "quote_volume": 498082.387288, "trades": 5567, "taker_buy_base": 2180278.0, "taker_buy_quote": 286409.934083 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1292, "high": 0.13, "low": 0.1256, "close": 0.1264, "volume": 4446796.21, "close_time": 1765814399999, "quote_volume": 569162.775752, "trades": 5307, "taker_buy_base": 2017111.15, "taker_buy_quote": 258498.904434 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1264, "high": 0.1353, "low": 0.1182, "close": 0.121, "volume": 16717978.07, "close_time": 1765828799999, "quote_volume": 2084875.07054, "trades": 14368, "taker_buy_base": 7777322.71, "taker_buy_quote": 969577.907053 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1184, "close": 0.1193, "volume": 5045770.63, "close_time": 1765843199999, "quote_volume": 604201.409529, "trades": 5710, "taker_buy_base": 3006201.64, "taker_buy_quote": 360135.562291 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1191, "high": 0.1249, "low": 0.1125, "close": 0.113, "volume": 9993667.9, "close_time": 1765857599999, "quote_volume": 1183974.592331, "trades": 8490, "taker_buy_base": 5138779.2, "taker_buy_quote": 610880.970331 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1131, "high": 0.1135, "low": 0.108, "close": 0.1086, "volume": 9897757.02, "close_time": 1765871999999, "quote_volume": 1093648.873968, "trades": 5264, "taker_buy_base": 4691138.14, "taker_buy_quote": 518004.551642 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1086, "high": 0.113, "low": 0.1076, "close": 0.1115, "volume": 6838147.03, "close_time": 1765886399999, "quote_volume": 749568.331392, "trades": 4416, "taker_buy_base": 3670098.27, "taker_buy_quote": 402353.857468 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1078, "close": 0.1111, "volume": 4980345.4, "close_time": 1765900799999, "quote_volume": 545968.197174, "trades": 3817, "taker_buy_base": 2326124.65, "taker_buy_quote": 255122.480893 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.111, "high": 0.1113, "low": 0.1083, "close": 0.1095, "volume": 3411710.81, "close_time": 1765915199999, "quote_volume": 373955.679358, "trades": 2706, "taker_buy_base": 1598924.41, "taker_buy_quote": 175047.539375 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1095, "high": 0.1105, "low": 0.108, "close": 0.1098, "volume": 4995598.54, "close_time": 1765929599999, "quote_volume": 546451.095823, "trades": 3657, "taker_buy_base": 2185302.71, "taker_buy_quote": 239181.741446 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1023, "close": 0.1028, "volume": 4811409.81, "close_time": 1765943999999, "quote_volume": 512181.094164, "trades": 4777, "taker_buy_base": 2387970.05, "taker_buy_quote": 254227.821255 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1027, "high": 0.1038, "low": 0.1021, "close": 0.1026, "volume": 2526828.64, "close_time": 1765958399999, "quote_volume": 260183.151595, "trades": 2809, "taker_buy_base": 1494418.34, "taker_buy_quote": 153971.41435 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1003, "close": 0.1019, "volume": 4038976.93, "close_time": 1765972799999, "quote_volume": 410171.103993, "trades": 3714, "taker_buy_base": 2084954.35, "taker_buy_quote": 211645.446144 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1016, "high": 0.1053, "low": 0.1007, "close": 0.102, "volume": 4600835.08, "close_time": 1765987199999, "quote_volume": 471834.978388, "trades": 3930, "taker_buy_base": 2574389.98, "taker_buy_quote": 263877.143069 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1019, "high": 0.1024, "low": 0.0948, "close": 0.0961, "volume": 5919356.64, "close_time": 1766001599999, "quote_volume": 582132.319936, "trades": 4224, "taker_buy_base": 2514069.62, "taker_buy_quote": 247310.379636 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0946, "close": 0.0952, "volume": 3548696.93, "close_time": 1766015999999, "quote_volume": 339804.073781, "trades": 3312, "taker_buy_base": 1941295.2, "taker_buy_quote": 186004.065528 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0894, "close": 0.0897, "volume": 3644850.31, "close_time": 1766030399999, "quote_volume": 335902.274418, "trades": 3836, "taker_buy_base": 1762666.54, "taker_buy_quote": 162549.824249 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0898, "high": 0.0918, "low": 0.0891, "close": 0.0901, "volume": 3159195.0, "close_time": 1766044799999, "quote_volume": 285020.938869, "trades": 2582, "taker_buy_base": 1635973.27, "taker_buy_quote": 147693.913024 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0887, "close": 0.0903, "volume": 2257871.27, "close_time": 1766059199999, "quote_volume": 202275.271993, "trades": 1565, "taker_buy_base": 1092695.08, "taker_buy_quote": 97974.372535 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0904, "high": 0.0942, "low": 0.0901, "close": 0.0914, "volume": 4151887.81, "close_time": 1766073599999, "quote_volume": 381747.281565, "trades": 3931, "taker_buy_base": 1968641.42, "taker_buy_quote": 181086.500149 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0864, "close": 0.0869, "volume": 3837364.72, "close_time": 1766087999999, "quote_volume": 342417.416692, "trades": 4405, "taker_buy_base": 2231101.39, "taker_buy_quote": 199157.121336 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0869, "high": 0.0896, "low": 0.086, "close": 0.0861, "volume": 5008726.0, "close_time": 1766102399999, "quote_volume": 439038.859384, "trades": 4279, "taker_buy_base": 2434111.2, "taker_buy_quote": 213198.931663 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0823, "close": 0.0851, "volume": 4654221.96, "close_time": 1766116799999, "quote_volume": 392026.399774, "trades": 3654, "taker_buy_base": 2515895.6, "taker_buy_quote": 212159.357095 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0853, "high": 0.0884, "low": 0.0849, "close": 0.0864, "volume": 2302215.62, "close_time": 1766131199999, "quote_volume": 199135.205287, "trades": 2643, "taker_buy_base": 1248763.57, "taker_buy_quote": 107814.349876 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0859, "close": 0.0865, "volume": 2358152.65, "close_time": 1766145599999, "quote_volume": 204264.341459, "trades": 2283, "taker_buy_base": 920332.54, "taker_buy_quote": 79732.049013 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0864, "high": 0.0872, "low": 0.0846, "close": 0.086, "volume": 10509369.94, "close_time": 1766159999999, "quote_volume": 902005.202374, "trades": 4533, "taker_buy_base": 5831762.42, "taker_buy_quote": 500480.88681 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.086, "high": 0.0927, "low": 0.0858, "close": 0.09, "volume": 6690609.47, "close_time": 1766174399999, "quote_volume": 600229.882371, "trades": 4774, "taker_buy_base": 4052357.86, "taker_buy_quote": 363670.296433 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0888, "close": 0.0906, "volume": 3067002.37, "close_time": 1766188799999, "quote_volume": 275453.971136, "trades": 2195, "taker_buy_base": 1692031.16, "taker_buy_quote": 151955.463654 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0905, "high": 0.091, "low": 0.0892, "close": 0.0903, "volume": 2468123.94, "close_time": 1766203199999, "quote_volume": 222358.187705, "trades": 2547, "taker_buy_base": 1276236.19, "taker_buy_quote": 114953.266311 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0888, "close": 0.0894, "volume": 3088524.7, "close_time": 1766217599999, "quote_volume": 275479.683446, "trades": 1805, "taker_buy_base": 1232380.91, "taker_buy_quote": 110082.297145 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0893, "high": 0.0933, "low": 0.089, "close": 0.0895, "volume": 3135445.14, "close_time": 1766231999999, "quote_volume": 285621.479564, "trades": 2843, "taker_buy_base": 1675286.76, "taker_buy_quote": 152624.496331 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0886, "close": 0.0888, "volume": 2321094.55, "close_time": 1766246399999, "quote_volume": 206652.182124, "trades": 1946, "taker_buy_base": 1163188.72, "taker_buy_quote": 103617.024449 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0888, "high": 0.0902, "low": 0.0886, "close": 0.0892, "volume": 1630098.48, "close_time": 1766260799999, "quote_volume": 145519.435038, "trades": 2570, "taker_buy_base": 845943.58, "taker_buy_quote": 75621.88824 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0888, "close": 0.0896, "volume": 1267875.47, "close_time": 1766275199999, "quote_volume": 113387.994721, "trades": 1550, "taker_buy_base": 693928.39, "taker_buy_quote": 62144.402628 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0854, "close": 0.0867, "volume": 2926467.99, "close_time": 1766289599999, "quote_volume": 253978.808392, "trades": 3196, "taker_buy_base": 1443277.8, "taker_buy_quote": 125213.627305 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0867, "high": 0.0887, "low": 0.0866, "close": 0.087, "volume": 1454719.78, "close_time": 1766303999999, "quote_volume": 127128.919041, "trades": 1595, "taker_buy_base": 922851.64, "taker_buy_quote": 80641.535883 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0869, "high": 0.0879, "low": 0.0856, "close": 0.0857, "volume": 2080726.24, "close_time": 1766318399999, "quote_volume": 180776.28254, "trades": 2281, "taker_buy_base": 1008262.25, "taker_buy_quote": 87691.538398 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0822, "close": 0.0839, "volume": 5250618.15, "close_time": 1766332799999, "quote_volume": 440466.310079, "trades": 3770, "taker_buy_base": 2840335.56, "taker_buy_quote": 238384.314666 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0839, "high": 0.0851, "low": 0.0826, "close": 0.0832, "volume": 2028318.94, "close_time": 1766347199999, "quote_volume": 169801.008682, "trades": 2707, "taker_buy_base": 818835.96, "taker_buy_quote": 68598.94987 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0812, "close": 0.0829, "volume": 3025122.13, "close_time": 1766361599999, "quote_volume": 248937.84517, "trades": 2425, "taker_buy_base": 1418850.97, "taker_buy_quote": 117033.688526 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.083, "high": 0.0848, "low": 0.0807, "close": 0.0819, "volume": 3777004.89, "close_time": 1766375999999, "quote_volume": 311647.630613, "trades": 2770, "taker_buy_base": 2665427.6, "taker_buy_quote": 220022.72547 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0819, "high": 0.0827, "low": 0.0816, "close": 0.0826, "volume": 2493836.96, "close_time": 1766390399999, "quote_volume": 204676.602937, "trades": 2362, "taker_buy_base": 1151270.19, "taker_buy_quote": 94558.544701 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0816, "close": 0.083, "volume": 2095344.56, "close_time": 1766404799999, "quote_volume": 172860.412924, "trades": 2473, "taker_buy_base": 1289345.79, "taker_buy_quote": 106354.043071 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0829, "high": 0.084, "low": 0.0811, "close": 0.0825, "volume": 5029377.0, "close_time": 1766419199999, "quote_volume": 414476.706148, "trades": 4511, "taker_buy_base": 2773634.49, "taker_buy_quote": 228556.658711 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0801, "close": 0.0804, "volume": 4061548.99, "close_time": 1766433599999, "quote_volume": 332259.180882, "trades": 2914, "taker_buy_base": 2071528.94, "taker_buy_quote": 169555.932844 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0803, "high": 0.0817, "low": 0.0797, "close": 0.0804, "volume": 4271468.5, "close_time": 1766447999999, "quote_volume": 343326.811065, "trades": 2091, "taker_buy_base": 2310487.82, "taker_buy_quote": 185705.733775 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0757, "close": 0.0771, "volume": 8289421.85, "close_time": 1766462399999, "quote_volume": 649778.456224, "trades": 3157, "taker_buy_base": 4607341.17, "taker_buy_quote": 361032.397301 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0771, "high": 0.0786, "low": 0.0762, "close": 0.0785, "volume": 3224887.26, "close_time": 1766476799999, "quote_volume": 249230.119122, "trades": 2235, "taker_buy_base": 1665315.77, "taker_buy_quote": 128869.038258 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0784, "high": 0.0785, "low": 0.077, "close": 0.0778, "volume": 1670679.81, "close_time": 1766491199999, "quote_volume": 129696.030169, "trades": 718, "taker_buy_base": 691875.11, "taker_buy_quote": 53786.961858 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0778, "high": 0.078, "low": 0.0765, "close": 0.077, "volume": 2439713.96, "close_time": 1766505599999, "quote_volume": 188387.561145, "trades": 1277, "taker_buy_base": 1153361.8, "taker_buy_quote": 89058.048351 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.077, "high": 0.0777, "low": 0.0762, "close": 0.077, "volume": 2685992.59, "close_time": 1766519999999, "quote_volume": 206743.911918, "trades": 1770, "taker_buy_base": 1575119.4, "taker_buy_quote": 121233.162273 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0763, "close": 0.0766, "volume": 1498775.23, "close_time": 1766534399999, "quote_volume": 115093.67603, "trades": 1268, "taker_buy_base": 890582.77, "taker_buy_quote": 68431.62869 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0731, "close": 0.0739, "volume": 3369517.18, "close_time": 1766548799999, "quote_volume": 251308.659179, "trades": 2445, "taker_buy_base": 1703941.29, "taker_buy_quote": 126923.742922 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0733, "close": 0.0735, "volume": 3262984.98, "close_time": 1766563199999, "quote_volume": 241339.019786, "trades": 2373, "taker_buy_base": 2035992.38, "taker_buy_quote": 150710.005558 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0727, "close": 0.0735, "volume": 2755243.53, "close_time": 1766577599999, "quote_volume": 202265.590461, "trades": 3308, "taker_buy_base": 1733790.82, "taker_buy_quote": 127320.4126 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0735, "high": 0.0747, "low": 0.0734, "close": 0.0746, "volume": 1870889.01, "close_time": 1766591999999, "quote_volume": 138596.005026, "trades": 2087, "taker_buy_base": 969588.29, "taker_buy_quote": 71820.857755 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0734, "close": 0.0742, "volume": 2677280.16, "close_time": 1766606399999, "quote_volume": 197796.218526, "trades": 2164, "taker_buy_base": 1575175.89, "taker_buy_quote": 116371.096091 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0736, "close": 0.0737, "volume": 2918194.85, "close_time": 1766620799999, "quote_volume": 216019.38505, "trades": 1754, "taker_buy_base": 1735421.05, "taker_buy_quote": 128545.731182 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0737, "high": 0.0745, "low": 0.0729, "close": 0.0742, "volume": 2264641.52, "close_time": 1766635199999, "quote_volume": 166813.747999, "trades": 2006, "taker_buy_base": 1168353.25, "taker_buy_quote": 86009.214791 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0739, "close": 0.0741, "volume": 1295500.32, "close_time": 1766649599999, "quote_volume": 96211.568362, "trades": 1303, "taker_buy_base": 806727.43, "taker_buy_quote": 59923.925084 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0741, "high": 0.0756, "low": 0.0736, "close": 0.0744, "volume": 3276997.35, "close_time": 1766663999999, "quote_volume": 243856.225603, "trades": 2074, "taker_buy_base": 1682725.0, "taker_buy_quote": 125139.444232 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0729, "close": 0.0736, "volume": 2491380.65, "close_time": 1766678399999, "quote_volume": 183148.373657, "trades": 1926, "taker_buy_base": 1153057.87, "taker_buy_quote": 84806.402492 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0736, "high": 0.0744, "low": 0.0735, "close": 0.0741, "volume": 1871866.95, "close_time": 1766692799999, "quote_volume": 138323.876803, "trades": 1499, "taker_buy_base": 1089643.64, "taker_buy_quote": 80541.080974 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0716, "close": 0.0717, "volume": 2826343.03, "close_time": 1766707199999, "quote_volume": 205469.295386, "trades": 1526, "taker_buy_base": 1270691.43, "taker_buy_quote": 92451.169979 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0716, "high": 0.0738, "low": 0.0707, "close": 0.0726, "volume": 2534667.37, "close_time": 1766721599999, "quote_volume": 183337.573328, "trades": 2016, "taker_buy_base": 1305209.74, "taker_buy_quote": 94433.170123 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0725, "high": 0.073, "low": 0.0718, "close": 0.0719, "volume": 1486869.14, "close_time": 1766735999999, "quote_volume": 107835.511469, "trades": 1115, "taker_buy_base": 751898.49, "taker_buy_quote": 54546.767871 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0719, "high": 0.073, "low": 0.0716, "close": 0.0722, "volume": 2060968.67, "close_time": 1766750399999, "quote_volume": 149011.681311, "trades": 2527, "taker_buy_base": 1245434.6, "taker_buy_quote": 90084.303532 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0722, "high": 0.0731, "low": 0.0713, "close": 0.0718, "volume": 1358917.61, "close_time": 1766764799999, "quote_volume": 98199.035372, "trades": 1458, "taker_buy_base": 686259.29, "taker_buy_quote": 49635.218431 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0718, "high": 0.072, "low": 0.0705, "close": 0.0715, "volume": 2235908.95, "close_time": 1766779199999, "quote_volume": 159459.142995, "trades": 2222, "taker_buy_base": 1207323.69, "taker_buy_quote": 86164.195091 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0711, "close": 0.0718, "volume": 658762.98, "close_time": 1766793599999, "quote_volume": 47057.134673, "trades": 502, "taker_buy_base": 380755.49, "taker_buy_quote": 27216.427525 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0719, "high": 0.0782, "low": 0.0717, "close": 0.0752, "volume": 10589120.78, "close_time": 1766807999999, "quote_volume": 796403.620549, "trades": 5639, "taker_buy_base": 5898945.12, "taker_buy_quote": 442978.617069 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0752, "high": 0.0768, "low": 0.0745, "close": 0.0755, "volume": 4142837.35, "close_time": 1766822399999, "quote_volume": 312912.079796, "trades": 1978, "taker_buy_base": 2110586.95, "taker_buy_quote": 159462.930102 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0721, "close": 0.0728, "volume": 3256363.35, "close_time": 1766836799999, "quote_volume": 239443.847551, "trades": 1733, "taker_buy_base": 1286401.55, "taker_buy_quote": 94786.345485 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.073, "high": 0.073, "low": 0.0719, "close": 0.0727, "volume": 1466816.53, "close_time": 1766851199999, "quote_volume": 106281.75513, "trades": 943, "taker_buy_base": 788773.64, "taker_buy_quote": 57185.640665 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0722, "close": 0.0729, "volume": 1629123.89, "close_time": 1766865599999, "quote_volume": 118618.757353, "trades": 1262, "taker_buy_base": 981512.61, "taker_buy_quote": 71496.897783 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0729, "high": 0.0754, "low": 0.0726, "close": 0.0749, "volume": 1848738.25, "close_time": 1766879999999, "quote_volume": 136793.316781, "trades": 1356, "taker_buy_base": 1015558.54, "taker_buy_quote": 75236.722032 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0727, "close": 0.0731, "volume": 2980272.47, "close_time": 1766894399999, "quote_volume": 218676.874169, "trades": 1641, "taker_buy_base": 960129.05, "taker_buy_quote": 70579.851465 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0728, "close": 0.0731, "volume": 784679.76, "close_time": 1766908799999, "quote_volume": 57389.865939, "trades": 717, "taker_buy_base": 405852.78, "taker_buy_quote": 29713.370839 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.073, "high": 0.0734, "low": 0.0724, "close": 0.0728, "volume": 2946309.1, "close_time": 1766923199999, "quote_volume": 215065.287168, "trades": 1215, "taker_buy_base": 2127464.44, "taker_buy_quote": 155330.243633 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0727, "close": 0.0731, "volume": 1144198.78, "close_time": 1766937599999, "quote_volume": 83625.267527, "trades": 738, "taker_buy_base": 535069.47, "taker_buy_quote": 39142.761671 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0731, "high": 0.0736, "low": 0.0723, "close": 0.0724, "volume": 2044426.26, "close_time": 1766951999999, "quote_volume": 148753.406954, "trades": 1197, "taker_buy_base": 1055765.67, "taker_buy_quote": 76897.102496 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0725, "high": 0.0727, "low": 0.072, "close": 0.0721, "volume": 3612369.76, "close_time": 1766966399999, "quote_volume": 260869.668256, "trades": 1436, "taker_buy_base": 577933.14, "taker_buy_quote": 41860.507802 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0721, "high": 0.0744, "low": 0.072, "close": 0.0744, "volume": 4803523.22, "close_time": 1766980799999, "quote_volume": 348922.820142, "trades": 1504, "taker_buy_base": 3599609.29, "taker_buy_quote": 261165.080936 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0723, "close": 0.0734, "volume": 3698877.19, "close_time": 1766995199999, "quote_volume": 272008.024218, "trades": 1835, "taker_buy_base": 2262717.11, "taker_buy_quote": 166231.974614 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0721, "close": 0.0721, "volume": 2217617.66, "close_time": 1767009599999, "quote_volume": 161655.810614, "trades": 1321, "taker_buy_base": 1084981.26, "taker_buy_quote": 79145.742433 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0722, "high": 0.0725, "low": 0.07, "close": 0.0711, "volume": 5356376.52, "close_time": 1767023999999, "quote_volume": 381343.901204, "trades": 3247, "taker_buy_base": 2478223.97, "taker_buy_quote": 176265.001809 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.071, "high": 0.0712, "low": 0.07, "close": 0.0705, "volume": 1782394.41, "close_time": 1767038399999, "quote_volume": 125827.881769, "trades": 1246, "taker_buy_base": 842297.29, "taker_buy_quote": 59508.002021 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0699, "close": 0.0703, "volume": 894225.2, "close_time": 1767052799999, "quote_volume": 62982.466085, "trades": 791, "taker_buy_base": 331259.47, "taker_buy_quote": 23327.661219 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0677, "close": 0.0688, "volume": 2708604.99, "close_time": 1767067199999, "quote_volume": 187432.74458, "trades": 1437, "taker_buy_base": 1220245.79, "taker_buy_quote": 84661.581375 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0687, "high": 0.0697, "low": 0.0685, "close": 0.0692, "volume": 2076971.11, "close_time": 1767081599999, "quote_volume": 143273.048357, "trades": 1143, "taker_buy_base": 825358.08, "taker_buy_quote": 57025.202216 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0692, "high": 0.0698, "low": 0.0692, "close": 0.0695, "volume": 1234042.26, "close_time": 1767095999999, "quote_volume": 85707.077205, "trades": 1002, "taker_buy_base": 540889.79, "taker_buy_quote": 37599.307572 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0685, "close": 0.0696, "volume": 1648714.34, "close_time": 1767110399999, "quote_volume": 114096.304641, "trades": 1114, "taker_buy_base": 847903.38, "taker_buy_quote": 58694.612817 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0688, "close": 0.0693, "volume": 1395486.91, "close_time": 1767124799999, "quote_volume": 96467.543876, "trades": 1079, "taker_buy_base": 648312.32, "taker_buy_quote": 44835.936902 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0693, "high": 0.0697, "low": 0.0687, "close": 0.0695, "volume": 543094.77, "close_time": 1767139199999, "quote_volume": 37517.740724, "trades": 851, "taker_buy_base": 283102.87, "taker_buy_quote": 19581.127529 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0696, "high": 0.07, "low": 0.0692, "close": 0.0694, "volume": 695399.35, "close_time": 1767153599999, "quote_volume": 48332.080842, "trades": 619, "taker_buy_base": 327639.95, "taker_buy_quote": 22777.019938 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0691, "close": 0.0694, "volume": 868012.74, "close_time": 1767167999999, "quote_volume": 60287.810699, "trades": 764, "taker_buy_base": 483686.48, "taker_buy_quote": 33596.34926 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0687, "close": 0.069, "volume": 1386479.16, "close_time": 1767182399999, "quote_volume": 95818.418609, "trades": 950, "taker_buy_base": 736259.6, "taker_buy_quote": 50894.603965 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0689, "high": 0.0698, "low": 0.0685, "close": 0.0687, "volume": 1066615.4, "close_time": 1767196799999, "quote_volume": 73740.335101, "trades": 1149, "taker_buy_base": 554203.43, "taker_buy_quote": 38343.144738 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0666, "close": 0.068, "volume": 3864427.38, "close_time": 1767211199999, "quote_volume": 260778.973283, "trades": 2112, "taker_buy_base": 2044272.8, "taker_buy_quote": 138016.403969 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0679, "high": 0.0701, "low": 0.0675, "close": 0.069, "volume": 3628321.06, "close_time": 1767225599999, "quote_volume": 250023.649903, "trades": 1961, "taker_buy_base": 1912038.47, "taker_buy_quote": 131723.156943 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0686, "close": 0.0692, "volume": 879244.68, "close_time": 1767239999999, "quote_volume": 60663.426966, "trades": 421, "taker_buy_base": 486327.64, "taker_buy_quote": 33561.068234 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0683, "close": 0.069, "volume": 1130556.48, "close_time": 1767254399999, "quote_volume": 77627.256436, "trades": 643, "taker_buy_base": 606750.69, "taker_buy_quote": 41678.360354 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.069, "high": 0.0697, "low": 0.0689, "close": 0.0695, "volume": 954834.39, "close_time": 1767268799999, "quote_volume": 66203.823354, "trades": 428, "taker_buy_base": 699726.24, "taker_buy_quote": 48524.842766 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0697, "high": 0.0708, "low": 0.0693, "close": 0.0703, "volume": 1739901.16, "close_time": 1767283199999, "quote_volume": 122063.044205, "trades": 817, "taker_buy_base": 894009.04, "taker_buy_quote": 62777.55174 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0704, "high": 0.0718, "low": 0.0702, "close": 0.0717, "volume": 2450169.1, "close_time": 1767297599999, "quote_volume": 174556.336656, "trades": 1120, "taker_buy_base": 1534803.06, "taker_buy_quote": 109290.030828 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0717, "high": 0.0729, "low": 0.0712, "close": 0.0722, "volume": 1553974.9, "close_time": 1767311999999, "quote_volume": 111601.497497, "trades": 683, "taker_buy_base": 778539.67, "taker_buy_quote": 56064.795906 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0715, "close": 0.0723, "volume": 1505414.81, "close_time": 1767326399999, "quote_volume": 108162.305139, "trades": 777, "taker_buy_base": 761984.11, "taker_buy_quote": 54754.505002 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0717, "close": 0.0719, "volume": 1009483.52, "close_time": 1767340799999, "quote_volume": 72697.660002, "trades": 579, "taker_buy_base": 330775.12, "taker_buy_quote": 23841.468866 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0719, "high": 0.0733, "low": 0.0716, "close": 0.0725, "volume": 1265001.48, "close_time": 1767355199999, "quote_volume": 91515.155729, "trades": 652, "taker_buy_base": 915860.96, "taker_buy_quote": 66256.373537 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0726, "high": 0.0741, "low": 0.0722, "close": 0.0733, "volume": 1968187.79, "close_time": 1767369599999, "quote_volume": 143990.164022, "trades": 1064, "taker_buy_base": 1017947.08, "taker_buy_quote": 74538.474734 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0734, "high": 0.0749, "low": 0.0734, "close": 0.0742, "volume": 1978006.76, "close_time": 1767383999999, "quote_volume": 146884.534669, "trades": 1132, "taker_buy_base": 1140315.64, "taker_buy_quote": 84679.593416 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0741, "high": 0.075, "low": 0.0737, "close": 0.0747, "volume": 2541716.56, "close_time": 1767398399999, "quote_volume": 188867.197299, "trades": 1320, "taker_buy_base": 1469160.73, "taker_buy_quote": 109065.188713 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0739, "close": 0.0744, "volume": 1246897.62, "close_time": 1767412799999, "quote_volume": 92642.861859, "trades": 1082, "taker_buy_base": 507436.56, "taker_buy_quote": 37713.378166 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0744, "high": 0.0748, "low": 0.072, "close": 0.0723, "volume": 2187120.84, "close_time": 1767427199999, "quote_volume": 161114.059648, "trades": 1414, "taker_buy_base": 923326.21, "taker_buy_quote": 67983.383165 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0719, "close": 0.0727, "volume": 1159017.83, "close_time": 1767441599999, "quote_volume": 84031.291989, "trades": 685, "taker_buy_base": 692796.99, "taker_buy_quote": 50259.297703 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0727, "high": 0.0744, "low": 0.0725, "close": 0.0739, "volume": 1593521.02, "close_time": 1767455999999, "quote_volume": 117473.574506, "trades": 1134, "taker_buy_base": 910554.78, "taker_buy_quote": 67140.943431 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0739, "high": 0.0755, "low": 0.0739, "close": 0.075, "volume": 1307753.09, "close_time": 1767470399999, "quote_volume": 97632.13073, "trades": 923, "taker_buy_base": 744475.21, "taker_buy_quote": 55594.51534 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0745, "close": 0.0751, "volume": 827226.29, "close_time": 1767484799999, "quote_volume": 61957.681825, "trades": 530, "taker_buy_base": 452145.25, "taker_buy_quote": 33865.598662 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0752, "high": 0.0762, "low": 0.075, "close": 0.0759, "volume": 1073159.14, "close_time": 1767499199999, "quote_volume": 81346.083475, "trades": 649, "taker_buy_base": 527368.3, "taker_buy_quote": 39979.037672 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.076, "high": 0.077, "low": 0.0755, "close": 0.076, "volume": 1367125.75, "close_time": 1767513599999, "quote_volume": 104281.007905, "trades": 631, "taker_buy_base": 579481.8, "taker_buy_quote": 44225.198475 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0755, "close": 0.0765, "volume": 918527.21, "close_time": 1767527999999, "quote_volume": 69968.80971, "trades": 688, "taker_buy_base": 447629.09, "taker_buy_quote": 34114.614498 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0765, "high": 0.0785, "low": 0.0762, "close": 0.0785, "volume": 2106609.94, "close_time": 1767542399999, "quote_volume": 163185.358554, "trades": 1141, "taker_buy_base": 1174468.49, "taker_buy_quote": 91117.351939 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0771, "close": 0.0778, "volume": 1627656.73, "close_time": 1767556799999, "quote_volume": 127514.279337, "trades": 843, "taker_buy_base": 738642.17, "taker_buy_quote": 57873.898319 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0777, "high": 0.0783, "low": 0.077, "close": 0.0773, "volume": 1046595.55, "close_time": 1767571199999, "quote_volume": 81315.592976, "trades": 778, "taker_buy_base": 454963.26, "taker_buy_quote": 35389.001289 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0774, "high": 0.079, "low": 0.0771, "close": 0.0782, "volume": 3059814.33, "close_time": 1767585599999, "quote_volume": 239899.454466, "trades": 1530, "taker_buy_base": 1297784.52, "taker_buy_quote": 101700.497838 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0765, "close": 0.0775, "volume": 1141489.48, "close_time": 1767599999999, "quote_volume": 88260.275767, "trades": 517, "taker_buy_base": 685818.48, "taker_buy_quote": 53029.0465 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0758, "close": 0.0765, "volume": 856447.03, "close_time": 1767614399999, "quote_volume": 65550.695083, "trades": 454, "taker_buy_base": 385956.04, "taker_buy_quote": 29543.062861 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0765, "high": 0.0786, "low": 0.076, "close": 0.0786, "volume": 1370094.66, "close_time": 1767628799999, "quote_volume": 105884.186554, "trades": 1354, "taker_buy_base": 747332.02, "taker_buy_quote": 57745.492772 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0774, "close": 0.079, "volume": 1838772.88, "close_time": 1767643199999, "quote_volume": 144052.697205, "trades": 1612, "taker_buy_base": 1023578.31, "taker_buy_quote": 80227.826598 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0789, "high": 0.0804, "low": 0.0788, "close": 0.0794, "volume": 1866636.23, "close_time": 1767657599999, "quote_volume": 148362.935018, "trades": 1987, "taker_buy_base": 1039344.06, "taker_buy_quote": 82645.107614 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0794, "high": 0.0803, "low": 0.0781, "close": 0.0802, "volume": 1101518.45, "close_time": 1767671999999, "quote_volume": 87439.145161, "trades": 1482, "taker_buy_base": 495034.18, "taker_buy_quote": 39336.784242 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0801, "high": 0.0808, "low": 0.0788, "close": 0.0789, "volume": 878556.8, "close_time": 1767686399999, "quote_volume": 70345.43967, "trades": 569, "taker_buy_base": 471147.48, "taker_buy_quote": 37732.496163 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.079, "high": 0.0814, "low": 0.079, "close": 0.0811, "volume": 971629.1, "close_time": 1767700799999, "quote_volume": 77898.91672, "trades": 890, "taker_buy_base": 498063.21, "taker_buy_quote": 39855.82982 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0814, "high": 0.0837, "low": 0.0814, "close": 0.0826, "volume": 3096769.82, "close_time": 1767715199999, "quote_volume": 256253.597621, "trades": 2036, "taker_buy_base": 1487769.03, "taker_buy_quote": 123113.967823 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0826, "high": 0.0828, "low": 0.078, "close": 0.0795, "volume": 4022120.29, "close_time": 1767729599999, "quote_volume": 319737.851961, "trades": 1636, "taker_buy_base": 1604798.8, "taker_buy_quote": 127949.708558 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0796, "high": 0.0834, "low": 0.0796, "close": 0.0822, "volume": 2965008.25, "close_time": 1767743999999, "quote_volume": 244110.547483, "trades": 1329, "taker_buy_base": 1499696.27, "taker_buy_quote": 123488.468172 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0793, "close": 0.08, "volume": 1033656.77, "close_time": 1767758399999, "quote_volume": 82866.512085, "trades": 1139, "taker_buy_base": 545542.32, "taker_buy_quote": 43709.913578 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.08, "high": 0.081, "low": 0.0796, "close": 0.0809, "volume": 1076600.48, "close_time": 1767772799999, "quote_volume": 86223.871479, "trades": 1099, "taker_buy_base": 562755.45, "taker_buy_quote": 45084.670346 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0793, "close": 0.0802, "volume": 1278891.37, "close_time": 1767787199999, "quote_volume": 102370.770102, "trades": 1451, "taker_buy_base": 521088.91, "taker_buy_quote": 41692.095837 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0775, "close": 0.0776, "volume": 2199077.08, "close_time": 1767801599999, "quote_volume": 173339.239328, "trades": 1925, "taker_buy_base": 1147791.94, "taker_buy_quote": 90514.64255 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0771, "close": 0.0776, "volume": 1651237.59, "close_time": 1767815999999, "quote_volume": 128432.54966, "trades": 1213, "taker_buy_base": 774362.95, "taker_buy_quote": 60251.936338 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0758, "close": 0.0764, "volume": 999091.87, "close_time": 1767830399999, "quote_volume": 76704.523232, "trades": 1193, "taker_buy_base": 455930.19, "taker_buy_quote": 34984.5078 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0753, "close": 0.0754, "volume": 839068.27, "close_time": 1767844799999, "quote_volume": 64094.809689, "trades": 1160, "taker_buy_base": 340865.86, "taker_buy_quote": 26052.329833 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0754, "high": 0.0765, "low": 0.0737, "close": 0.0753, "volume": 1859364.16, "close_time": 1767859199999, "quote_volume": 139425.56409, "trades": 1639, "taker_buy_base": 1044471.25, "taker_buy_quote": 78279.438349 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0753, "high": 0.0754, "low": 0.073, "close": 0.0743, "volume": 2489871.14, "close_time": 1767873599999, "quote_volume": 184399.526286, "trades": 1537, "taker_buy_base": 1217691.57, "taker_buy_quote": 90222.763251 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0743, "high": 0.0753, "low": 0.0728, "close": 0.0752, "volume": 1375154.13, "close_time": 1767887999999, "quote_volume": 101399.321414, "trades": 820, "taker_buy_base": 637799.32, "taker_buy_quote": 47067.060746 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0743, "close": 0.0744, "volume": 1324649.24, "close_time": 1767902399999, "quote_volume": 99207.394591, "trades": 938, "taker_buy_base": 738545.33, "taker_buy_quote": 55375.585365 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0743, "high": 0.0756, "low": 0.0738, "close": 0.0751, "volume": 657865.9, "close_time": 1767916799999, "quote_volume": 49305.170342, "trades": 653, "taker_buy_base": 394350.92, "taker_buy_quote": 29586.167365 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0751, "high": 0.0764, "low": 0.075, "close": 0.076, "volume": 1118494.04, "close_time": 1767931199999, "quote_volume": 84607.045341, "trades": 645, "taker_buy_base": 499703.67, "taker_buy_quote": 37790.717749 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.076, "high": 0.0789, "low": 0.0756, "close": 0.0776, "volume": 2610030.13, "close_time": 1767945599999, "quote_volume": 203438.426452, "trades": 1308, "taker_buy_base": 1246451.15, "taker_buy_quote": 96965.591914 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0755, "close": 0.0764, "volume": 1584096.11, "close_time": 1767959999999, "quote_volume": 121427.301602, "trades": 667, "taker_buy_base": 857090.27, "taker_buy_quote": 65699.990098 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0746, "close": 0.0767, "volume": 2703353.19, "close_time": 1767974399999, "quote_volume": 205620.12296, "trades": 1032, "taker_buy_base": 1265773.51, "taker_buy_quote": 96331.458751 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0745, "close": 0.0748, "volume": 1830690.51, "close_time": 1767988799999, "quote_volume": 139864.720965, "trades": 671, "taker_buy_base": 625289.54, "taker_buy_quote": 47677.477923 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0747, "high": 0.0759, "low": 0.0745, "close": 0.0753, "volume": 1422353.66, "close_time": 1768003199999, "quote_volume": 106845.546981, "trades": 784, "taker_buy_base": 427095.45, "taker_buy_quote": 32204.643405 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0735, "close": 0.0742, "volume": 983672.14, "close_time": 1768017599999, "quote_volume": 73249.705223, "trades": 1083, "taker_buy_base": 498148.83, "taker_buy_quote": 37149.549069 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0742, "high": 0.0748, "low": 0.0735, "close": 0.0747, "volume": 684845.21, "close_time": 1768031999999, "quote_volume": 50747.127682, "trades": 524, "taker_buy_base": 468975.71, "taker_buy_quote": 34735.710936 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0745, "close": 0.0751, "volume": 760125.31, "close_time": 1768046399999, "quote_volume": 56969.723035, "trades": 782, "taker_buy_base": 302026.74, "taker_buy_quote": 22641.564516 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0744, "close": 0.0747, "volume": 867505.14, "close_time": 1768060799999, "quote_volume": 65336.390388, "trades": 678, "taker_buy_base": 392845.35, "taker_buy_quote": 29640.43286 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0747, "high": 0.0756, "low": 0.0744, "close": 0.0756, "volume": 587381.79, "close_time": 1768075199999, "quote_volume": 43980.989146, "trades": 536, "taker_buy_base": 354169.1, "taker_buy_quote": 26524.092956 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0738, "close": 0.0743, "volume": 724935.69, "close_time": 1768089599999, "quote_volume": 54083.599448, "trades": 728, "taker_buy_base": 293645.76, "taker_buy_quote": 21914.979183 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0742, "high": 0.0753, "low": 0.0738, "close": 0.0744, "volume": 2471772.02, "close_time": 1768103999999, "quote_volume": 184098.156446, "trades": 1606, "taker_buy_base": 1315927.96, "taker_buy_quote": 98003.43354 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0741, "close": 0.0749, "volume": 583435.79, "close_time": 1768118399999, "quote_volume": 43508.842458, "trades": 486, "taker_buy_base": 330886.36, "taker_buy_quote": 24688.857618 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0748, "high": 0.075, "low": 0.0743, "close": 0.0747, "volume": 537957.13, "close_time": 1768132799999, "quote_volume": 40197.167207, "trades": 476, "taker_buy_base": 376583.32, "taker_buy_quote": 28145.324435 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0749, "high": 0.0755, "low": 0.0735, "close": 0.0737, "volume": 1075176.33, "close_time": 1768147199999, "quote_volume": 80273.811723, "trades": 893, "taker_buy_base": 428102.64, "taker_buy_quote": 32047.331976 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0737, "high": 0.0747, "low": 0.0736, "close": 0.0743, "volume": 767567.28, "close_time": 1768161599999, "quote_volume": 56910.012009, "trades": 468, "taker_buy_base": 435467.99, "taker_buy_quote": 32324.474708 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.074, "high": 0.074, "low": 0.0706, "close": 0.0715, "volume": 1890357.59, "close_time": 1768175999999, "quote_volume": 136163.138322, "trades": 1311, "taker_buy_base": 914325.83, "taker_buy_quote": 65707.720417 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0715, "high": 0.0733, "low": 0.0696, "close": 0.0719, "volume": 1783485.34, "close_time": 1768190399999, "quote_volume": 127384.240182, "trades": 1060, "taker_buy_base": 896786.02, "taker_buy_quote": 64141.793828 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0719, "high": 0.073, "low": 0.0709, "close": 0.071, "volume": 1120524.02, "close_time": 1768204799999, "quote_volume": 80691.384651, "trades": 792, "taker_buy_base": 588745.13, "taker_buy_quote": 42424.464266 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0697, "close": 0.0705, "volume": 1058514.68, "close_time": 1768219199999, "quote_volume": 74384.649014, "trades": 617, "taker_buy_base": 357811.51, "taker_buy_quote": 25176.548324 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0704, "high": 0.0715, "low": 0.0692, "close": 0.0712, "volume": 1330055.82, "close_time": 1768233599999, "quote_volume": 93498.065123, "trades": 942, "taker_buy_base": 813181.54, "taker_buy_quote": 57157.26229 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0712, "high": 0.0722, "low": 0.0707, "close": 0.0716, "volume": 761224.79, "close_time": 1768247999999, "quote_volume": 54205.704094, "trades": 638, "taker_buy_base": 449759.59, "taker_buy_quote": 32054.668012 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0702, "close": 0.0707, "volume": 639823.81, "close_time": 1768262399999, "quote_volume": 45250.546937, "trades": 342, "taker_buy_base": 306211.04, "taker_buy_quote": 21667.121834 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0707, "close": 0.0714, "volume": 456858.79, "close_time": 1768276799999, "quote_volume": 32497.691074, "trades": 394, "taker_buy_base": 275323.86, "taker_buy_quote": 19597.750896 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0714, "high": 0.0727, "low": 0.0714, "close": 0.0721, "volume": 680449.43, "close_time": 1768291199999, "quote_volume": 49075.29611, "trades": 548, "taker_buy_base": 377727.78, "taker_buy_quote": 27261.611253 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0721, "high": 0.0755, "low": 0.0721, "close": 0.0732, "volume": 3798664.02, "close_time": 1768305599999, "quote_volume": 279924.270507, "trades": 2468, "taker_buy_base": 1868221.89, "taker_buy_quote": 137734.522334 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0732, "high": 0.0743, "low": 0.0725, "close": 0.0743, "volume": 3405979.38, "close_time": 1768319999999, "quote_volume": 248918.331228, "trades": 2030, "taker_buy_base": 1483506.46, "taker_buy_quote": 108535.814939 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0742, "high": 0.0747, "low": 0.0738, "close": 0.0746, "volume": 1323915.58, "close_time": 1768334399999, "quote_volume": 98279.561118, "trades": 1445, "taker_buy_base": 583245.41, "taker_buy_quote": 43338.171648 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0747, "high": 0.0767, "low": 0.074, "close": 0.0756, "volume": 1727055.38, "close_time": 1768348799999, "quote_volume": 130256.502773, "trades": 1944, "taker_buy_base": 888632.32, "taker_buy_quote": 66918.987559 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0758, "high": 0.0771, "low": 0.0753, "close": 0.077, "volume": 1446606.04, "close_time": 1768363199999, "quote_volume": 110406.635508, "trades": 1161, "taker_buy_base": 944609.05, "taker_buy_quote": 72136.939992 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0771, "high": 0.0784, "low": 0.0764, "close": 0.0782, "volume": 1933886.51, "close_time": 1768377599999, "quote_volume": 149991.720164, "trades": 1563, "taker_buy_base": 1155026.34, "taker_buy_quote": 89720.136218 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0781, "high": 0.0837, "low": 0.078, "close": 0.0836, "volume": 16395838.8, "close_time": 1768391999999, "quote_volume": 1343192.022825, "trades": 13623, "taker_buy_base": 10259209.79, "taker_buy_quote": 841527.813378 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0837, "high": 0.088, "low": 0.0805, "close": 0.0831, "volume": 12185240.73, "close_time": 1768406399999, "quote_volume": 1017430.462015, "trades": 7686, "taker_buy_base": 6856699.18, "taker_buy_quote": 573125.214322 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.083, "high": 0.084, "low": 0.0799, "close": 0.0807, "volume": 5159995.64, "close_time": 1768420799999, "quote_volume": 421504.558604, "trades": 2719, "taker_buy_base": 2031543.98, "taker_buy_quote": 165604.965461 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0806, "high": 0.081, "low": 0.0787, "close": 0.0794, "volume": 3481442.38, "close_time": 1768435199999, "quote_volume": 276341.580323, "trades": 1013, "taker_buy_base": 1275109.6, "taker_buy_quote": 101439.100011 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0795, "high": 0.0795, "low": 0.075, "close": 0.0752, "volume": 4293233.25, "close_time": 1768449599999, "quote_volume": 333933.495123, "trades": 1444, "taker_buy_base": 1769450.23, "taker_buy_quote": 137940.99581 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0751, "high": 0.0789, "low": 0.075, "close": 0.0783, "volume": 2681906.94, "close_time": 1768463999999, "quote_volume": 205964.275137, "trades": 1717, "taker_buy_base": 1665360.68, "taker_buy_quote": 127751.963489 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0773, "close": 0.0777, "volume": 2184086.01, "close_time": 1768478399999, "quote_volume": 170045.280626, "trades": 1927, "taker_buy_base": 1012798.04, "taker_buy_quote": 78920.750704 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0742, "close": 0.0752, "volume": 2802940.76, "close_time": 1768492799999, "quote_volume": 215244.210721, "trades": 2335, "taker_buy_base": 1543847.11, "taker_buy_quote": 118726.842999 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0729, "close": 0.0738, "volume": 2004225.82, "close_time": 1768507199999, "quote_volume": 149042.435216, "trades": 1752, "taker_buy_base": 812865.05, "taker_buy_quote": 60580.071975 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0738, "high": 0.0748, "low": 0.073, "close": 0.0745, "volume": 1327382.17, "close_time": 1768521599999, "quote_volume": 98127.290192, "trades": 1267, "taker_buy_base": 746466.47, "taker_buy_quote": 55184.27124 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0735, "close": 0.0739, "volume": 1234985.83, "close_time": 1768535999999, "quote_volume": 91710.998081, "trades": 1121, "taker_buy_base": 391355.94, "taker_buy_quote": 29035.99846 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0739, "high": 0.0749, "low": 0.0732, "close": 0.0742, "volume": 981915.31, "close_time": 1768550399999, "quote_volume": 72909.906302, "trades": 1213, "taker_buy_base": 483515.13, "taker_buy_quote": 35904.100444 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0742, "high": 0.0755, "low": 0.0741, "close": 0.0749, "volume": 2586792.86, "close_time": 1768564799999, "quote_volume": 193692.472221, "trades": 1586, "taker_buy_base": 1162436.02, "taker_buy_quote": 86979.40059 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.075, "high": 0.0757, "low": 0.0733, "close": 0.0737, "volume": 1007371.34, "close_time": 1768579199999, "quote_volume": 75376.429683, "trades": 1136, "taker_buy_base": 659522.51, "taker_buy_quote": 49380.745709 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0736, "high": 0.0749, "low": 0.0735, "close": 0.0745, "volume": 1205577.55, "close_time": 1768593599999, "quote_volume": 89375.754266, "trades": 1571, "taker_buy_base": 522842.92, "taker_buy_quote": 38764.626128 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0746, "high": 0.0761, "low": 0.0742, "close": 0.0758, "volume": 601843.95, "close_time": 1768607999999, "quote_volume": 45488.330028, "trades": 859, "taker_buy_base": 391437.17, "taker_buy_quote": 29570.177588 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0742, "close": 0.0749, "volume": 2635503.54, "close_time": 1768622399999, "quote_volume": 197215.922093, "trades": 1273, "taker_buy_base": 913351.92, "taker_buy_quote": 68414.138797 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0743, "close": 0.0755, "volume": 3092749.59, "close_time": 1768636799999, "quote_volume": 232321.783857, "trades": 1254, "taker_buy_base": 1994011.8, "taker_buy_quote": 149723.626177 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0753, "close": 0.0757, "volume": 1229620.39, "close_time": 1768651199999, "quote_volume": 93287.480374, "trades": 1523, "taker_buy_base": 629044.1, "taker_buy_quote": 47745.333799 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0757, "high": 0.0783, "low": 0.0756, "close": 0.0778, "volume": 2992803.1, "close_time": 1768665599999, "quote_volume": 231043.502533, "trades": 2575, "taker_buy_base": 1549075.88, "taker_buy_quote": 119664.955333 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0778, "high": 0.0795, "low": 0.0769, "close": 0.0787, "volume": 1892615.84, "close_time": 1768679999999, "quote_volume": 148048.730429, "trades": 2033, "taker_buy_base": 1119691.54, "taker_buy_quote": 87685.657797 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0787, "high": 0.0799, "low": 0.0775, "close": 0.078, "volume": 7704163.49, "close_time": 1768694399999, "quote_volume": 606428.366567, "trades": 3251, "taker_buy_base": 3813083.35, "taker_buy_quote": 299853.441652 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0781, "high": 0.0798, "low": 0.0764, "close": 0.0771, "volume": 3729913.28, "close_time": 1768708799999, "quote_volume": 291299.146148, "trades": 3452, "taker_buy_base": 2059590.55, "taker_buy_quote": 161060.101258 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.077, "high": 0.0793, "low": 0.0765, "close": 0.0767, "volume": 2947263.81, "close_time": 1768723199999, "quote_volume": 228826.30455, "trades": 2722, "taker_buy_base": 1503040.78, "taker_buy_quote": 116830.123641 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0767, "high": 0.0804, "low": 0.0763, "close": 0.0789, "volume": 3415985.12, "close_time": 1768737599999, "quote_volume": 268952.100951, "trades": 2412, "taker_buy_base": 1783121.44, "taker_buy_quote": 139922.776685 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.079, "high": 0.0793, "low": 0.0761, "close": 0.077, "volume": 2697895.74, "close_time": 1768751999999, "quote_volume": 209296.783984, "trades": 2015, "taker_buy_base": 1202146.11, "taker_buy_quote": 93412.076886 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0767, "high": 0.0781, "low": 0.0767, "close": 0.0772, "volume": 1492694.03, "close_time": 1768766399999, "quote_volume": 115393.356744, "trades": 1694, "taker_buy_base": 747254.63, "taker_buy_quote": 57767.436297 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0771, "high": 0.0781, "low": 0.0727, "close": 0.0727, "volume": 4078504.95, "close_time": 1768780799999, "quote_volume": 307178.540879, "trades": 2482, "taker_buy_base": 1561176.52, "taker_buy_quote": 117407.217846 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0649, "close": 0.0694, "volume": 7538735.67, "close_time": 1768795199999, "quote_volume": 520467.620713, "trades": 6956, "taker_buy_base": 3930137.55, "taker_buy_quote": 271305.324478 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0678, "close": 0.0684, "volume": 2759414.61, "close_time": 1768809599999, "quote_volume": 188967.471682, "trades": 1161, "taker_buy_base": 1234514.81, "taker_buy_quote": 84482.311122 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0683, "high": 0.0693, "low": 0.0679, "close": 0.068, "volume": 1552631.18, "close_time": 1768823999999, "quote_volume": 106185.972315, "trades": 937, "taker_buy_base": 683613.26, "taker_buy_quote": 46819.697841 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0681, "high": 0.0693, "low": 0.0677, "close": 0.069, "volume": 1279756.43, "close_time": 1768838399999, "quote_volume": 87660.444158, "trades": 811, "taker_buy_base": 699127.49, "taker_buy_quote": 47893.673896 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0691, "high": 0.0716, "low": 0.069, "close": 0.0705, "volume": 1657091.55, "close_time": 1768852799999, "quote_volume": 116449.548641, "trades": 719, "taker_buy_base": 947066.89, "taker_buy_quote": 66455.30101 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0706, "high": 0.0713, "low": 0.0689, "close": 0.0701, "volume": 2612720.28, "close_time": 1768867199999, "quote_volume": 182468.323104, "trades": 1190, "taker_buy_base": 1285171.63, "taker_buy_quote": 89800.082242 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.07, "high": 0.0703, "low": 0.0692, "close": 0.0692, "volume": 729437.41, "close_time": 1768881599999, "quote_volume": 50908.627598, "trades": 615, "taker_buy_base": 409646.89, "taker_buy_quote": 28622.81549 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0674, "close": 0.0675, "volume": 1443862.5, "close_time": 1768895999999, "quote_volume": 99099.170913, "trades": 672, "taker_buy_base": 544308.5, "taker_buy_quote": 37545.249711 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0663, "close": 0.0663, "volume": 1283504.62, "close_time": 1768910399999, "quote_volume": 86113.142766, "trades": 561, "taker_buy_base": 766989.35, "taker_buy_quote": 51441.248892 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0663, "high": 0.0678, "low": 0.0661, "close": 0.0667, "volume": 1968195.75, "close_time": 1768924799999, "quote_volume": 131070.129072, "trades": 1190, "taker_buy_base": 930148.32, "taker_buy_quote": 61991.372865 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0657, "close": 0.0659, "volume": 5680907.07, "close_time": 1768939199999, "quote_volume": 375157.620777, "trades": 954, "taker_buy_base": 2509115.92, "taker_buy_quote": 165788.06298 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0639, "close": 0.0641, "volume": 2593639.23, "close_time": 1768953599999, "quote_volume": 169669.711385, "trades": 798, "taker_buy_base": 408505.4, "taker_buy_quote": 26561.173172 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0642, "high": 0.067, "low": 0.0641, "close": 0.0668, "volume": 1094591.61, "close_time": 1768967999999, "quote_volume": 71829.520723, "trades": 799, "taker_buy_base": 584514.15, "taker_buy_quote": 38397.129499 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0656, "close": 0.0656, "volume": 965350.0, "close_time": 1768982399999, "quote_volume": 63813.955613, "trades": 925, "taker_buy_base": 484985.06, "taker_buy_quote": 32064.853288 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0657, "high": 0.066, "low": 0.0647, "close": 0.0649, "volume": 1797748.82, "close_time": 1768996799999, "quote_volume": 117849.314873, "trades": 1375, "taker_buy_base": 569742.66, "taker_buy_quote": 37371.067649 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0637, "close": 0.0658, "volume": 3038179.84, "close_time": 1769011199999, "quote_volume": 196083.599967, "trades": 1504, "taker_buy_base": 1769471.14, "taker_buy_quote": 114288.912403 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0622, "close": 0.0656, "volume": 3362015.53, "close_time": 1769025599999, "quote_volume": 213350.710557, "trades": 1677, "taker_buy_base": 1551646.56, "taker_buy_quote": 98600.198627 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0644, "close": 0.0646, "volume": 2456848.91, "close_time": 1769039999999, "quote_volume": 160471.606356, "trades": 1182, "taker_buy_base": 1880145.89, "taker_buy_quote": 122801.822189 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0647, "high": 0.0661, "low": 0.0647, "close": 0.0654, "volume": 1301070.64, "close_time": 1769054399999, "quote_volume": 85248.173142, "trades": 1284, "taker_buy_base": 820252.8, "taker_buy_quote": 53730.914515 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0642, "close": 0.0642, "volume": 1357176.89, "close_time": 1769068799999, "quote_volume": 88603.315468, "trades": 1696, "taker_buy_base": 778768.39, "taker_buy_quote": 50772.942586 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0643, "high": 0.0649, "low": 0.0639, "close": 0.064, "volume": 1169563.17, "close_time": 1769083199999, "quote_volume": 75332.423089, "trades": 1577, "taker_buy_base": 738948.03, "taker_buy_quote": 47632.968311 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.064, "high": 0.0647, "low": 0.0625, "close": 0.0632, "volume": 1555878.71, "close_time": 1769097599999, "quote_volume": 98932.942305, "trades": 1458, "taker_buy_base": 748113.67, "taker_buy_quote": 47693.615203 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0633, "high": 0.0649, "low": 0.0631, "close": 0.0648, "volume": 1273930.86, "close_time": 1769111999999, "quote_volume": 81737.95545, "trades": 1683, "taker_buy_base": 787011.69, "taker_buy_quote": 50523.869848 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0647, "high": 0.065, "low": 0.0637, "close": 0.0642, "volume": 1139467.27, "close_time": 1769126399999, "quote_volume": 73151.578395, "trades": 953, "taker_buy_base": 572348.63, "taker_buy_quote": 36751.150409 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0642, "high": 0.0666, "low": 0.0641, "close": 0.066, "volume": 1773040.31, "close_time": 1769140799999, "quote_volume": 116145.194648, "trades": 1862, "taker_buy_base": 992355.7, "taker_buy_quote": 65056.800424 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0661, "high": 0.0683, "low": 0.0658, "close": 0.0666, "volume": 3150799.65, "close_time": 1769155199999, "quote_volume": 211594.514607, "trades": 1634, "taker_buy_base": 1571676.05, "taker_buy_quote": 105765.564211 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0666, "high": 0.0681, "low": 0.0659, "close": 0.0677, "volume": 3945065.67, "close_time": 1769169599999, "quote_volume": 265409.684859, "trades": 2596, "taker_buy_base": 2815991.77, "taker_buy_quote": 189524.283594 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0677, "high": 0.0706, "low": 0.0676, "close": 0.0694, "volume": 9963178.35, "close_time": 1769183999999, "quote_volume": 686369.258524, "trades": 8856, "taker_buy_base": 5741046.97, "taker_buy_quote": 395539.86511 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0665, "close": 0.0666, "volume": 4462450.26, "close_time": 1769198399999, "quote_volume": 305122.436058, "trades": 1746, "taker_buy_base": 2151560.89, "taker_buy_quote": 147249.321124 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0666, "high": 0.0671, "low": 0.0657, "close": 0.067, "volume": 870922.95, "close_time": 1769212799999, "quote_volume": 57728.935119, "trades": 829, "taker_buy_base": 362870.96, "taker_buy_quote": 24038.678485 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.067, "high": 0.0691, "low": 0.0658, "close": 0.0685, "volume": 3027653.09, "close_time": 1769227199999, "quote_volume": 203937.817183, "trades": 1302, "taker_buy_base": 1535883.46, "taker_buy_quote": 103444.487671 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0676, "close": 0.0676, "volume": 1210714.18, "close_time": 1769241599999, "quote_volume": 82501.600056, "trades": 721, "taker_buy_base": 635651.15, "taker_buy_quote": 43300.773564 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0677, "high": 0.0689, "low": 0.0672, "close": 0.0686, "volume": 3486035.89, "close_time": 1769255999999, "quote_volume": 236513.703901, "trades": 896, "taker_buy_base": 1422606.72, "taker_buy_quote": 96668.986967 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0686, "high": 0.0697, "low": 0.0683, "close": 0.0685, "volume": 5552142.02, "close_time": 1769270399999, "quote_volume": 383318.329969, "trades": 1415, "taker_buy_base": 3046228.26, "taker_buy_quote": 210481.010373 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0676, "close": 0.0683, "volume": 1556682.44, "close_time": 1769284799999, "quote_volume": 106304.371029, "trades": 788, "taker_buy_base": 933604.33, "taker_buy_quote": 63795.125535 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0683, "high": 0.0709, "low": 0.0681, "close": 0.0702, "volume": 2531287.85, "close_time": 1769299199999, "quote_volume": 176258.040094, "trades": 1637, "taker_buy_base": 1461744.6, "taker_buy_quote": 101671.929091 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0677, "close": 0.0696, "volume": 2349514.25, "close_time": 1769313599999, "quote_volume": 161937.590263, "trades": 2114, "taker_buy_base": 1259781.04, "taker_buy_quote": 86874.883569 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0696, "high": 0.0844, "low": 0.0696, "close": 0.0794, "volume": 23958226.6, "close_time": 1769327999999, "quote_volume": 1865209.675093, "trades": 17028, "taker_buy_base": 12104636.48, "taker_buy_quote": 944302.620635 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0793, "high": 0.098, "low": 0.0757, "close": 0.081, "volume": 44794445.92, "close_time": 1769342399999, "quote_volume": 3730202.130899, "trades": 38390, "taker_buy_base": 21438747.02, "taker_buy_quote": 1783445.164848 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0809, "high": 0.0968, "low": 0.0771, "close": 0.0785, "volume": 71641400.65, "close_time": 1769356799999, "quote_volume": 6214701.024549, "trades": 54951, "taker_buy_base": 35831730.35, "taker_buy_quote": 3107481.837197 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0784, "high": 0.083, "low": 0.0758, "close": 0.0761, "volume": 18981744.87, "close_time": 1769371199999, "quote_volume": 1496306.75085, "trades": 13854, "taker_buy_base": 9017188.77, "taker_buy_quote": 711025.176897 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0761, "high": 0.0858, "low": 0.076, "close": 0.0841, "volume": 16849289.74, "close_time": 1769385599999, "quote_volume": 1341447.781502, "trades": 11145, "taker_buy_base": 8629053.84, "taker_buy_quote": 686289.829398 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0715, "close": 0.0722, "volume": 15952662.33, "close_time": 1769399999999, "quote_volume": 1195277.462943, "trades": 8230, "taker_buy_base": 7228517.21, "taker_buy_quote": 541230.189636 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0723, "high": 0.0755, "low": 0.071, "close": 0.0719, "volume": 8649214.61, "close_time": 1769414399999, "quote_volume": 631874.376366, "trades": 4231, "taker_buy_base": 3506692.55, "taker_buy_quote": 256868.513615 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0719, "high": 0.0732, "low": 0.0716, "close": 0.073, "volume": 6245559.7, "close_time": 1769428799999, "quote_volume": 452050.177594, "trades": 2852, "taker_buy_base": 2732461.64, "taker_buy_quote": 197779.049171 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.073, "high": 0.0764, "low": 0.0718, "close": 0.0761, "volume": 5827705.07, "close_time": 1769443199999, "quote_volume": 427931.402641, "trades": 2892, "taker_buy_base": 2339442.51, "taker_buy_quote": 172271.100675 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.076, "high": 0.0831, "low": 0.0753, "close": 0.0806, "volume": 9712004.59, "close_time": 1769457599999, "quote_volume": 774950.906245, "trades": 5431, "taker_buy_base": 4448344.02, "taker_buy_quote": 355422.772795 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0805, "high": 0.0844, "low": 0.0794, "close": 0.0835, "volume": 8339656.71, "close_time": 1769471999999, "quote_volume": 679619.350132, "trades": 3089, "taker_buy_base": 4601947.03, "taker_buy_quote": 376375.938646 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0834, "high": 0.0973, "low": 0.08, "close": 0.0896, "volume": 43151329.17, "close_time": 1769486399999, "quote_volume": 3820756.05489, "trades": 24271, "taker_buy_base": 21928869.16, "taker_buy_quote": 1943590.815739 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0895, "high": 0.1065, "low": 0.0884, "close": 0.1022, "volume": 38777262.54, "close_time": 1769500799999, "quote_volume": 3755773.966436, "trades": 23084, "taker_buy_base": 18746558.62, "taker_buy_quote": 1812785.145633 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1022, "high": 0.108, "low": 0.0938, "close": 0.0947, "volume": 55532431.04, "close_time": 1769515199999, "quote_volume": 5660403.534543, "trades": 28737, "taker_buy_base": 26769694.19, "taker_buy_quote": 2733466.612531 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0947, "high": 0.0947, "low": 0.086, "close": 0.0931, "volume": 37796947.18, "close_time": 1769529599999, "quote_volume": 3440453.660137, "trades": 16792, "taker_buy_base": 18261013.93, "taker_buy_quote": 1664274.669757 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0928, "high": 0.0946, "low": 0.0875, "close": 0.089, "volume": 14680017.26, "close_time": 1769543999999, "quote_volume": 1327737.835975, "trades": 6593, "taker_buy_base": 6278666.27, "taker_buy_quote": 567383.782593 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0889, "high": 0.0913, "low": 0.0871, "close": 0.0878, "volume": 9603896.09, "close_time": 1769558399999, "quote_volume": 856375.359886, "trades": 3927, "taker_buy_base": 4874048.47, "taker_buy_quote": 434840.113161 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0878, "high": 0.0878, "low": 0.083, "close": 0.0831, "volume": 9338578.67, "close_time": 1769572799999, "quote_volume": 793063.547225, "trades": 3878, "taker_buy_base": 4181845.3, "taker_buy_quote": 355873.44494 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.083, "high": 0.0861, "low": 0.0826, "close": 0.0851, "volume": 11575352.68, "close_time": 1769587199999, "quote_volume": 975116.478713, "trades": 4485, "taker_buy_base": 6205377.94, "taker_buy_quote": 522889.108724 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0851, "high": 0.0938, "low": 0.0842, "close": 0.0869, "volume": 20397278.01, "close_time": 1769601599999, "quote_volume": 1819061.164183, "trades": 9408, "taker_buy_base": 9847050.85, "taker_buy_quote": 878148.111098 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0868, "high": 0.0918, "low": 0.0859, "close": 0.0881, "volume": 12948156.27, "close_time": 1769615999999, "quote_volume": 1149066.518329, "trades": 7431, "taker_buy_base": 7249340.81, "taker_buy_quote": 643623.273602 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0881, "high": 0.0907, "low": 0.0874, "close": 0.0878, "volume": 5340758.82, "close_time": 1769630399999, "quote_volume": 475706.318265, "trades": 3667, "taker_buy_base": 2476920.81, "taker_buy_quote": 220896.538494 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0877, "high": 0.0895, "low": 0.0865, "close": 0.0868, "volume": 3917203.23, "close_time": 1769644799999, "quote_volume": 343768.979148, "trades": 2419, "taker_buy_base": 1702726.37, "taker_buy_quote": 149626.577071 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0868, "high": 0.0876, "low": 0.082, "close": 0.0821, "volume": 4894438.9, "close_time": 1769659199999, "quote_volume": 411996.889644, "trades": 2426, "taker_buy_base": 2166647.26, "taker_buy_quote": 182249.309848 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.082, "high": 0.0827, "low": 0.0799, "close": 0.0803, "volume": 4100046.24, "close_time": 1769673599999, "quote_volume": 334095.00136, "trades": 2697, "taker_buy_base": 2472468.06, "taker_buy_quote": 201656.91754 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0776, "close": 0.0782, "volume": 5431863.88, "close_time": 1769687999999, "quote_volume": 430422.905149, "trades": 3937, "taker_buy_base": 2535259.62, "taker_buy_quote": 200563.022705 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0781, "high": 0.0796, "low": 0.0746, "close": 0.0752, "volume": 8209668.92, "close_time": 1769702399999, "quote_volume": 636920.959874, "trades": 4610, "taker_buy_base": 3503971.41, "taker_buy_quote": 271526.656998 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0751, "high": 0.0772, "low": 0.0736, "close": 0.074, "volume": 4663647.4, "close_time": 1769716799999, "quote_volume": 351409.906774, "trades": 3330, "taker_buy_base": 2326772.51, "taker_buy_quote": 175501.505755 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.074, "high": 0.0758, "low": 0.0738, "close": 0.0756, "volume": 1422728.25, "close_time": 1769731199999, "quote_volume": 106950.082237, "trades": 1322, "taker_buy_base": 864882.71, "taker_buy_quote": 65100.21998 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0712, "close": 0.072, "volume": 7203992.69, "close_time": 1769745599999, "quote_volume": 523158.352916, "trades": 3851, "taker_buy_base": 3571734.99, "taker_buy_quote": 259199.868355 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0719, "high": 0.0729, "low": 0.0705, "close": 0.0708, "volume": 5802751.99, "close_time": 1769759999999, "quote_volume": 414988.459287, "trades": 3757, "taker_buy_base": 2472245.37, "taker_buy_quote": 177276.844673 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0707, "high": 0.0752, "low": 0.0698, "close": 0.0752, "volume": 6139704.82, "close_time": 1769774399999, "quote_volume": 441137.552174, "trades": 3569, "taker_buy_base": 3761378.5, "taker_buy_quote": 271150.886505 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0751, "high": 0.0763, "low": 0.0726, "close": 0.0736, "volume": 7534764.87, "close_time": 1769788799999, "quote_volume": 561079.10058, "trades": 4060, "taker_buy_base": 3806310.96, "taker_buy_quote": 283298.200173 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0734, "high": 0.0765, "low": 0.0724, "close": 0.076, "volume": 3907883.22, "close_time": 1769803199999, "quote_volume": 291204.587434, "trades": 2824, "taker_buy_base": 2059438.38, "taker_buy_quote": 153584.467996 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0729, "close": 0.0735, "volume": 2632544.72, "close_time": 1769817599999, "quote_volume": 195116.342957, "trades": 1755, "taker_buy_base": 1451593.88, "taker_buy_quote": 107566.044145 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0734, "high": 0.0768, "low": 0.0728, "close": 0.0763, "volume": 6246041.36, "close_time": 1769831999999, "quote_volume": 471981.998512, "trades": 3946, "taker_buy_base": 2927684.72, "taker_buy_quote": 221154.842452 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0762, "high": 0.0769, "low": 0.0721, "close": 0.0722, "volume": 4450407.87, "close_time": 1769846399999, "quote_volume": 331040.305126, "trades": 2219, "taker_buy_base": 1888312.33, "taker_buy_quote": 140475.609401 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0722, "high": 0.0726, "low": 0.07, "close": 0.0706, "volume": 3532993.75, "close_time": 1769860799999, "quote_volume": 251530.457536, "trades": 2251, "taker_buy_base": 2138382.11, "taker_buy_quote": 152360.155471 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0656, "close": 0.0671, "volume": 5598384.01, "close_time": 1769875199999, "quote_volume": 379494.711934, "trades": 4164, "taker_buy_base": 2764045.66, "taker_buy_quote": 187137.941074 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0671, "high": 0.0679, "low": 0.0603, "close": 0.0636, "volume": 10489062.72, "close_time": 1769889599999, "quote_volume": 667380.039128, "trades": 7873, "taker_buy_base": 4915724.3, "taker_buy_quote": 313003.346748 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0635, "high": 0.0664, "low": 0.0628, "close": 0.066, "volume": 2897420.2, "close_time": 1769903999999, "quote_volume": 186803.797261, "trades": 1915, "taker_buy_base": 1327467.84, "taker_buy_quote": 85648.451955 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.066, "high": 0.0681, "low": 0.0653, "close": 0.0656, "volume": 5074383.72, "close_time": 1769918399999, "quote_volume": 338329.24598, "trades": 3646, "taker_buy_base": 2431994.85, "taker_buy_quote": 162276.163525 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0642, "close": 0.0651, "volume": 2824515.51, "close_time": 1769932799999, "quote_volume": 183904.672895, "trades": 2217, "taker_buy_base": 1342113.21, "taker_buy_quote": 87522.522332 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0651, "high": 0.0688, "low": 0.065, "close": 0.065, "volume": 4766188.5, "close_time": 1769947199999, "quote_volume": 318354.896591, "trades": 4029, "taker_buy_base": 2544962.43, "taker_buy_quote": 169936.793898 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0651, "high": 0.0653, "low": 0.061, "close": 0.0618, "volume": 3282228.79, "close_time": 1769961599999, "quote_volume": 208192.037715, "trades": 3180, "taker_buy_base": 1890158.44, "taker_buy_quote": 119910.041136 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0618, "high": 0.0635, "low": 0.0609, "close": 0.0621, "volume": 3155924.51, "close_time": 1769975999999, "quote_volume": 196531.812353, "trades": 2576, "taker_buy_base": 1677655.52, "taker_buy_quote": 104628.108781 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0621, "high": 0.0627, "low": 0.0606, "close": 0.0616, "volume": 2164611.22, "close_time": 1769990399999, "quote_volume": 133763.700803, "trades": 3012, "taker_buy_base": 1078943.49, "taker_buy_quote": 66757.125021 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0617, "high": 0.0629, "low": 0.0597, "close": 0.0624, "volume": 2774376.73, "close_time": 1770004799999, "quote_volume": 170691.910695, "trades": 2497, "taker_buy_base": 1473745.64, "taker_buy_quote": 90891.843185 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0598, "close": 0.0616, "volume": 2389006.98, "close_time": 1770019199999, "quote_volume": 146590.23802, "trades": 2974, "taker_buy_base": 1222152.02, "taker_buy_quote": 74958.506604 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0616, "high": 0.0623, "low": 0.0606, "close": 0.0612, "volume": 1997726.89, "close_time": 1770033599999, "quote_volume": 122930.614332, "trades": 1530, "taker_buy_base": 979794.66, "taker_buy_quote": 60278.090106 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0612, "high": 0.0632, "low": 0.0605, "close": 0.0632, "volume": 2785889.89, "close_time": 1770047999999, "quote_volume": 171613.912374, "trades": 1412, "taker_buy_base": 1425556.03, "taker_buy_quote": 87986.976349 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0632, "high": 0.0657, "low": 0.0625, "close": 0.0639, "volume": 6490964.54, "close_time": 1770062399999, "quote_volume": 418238.515911, "trades": 3608, "taker_buy_base": 4074671.56, "taker_buy_quote": 262689.548461 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0638, "high": 0.0638, "low": 0.062, "close": 0.062, "volume": 1468570.5, "close_time": 1770076799999, "quote_volume": 92318.592903, "trades": 1449, "taker_buy_base": 701785.7, "taker_buy_quote": 44134.539762 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.062, "high": 0.0738, "low": 0.0619, "close": 0.0708, "volume": 36259668.91, "close_time": 1770091199999, "quote_volume": 2437919.465762, "trades": 17629, "taker_buy_base": 19244943.09, "taker_buy_quote": 1293393.17626 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0708, "high": 0.073, "low": 0.0652, "close": 0.0653, "volume": 13347891.63, "close_time": 1770105599999, "quote_volume": 924372.629296, "trades": 7297, "taker_buy_base": 6213371.87, "taker_buy_quote": 431693.383457 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0654, "high": 0.0683, "low": 0.064, "close": 0.0641, "volume": 7668909.07, "close_time": 1770119999999, "quote_volume": 506584.828616, "trades": 4160, "taker_buy_base": 3921330.09, "taker_buy_quote": 259590.844324 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0641, "high": 0.0668, "low": 0.0636, "close": 0.066, "volume": 6605204.19, "close_time": 1770134399999, "quote_volume": 431429.92948, "trades": 3626, "taker_buy_base": 3173048.7, "taker_buy_quote": 207229.73157 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0613, "close": 0.0642, "volume": 3769378.7, "close_time": 1770148799999, "quote_volume": 238711.506877, "trades": 2623, "taker_buy_base": 1789566.23, "taker_buy_quote": 113355.053636 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0642, "high": 0.0673, "low": 0.0634, "close": 0.0643, "volume": 2673878.71, "close_time": 1770163199999, "quote_volume": 175100.894823, "trades": 1897, "taker_buy_base": 1390427.24, "taker_buy_quote": 91066.546538 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0643, "high": 0.0707, "low": 0.0633, "close": 0.0681, "volume": 15486715.31, "close_time": 1770177599999, "quote_volume": 1044826.317711, "trades": 8736, "taker_buy_base": 7637010.6, "taker_buy_quote": 516326.956289 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.068, "high": 0.0687, "low": 0.0666, "close": 0.0685, "volume": 4028538.76, "close_time": 1770191999999, "quote_volume": 272944.597508, "trades": 1949, "taker_buy_base": 2464612.39, "taker_buy_quote": 167042.193092 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0683, "high": 0.0712, "low": 0.0658, "close": 0.0662, "volume": 8358843.26, "close_time": 1770206399999, "quote_volume": 573826.183109, "trades": 3843, "taker_buy_base": 3830079.49, "taker_buy_quote": 262837.033703 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0641, "close": 0.0644, "volume": 4728996.25, "close_time": 1770220799999, "quote_volume": 307427.5432, "trades": 1988, "taker_buy_base": 2639788.19, "taker_buy_quote": 171672.277439 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0644, "high": 0.0664, "low": 0.0638, "close": 0.0658, "volume": 3932281.4, "close_time": 1770235199999, "quote_volume": 255314.711798, "trades": 2010, "taker_buy_base": 1831256.86, "taker_buy_quote": 119009.465757 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0659, "high": 0.066, "low": 0.0635, "close": 0.0648, "volume": 3719284.01, "close_time": 1770249599999, "quote_volume": 239908.914042, "trades": 1299, "taker_buy_base": 2083900.38, "taker_buy_quote": 134571.575637 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0623, "close": 0.0623, "volume": 2406174.93, "close_time": 1770263999999, "quote_volume": 153072.765684, "trades": 1448, "taker_buy_base": 1236258.61, "taker_buy_quote": 78629.401334 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0603, "close": 0.0606, "volume": 2847121.04, "close_time": 1770278399999, "quote_volume": 175033.274029, "trades": 1783, "taker_buy_base": 1188412.12, "taker_buy_quote": 73125.484553 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0607, "high": 0.0624, "low": 0.0597, "close": 0.0599, "volume": 6995792.73, "close_time": 1770292799999, "quote_volume": 429115.946269, "trades": 3246, "taker_buy_base": 3654330.26, "taker_buy_quote": 224498.694257 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0598, "high": 0.0618, "low": 0.0574, "close": 0.0578, "volume": 7625410.32, "close_time": 1770307199999, "quote_volume": 455425.672525, "trades": 4352, "taker_buy_base": 3523893.06, "taker_buy_quote": 210901.151531 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0579, "high": 0.0593, "low": 0.0555, "close": 0.0557, "volume": 4597664.49, "close_time": 1770321599999, "quote_volume": 262829.506764, "trades": 3565, "taker_buy_base": 2113445.75, "taker_buy_quote": 121145.983515 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0557, "high": 0.0567, "low": 0.0539, "close": 0.0548, "volume": 4695027.79, "close_time": 1770335999999, "quote_volume": 259230.09778, "trades": 3848, "taker_buy_base": 2224742.35, "taker_buy_quote": 122781.453222 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.055, "high": 0.0572, "low": 0.0499, "close": 0.0555, "volume": 8924452.86, "close_time": 1770350399999, "quote_volume": 474488.697206, "trades": 6467, "taker_buy_base": 4347506.5, "taker_buy_quote": 232206.087334 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0554, "high": 0.0566, "low": 0.055, "close": 0.0561, "volume": 3916166.92, "close_time": 1770364799999, "quote_volume": 219681.864061, "trades": 2121, "taker_buy_base": 1888986.63, "taker_buy_quote": 105984.347972 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0562, "high": 0.0572, "low": 0.055, "close": 0.0572, "volume": 1939680.28, "close_time": 1770379199999, "quote_volume": 108878.893337, "trades": 1413, "taker_buy_base": 926044.51, "taker_buy_quote": 52070.901694 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0571, "high": 0.0587, "low": 0.0562, "close": 0.0585, "volume": 4629031.62, "close_time": 1770393599999, "quote_volume": 265396.342682, "trades": 2019, "taker_buy_base": 3108355.88, "taker_buy_quote": 178366.641209 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0584, "high": 0.0612, "low": 0.0583, "close": 0.0595, "volume": 3281093.93, "close_time": 1770407999999, "quote_volume": 194785.835523, "trades": 2021, "taker_buy_base": 1810933.72, "taker_buy_quote": 107576.861197 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0594, "high": 0.0606, "low": 0.0588, "close": 0.0596, "volume": 1387522.42, "close_time": 1770422399999, "quote_volume": 82495.605076, "trades": 899, "taker_buy_base": 844991.68, "taker_buy_quote": 50290.243641 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0596, "high": 0.0624, "low": 0.0579, "close": 0.0619, "volume": 4847581.7, "close_time": 1770436799999, "quote_volume": 292682.387998, "trades": 2141, "taker_buy_base": 2489590.84, "taker_buy_quote": 150600.675382 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0618, "high": 0.0633, "low": 0.0568, "close": 0.0575, "volume": 8808935.4, "close_time": 1770451199999, "quote_volume": 537389.557728, "trades": 3103, "taker_buy_base": 4267564.93, "taker_buy_quote": 260747.203343 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0566, "close": 0.0572, "volume": 1577711.92, "close_time": 1770465599999, "quote_volume": 90181.480076, "trades": 664, "taker_buy_base": 1071851.49, "taker_buy_quote": 61278.504888 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0571, "high": 0.0593, "low": 0.0571, "close": 0.0581, "volume": 1350205.44, "close_time": 1770479999999, "quote_volume": 78399.007041, "trades": 990, "taker_buy_base": 812830.32, "taker_buy_quote": 47228.045121 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0581, "high": 0.06, "low": 0.0576, "close": 0.0583, "volume": 3612908.8, "close_time": 1770494399999, "quote_volume": 211449.862016, "trades": 2367, "taker_buy_base": 1516763.26, "taker_buy_quote": 88942.517127 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0583, "high": 0.0599, "low": 0.0582, "close": 0.0591, "volume": 1568197.24, "close_time": 1770508799999, "quote_volume": 92464.618187, "trades": 1139, "taker_buy_base": 875685.6, "taker_buy_quote": 51545.46142 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.059, "high": 0.0594, "low": 0.0582, "close": 0.0583, "volume": 1427009.88, "close_time": 1770523199999, "quote_volume": 84017.197127, "trades": 933, "taker_buy_base": 798547.08, "taker_buy_quote": 47052.913175 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0583, "high": 0.0599, "low": 0.058, "close": 0.0587, "volume": 1215241.43, "close_time": 1770537599999, "quote_volume": 71459.314227, "trades": 734, "taker_buy_base": 586685.22, "taker_buy_quote": 34505.310118 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0587, "high": 0.0605, "low": 0.0583, "close": 0.0593, "volume": 1975202.99, "close_time": 1770551999999, "quote_volume": 117118.956078, "trades": 1037, "taker_buy_base": 1111241.59, "taker_buy_quote": 65784.776821 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0575, "close": 0.058, "volume": 2153462.45, "close_time": 1770566399999, "quote_volume": 126301.072493, "trades": 1093, "taker_buy_base": 850421.92, "taker_buy_quote": 50054.469707 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.058, "high": 0.0582, "low": 0.0569, "close": 0.0578, "volume": 983559.46, "close_time": 1770580799999, "quote_volume": 56649.100144, "trades": 693, "taker_buy_base": 602704.37, "taker_buy_quote": 34710.456095 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0578, "high": 0.059, "low": 0.0569, "close": 0.0574, "volume": 997535.9, "close_time": 1770595199999, "quote_volume": 57488.5949, "trades": 624, "taker_buy_base": 580190.85, "taker_buy_quote": 33430.375595 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0575, "high": 0.06, "low": 0.0571, "close": 0.0597, "volume": 1539795.96, "close_time": 1770609599999, "quote_volume": 89624.250507, "trades": 746, "taker_buy_base": 808793.23, "taker_buy_quote": 47043.071223 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0578, "close": 0.0581, "volume": 2479671.57, "close_time": 1770623999999, "quote_volume": 144932.929447, "trades": 1128, "taker_buy_base": 894960.7, "taker_buy_quote": 52317.217855 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0557, "close": 0.0565, "volume": 2549324.27, "close_time": 1770638399999, "quote_volume": 144664.442069, "trades": 2010, "taker_buy_base": 1457581.38, "taker_buy_quote": 82616.393382 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0565, "high": 0.0582, "low": 0.0561, "close": 0.0582, "volume": 4172573.48, "close_time": 1770652799999, "quote_volume": 238775.718923, "trades": 2177, "taker_buy_base": 2300771.97, "taker_buy_quote": 131646.198233 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0582, "high": 0.0609, "low": 0.0575, "close": 0.0595, "volume": 3088070.74, "close_time": 1770667199999, "quote_volume": 184119.444082, "trades": 1391, "taker_buy_base": 1512805.9, "taker_buy_quote": 90510.009316 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0583, "close": 0.0591, "volume": 1853417.92, "close_time": 1770681599999, "quote_volume": 109792.896011, "trades": 904, "taker_buy_base": 1066153.73, "taker_buy_quote": 63184.498829 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0593, "high": 0.0633, "low": 0.0586, "close": 0.0597, "volume": 10406945.89, "close_time": 1770695999999, "quote_volume": 637902.040456, "trades": 4523, "taker_buy_base": 5418990.99, "taker_buy_quote": 332705.94499 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0597, "high": 0.0618, "low": 0.059, "close": 0.0595, "volume": 4380391.81, "close_time": 1770710399999, "quote_volume": 265557.518841, "trades": 1861, "taker_buy_base": 2150513.76, "taker_buy_quote": 130408.981767 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0594, "high": 0.0603, "low": 0.0584, "close": 0.0588, "volume": 2694915.69, "close_time": 1770724799999, "quote_volume": 159405.660945, "trades": 1105, "taker_buy_base": 1589769.02, "taker_buy_quote": 94056.02985 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0589, "high": 0.0613, "low": 0.058, "close": 0.0599, "volume": 5969185.36, "close_time": 1770739199999, "quote_volume": 355315.860635, "trades": 2727, "taker_buy_base": 2867540.66, "taker_buy_quote": 171111.50221 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0599, "high": 0.061, "low": 0.0588, "close": 0.0595, "volume": 3381269.78, "close_time": 1770753599999, "quote_volume": 202628.056384, "trades": 1519, "taker_buy_base": 2024714.82, "taker_buy_quote": 121311.138452 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0588, "close": 0.0595, "volume": 2130653.97, "close_time": 1770767999999, "quote_volume": 126573.909391, "trades": 1002, "taker_buy_base": 1177888.87, "taker_buy_quote": 69948.487535 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0578, "close": 0.0581, "volume": 2533538.59, "close_time": 1770782399999, "quote_volume": 148425.739252, "trades": 1665, "taker_buy_base": 1406573.5, "taker_buy_quote": 82424.307191 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0556, "close": 0.0556, "volume": 2069832.47, "close_time": 1770796799999, "quote_volume": 117798.161044, "trades": 1094, "taker_buy_base": 806418.08, "taker_buy_quote": 46015.494064 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0556, "high": 0.0571, "low": 0.0555, "close": 0.0567, "volume": 2571237.98, "close_time": 1770811199999, "quote_volume": 144578.684135, "trades": 1347, "taker_buy_base": 1459468.45, "taker_buy_quote": 82166.506221 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0566, "high": 0.059, "low": 0.056, "close": 0.0567, "volume": 2752763.29, "close_time": 1770825599999, "quote_volume": 157491.268431, "trades": 1696, "taker_buy_base": 1416669.37, "taker_buy_quote": 81081.802177 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0567, "high": 0.058, "low": 0.0561, "close": 0.0576, "volume": 1628397.93, "close_time": 1770839999999, "quote_volume": 93304.950489, "trades": 982, "taker_buy_base": 837293.13, "taker_buy_quote": 47989.903061 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0575, "high": 0.0606, "low": 0.057, "close": 0.0603, "volume": 3072518.75, "close_time": 1770854399999, "quote_volume": 181475.597926, "trades": 2028, "taker_buy_base": 1525080.91, "taker_buy_quote": 90056.357711 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0602, "high": 0.0652, "low": 0.0597, "close": 0.0628, "volume": 15010907.9, "close_time": 1770868799999, "quote_volume": 937728.426047, "trades": 7223, "taker_buy_base": 5905708.01, "taker_buy_quote": 370300.032694 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0627, "high": 0.063, "low": 0.0603, "close": 0.0613, "volume": 7265123.41, "close_time": 1770883199999, "quote_volume": 443518.463098, "trades": 3342, "taker_buy_base": 2940344.89, "taker_buy_quote": 179456.838658 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0604, "close": 0.0618, "volume": 5122092.21, "close_time": 1770897599999, "quote_volume": 314469.648357, "trades": 2036, "taker_buy_base": 1880985.68, "taker_buy_quote": 115745.833448 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0593, "close": 0.0594, "volume": 4067465.63, "close_time": 1770911999999, "quote_volume": 246284.587297, "trades": 2483, "taker_buy_base": 1941693.17, "taker_buy_quote": 117814.492584 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0581, "close": 0.0588, "volume": 1770466.88, "close_time": 1770926399999, "quote_volume": 103994.358281, "trades": 1686, "taker_buy_base": 765892.99, "taker_buy_quote": 45029.441726 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0589, "high": 0.0596, "low": 0.0581, "close": 0.0594, "volume": 1280335.99, "close_time": 1770940799999, "quote_volume": 75101.095569, "trades": 902, "taker_buy_base": 633114.92, "taker_buy_quote": 37139.457346 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0581, "close": 0.0586, "volume": 2123692.98, "close_time": 1770955199999, "quote_volume": 124555.140446, "trades": 1186, "taker_buy_base": 1151283.44, "taker_buy_quote": 67540.148807 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0586, "high": 0.0595, "low": 0.0581, "close": 0.0591, "volume": 1304566.17, "close_time": 1770969599999, "quote_volume": 76533.126716, "trades": 1005, "taker_buy_base": 697464.12, "taker_buy_quote": 40913.493037 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.059, "high": 0.0615, "low": 0.0587, "close": 0.059, "volume": 7244705.88, "close_time": 1770983999999, "quote_volume": 437787.200303, "trades": 5291, "taker_buy_base": 3885497.73, "taker_buy_quote": 234928.469307 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.059, "high": 0.0614, "low": 0.0583, "close": 0.0606, "volume": 3045305.16, "close_time": 1770998399999, "quote_volume": 180413.422294, "trades": 1395, "taker_buy_base": 1751491.02, "taker_buy_quote": 103748.975262 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0606, "high": 0.0616, "low": 0.0606, "close": 0.0609, "volume": 3176466.18, "close_time": 1771012799999, "quote_volume": 193716.283832, "trades": 1225, "taker_buy_base": 1458233.68, "taker_buy_quote": 89113.142931 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.061, "high": 0.0618, "low": 0.0609, "close": 0.0616, "volume": 2498894.0, "close_time": 1771027199999, "quote_volume": 153512.937, "trades": 651, "taker_buy_base": 1903819.68, "taker_buy_quote": 116943.978247 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0615, "high": 0.0629, "low": 0.0613, "close": 0.0616, "volume": 2022199.36, "close_time": 1771041599999, "quote_volume": 125584.213326, "trades": 1089, "taker_buy_base": 900295.33, "taker_buy_quote": 55898.29724 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0612, "close": 0.0617, "volume": 666354.04, "close_time": 1771055999999, "quote_volume": 41012.999543, "trades": 465, "taker_buy_base": 264622.77, "taker_buy_quote": 16307.442151 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0617, "high": 0.0628, "low": 0.0617, "close": 0.0625, "volume": 1193686.55, "close_time": 1771070399999, "quote_volume": 74078.693639, "trades": 601, "taker_buy_base": 572527.65, "taker_buy_quote": 35516.748998 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0625, "high": 0.0637, "low": 0.062, "close": 0.0633, "volume": 1560330.81, "close_time": 1771084799999, "quote_volume": 97877.429383, "trades": 934, "taker_buy_base": 811162.33, "taker_buy_quote": 50839.22214 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0634, "high": 0.064, "low": 0.0629, "close": 0.0638, "volume": 754243.14, "close_time": 1771099199999, "quote_volume": 47858.563667, "trades": 717, "taker_buy_base": 349462.16, "taker_buy_quote": 22166.158807 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0637, "high": 0.064, "low": 0.063, "close": 0.0636, "volume": 984059.46, "close_time": 1771113599999, "quote_volume": 62466.500209, "trades": 575, "taker_buy_base": 479178.41, "taker_buy_quote": 30416.956801 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0636, "high": 0.0653, "low": 0.0627, "close": 0.0646, "volume": 2968163.38, "close_time": 1771127999999, "quote_volume": 190687.156271, "trades": 1872, "taker_buy_base": 1555659.98, "taker_buy_quote": 99884.427902 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0647, "high": 0.0678, "low": 0.0645, "close": 0.065, "volume": 7639706.32, "close_time": 1771142399999, "quote_volume": 509249.312464, "trades": 4354, "taker_buy_base": 4306969.11, "taker_buy_quote": 287261.066538 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.065, "high": 0.0657, "low": 0.0629, "close": 0.0631, "volume": 3049419.92, "close_time": 1771156799999, "quote_volume": 194757.908269, "trades": 1763, "taker_buy_base": 1447013.41, "taker_buy_quote": 92512.540897 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0608, "close": 0.0612, "volume": 3734058.19, "close_time": 1771171199999, "quote_volume": 229708.613026, "trades": 1712, "taker_buy_base": 1341080.59, "taker_buy_quote": 82735.072561 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0601, "close": 0.0603, "volume": 3545885.06, "close_time": 1771185599999, "quote_volume": 214780.634619, "trades": 1140, "taker_buy_base": 795904.46, "taker_buy_quote": 48295.718282 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0602, "high": 0.0617, "low": 0.0601, "close": 0.0616, "volume": 2804722.14, "close_time": 1771199999999, "quote_volume": 170638.627487, "trades": 1676, "taker_buy_base": 2198998.27, "taker_buy_quote": 133772.869049 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0608, "close": 0.0611, "volume": 691454.93, "close_time": 1771214399999, "quote_volume": 42386.162008, "trades": 414, "taker_buy_base": 389156.11, "taker_buy_quote": 23872.02722 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.061, "high": 0.0614, "low": 0.0599, "close": 0.0601, "volume": 1343557.19, "close_time": 1771228799999, "quote_volume": 81026.707984, "trades": 491, "taker_buy_base": 299625.37, "taker_buy_quote": 18100.463387 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0601, "high": 0.0611, "low": 0.0599, "close": 0.0606, "volume": 708965.48, "close_time": 1771243199999, "quote_volume": 42824.993003, "trades": 450, "taker_buy_base": 446159.38, "taker_buy_quote": 26975.487078 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0604, "high": 0.0625, "low": 0.0595, "close": 0.0599, "volume": 3417361.56, "close_time": 1771257599999, "quote_volume": 206547.449704, "trades": 1402, "taker_buy_base": 949301.65, "taker_buy_quote": 57616.964481 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0599, "high": 0.0608, "low": 0.0597, "close": 0.0605, "volume": 626453.95, "close_time": 1771271999999, "quote_volume": 37697.573995, "trades": 481, "taker_buy_base": 383845.32, "taker_buy_quote": 23103.28323 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0605, "high": 0.0623, "low": 0.0605, "close": 0.0614, "volume": 574363.04, "close_time": 1771286399999, "quote_volume": 35321.000128, "trades": 470, "taker_buy_base": 317412.21, "taker_buy_quote": 19503.446373 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0606, "close": 0.0607, "volume": 667622.09, "close_time": 1771300799999, "quote_volume": 40754.018651, "trades": 448, "taker_buy_base": 383055.11, "taker_buy_quote": 23390.2976 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0607, "high": 0.061, "low": 0.0599, "close": 0.0606, "volume": 695576.49, "close_time": 1771315199999, "quote_volume": 42159.210459, "trades": 574, "taker_buy_base": 453852.62, "taker_buy_quote": 27532.500572 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0606, "high": 0.0609, "low": 0.06, "close": 0.0606, "volume": 609643.4, "close_time": 1771329599999, "quote_volume": 36911.631307, "trades": 535, "taker_buy_base": 178776.27, "taker_buy_quote": 10832.916853 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0605, "high": 0.0617, "low": 0.0598, "close": 0.0609, "volume": 1836736.42, "close_time": 1771343999999, "quote_volume": 111525.742233, "trades": 1425, "taker_buy_base": 852330.77, "taker_buy_quote": 51800.249436 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0609, "high": 0.062, "low": 0.0601, "close": 0.0614, "volume": 1877789.42, "close_time": 1771358399999, "quote_volume": 115039.201161, "trades": 839, "taker_buy_base": 698733.87, "taker_buy_quote": 42746.45954 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0607, "close": 0.061, "volume": 1316100.39, "close_time": 1771372799999, "quote_volume": 80380.118551, "trades": 641, "taker_buy_base": 202852.41, "taker_buy_quote": 12383.391403 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0609, "high": 0.061, "low": 0.0601, "close": 0.0606, "volume": 928040.04, "close_time": 1771387199999, "quote_volume": 56218.101403, "trades": 440, "taker_buy_base": 594055.22, "taker_buy_quote": 35971.535035 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0606, "volume": 315641.83, "close_time": 1771401599999, "quote_volume": 19124.282368, "trades": 215, "taker_buy_base": 209542.75, "taker_buy_quote": 12701.417596 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0605, "high": 0.061, "low": 0.0598, "close": 0.0601, "volume": 687087.82, "close_time": 1771415999999, "quote_volume": 41675.537542, "trades": 292, "taker_buy_base": 352098.79, "taker_buy_quote": 21376.931578 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.06, "high": 0.0608, "low": 0.0589, "close": 0.06, "volume": 1847332.2, "close_time": 1771430399999, "quote_volume": 110409.017886, "trades": 1486, "taker_buy_base": 816222.67, "taker_buy_quote": 48632.191048 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.06, "high": 0.06, "low": 0.0571, "close": 0.0576, "volume": 1973448.96, "close_time": 1771444799999, "quote_volume": 115315.48107, "trades": 1058, "taker_buy_base": 981109.96, "taker_buy_quote": 57418.771473 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0575, "high": 0.0578, "low": 0.057, "close": 0.0574, "volume": 653609.11, "close_time": 1771459199999, "quote_volume": 37503.055187, "trades": 426, "taker_buy_base": 303685.31, "taker_buy_quote": 17434.892546 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0573, "high": 0.0583, "low": 0.0571, "close": 0.0577, "volume": 1289399.42, "close_time": 1771473599999, "quote_volume": 74465.100225, "trades": 804, "taker_buy_base": 706391.7, "taker_buy_quote": 40775.239201 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0568, "close": 0.057, "volume": 890924.89, "close_time": 1771487999999, "quote_volume": 51035.269062, "trades": 639, "taker_buy_base": 404169.84, "taker_buy_quote": 23180.825733 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.057, "high": 0.0571, "low": 0.0553, "close": 0.0559, "volume": 1500843.04, "close_time": 1771502399999, "quote_volume": 84270.597682, "trades": 908, "taker_buy_base": 677098.64, "taker_buy_quote": 38043.437786 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0541, "close": 0.0547, "volume": 1486252.42, "close_time": 1771516799999, "quote_volume": 81747.590637, "trades": 889, "taker_buy_base": 651432.92, "taker_buy_quote": 35835.319771 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0541, "close": 0.0547, "volume": 1479042.98, "close_time": 1771531199999, "quote_volume": 80878.596345, "trades": 809, "taker_buy_base": 796210.5, "taker_buy_quote": 43556.31186 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0546, "high": 0.055, "low": 0.0543, "close": 0.055, "volume": 3231286.62, "close_time": 1771545599999, "quote_volume": 177018.151877, "trades": 2614, "taker_buy_base": 2699668.08, "taker_buy_quote": 147973.774382 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.055, "high": 0.0565, "low": 0.0549, "close": 0.0558, "volume": 5195638.12, "close_time": 1771559999999, "quote_volume": 289122.594383, "trades": 2420, "taker_buy_base": 3348939.38, "taker_buy_quote": 185896.48506 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0557, "close": 0.0561, "volume": 1256366.59, "close_time": 1771574399999, "quote_volume": 70768.844226, "trades": 782, "taker_buy_base": 598303.74, "taker_buy_quote": 33699.096803 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0562, "high": 0.058, "low": 0.0561, "close": 0.0566, "volume": 1499913.43, "close_time": 1771588799999, "quote_volume": 85767.506836, "trades": 833, "taker_buy_base": 696561.79, "taker_buy_quote": 39839.278899 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0545, "close": 0.0567, "volume": 2076817.33, "close_time": 1771603199999, "quote_volume": 116242.633396, "trades": 1195, "taker_buy_base": 951367.83, "taker_buy_quote": 53253.818605 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0567, "high": 0.057, "low": 0.0554, "close": 0.0562, "volume": 1649848.46, "close_time": 1771617599999, "quote_volume": 92840.631084, "trades": 1054, "taker_buy_base": 748085.06, "taker_buy_quote": 42135.416253 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0558, "close": 0.0563, "volume": 422889.44, "close_time": 1771631999999, "quote_volume": 23718.802536, "trades": 305, "taker_buy_base": 180384.99, "taker_buy_quote": 10129.763727 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0561, "close": 0.0562, "volume": 808880.15, "close_time": 1771646399999, "quote_volume": 45650.02363, "trades": 318, "taker_buy_base": 476834.26, "taker_buy_quote": 26913.896725 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0553, "close": 0.0557, "volume": 762349.91, "close_time": 1771660799999, "quote_volume": 42578.392516, "trades": 369, "taker_buy_base": 468309.52, "taker_buy_quote": 26164.028375 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0558, "high": 0.0566, "low": 0.0557, "close": 0.0559, "volume": 543817.62, "close_time": 1771675199999, "quote_volume": 30486.191905, "trades": 345, "taker_buy_base": 260577.46, "taker_buy_quote": 14608.712507 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0559, "high": 0.0566, "low": 0.0554, "close": 0.0557, "volume": 957616.29, "close_time": 1771689599999, "quote_volume": 53532.379474, "trades": 618, "taker_buy_base": 450503.54, "taker_buy_quote": 25199.290191 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0556, "high": 0.0562, "low": 0.0552, "close": 0.056, "volume": 461194.17, "close_time": 1771703999999, "quote_volume": 25667.626078, "trades": 447, "taker_buy_base": 253331.4, "taker_buy_quote": 14098.132792 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.056, "high": 0.0561, "low": 0.0557, "close": 0.0558, "volume": 1857107.88, "close_time": 1771718399999, "quote_volume": 103899.03803, "trades": 880, "taker_buy_base": 728480.93, "taker_buy_quote": 40796.049357 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0547, "close": 0.0552, "volume": 3963626.14, "close_time": 1771732799999, "quote_volume": 220022.551178, "trades": 2342, "taker_buy_base": 843997.75, "taker_buy_quote": 46781.44947 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0547, "close": 0.0552, "volume": 863113.78, "close_time": 1771747199999, "quote_volume": 47559.4328, "trades": 668, "taker_buy_base": 532421.07, "taker_buy_quote": 29326.31233 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0552, "high": 0.0557, "low": 0.055, "close": 0.0554, "volume": 511132.86, "close_time": 1771761599999, "quote_volume": 28287.55298, "trades": 369, "taker_buy_base": 207077.49, "taker_buy_quote": 11455.003939 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0531, "close": 0.0536, "volume": 1989605.17, "close_time": 1771775999999, "quote_volume": 107657.783374, "trades": 1051, "taker_buy_base": 859103.2, "taker_buy_quote": 46477.722168 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0536, "high": 0.0537, "low": 0.053, "close": 0.0533, "volume": 247237.77, "close_time": 1771790399999, "quote_volume": 13205.912331, "trades": 270, "taker_buy_base": 145459.68, "taker_buy_quote": 7773.439624 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0527, "close": 0.0532, "volume": 473140.52, "close_time": 1771804799999, "quote_volume": 25139.258982, "trades": 241, "taker_buy_base": 230318.39, "taker_buy_quote": 12239.281958 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0504, "close": 0.0511, "volume": 3191820.36, "close_time": 1771819199999, "quote_volume": 163710.812745, "trades": 1393, "taker_buy_base": 1523366.94, "taker_buy_quote": 78205.871802 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0511, "high": 0.0522, "low": 0.0508, "close": 0.052, "volume": 885565.13, "close_time": 1771833599999, "quote_volume": 45737.040341, "trades": 768, "taker_buy_base": 464762.98, "taker_buy_quote": 24045.479546 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.052, "high": 0.0535, "low": 0.0519, "close": 0.0534, "volume": 778565.61, "close_time": 1771847999999, "quote_volume": 41169.802119, "trades": 395, "taker_buy_base": 412536.86, "taker_buy_quote": 21807.182288 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0535, "high": 0.0544, "low": 0.0525, "close": 0.0526, "volume": 906038.22, "close_time": 1771862399999, "quote_volume": 48504.289072, "trades": 567, "taker_buy_base": 448893.68, "taker_buy_quote": 24057.424868 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0513, "close": 0.0515, "volume": 1093281.99, "close_time": 1771876799999, "quote_volume": 56829.581166, "trades": 762, "taker_buy_base": 487681.63, "taker_buy_quote": 25349.32787 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0515, "high": 0.052, "low": 0.0512, "close": 0.0516, "volume": 3539497.01, "close_time": 1771891199999, "quote_volume": 182832.860179, "trades": 2144, "taker_buy_base": 2466238.92, "taker_buy_quote": 127459.160897 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0516, "high": 0.052, "low": 0.0503, "close": 0.0507, "volume": 1895579.59, "close_time": 1771905599999, "quote_volume": 96692.966355, "trades": 956, "taker_buy_base": 624982.61, "taker_buy_quote": 31892.601556 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0497, "close": 0.0502, "volume": 1039012.92, "close_time": 1771919999999, "quote_volume": 52212.129368, "trades": 652, "taker_buy_base": 517668.08, "taker_buy_quote": 26031.433131 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0502, "high": 0.0508, "low": 0.05, "close": 0.0502, "volume": 814493.44, "close_time": 1771934399999, "quote_volume": 41041.666366, "trades": 579, "taker_buy_base": 487410.85, "taker_buy_quote": 24568.090955 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0501, "high": 0.0514, "low": 0.0499, "close": 0.051, "volume": 5746572.34, "close_time": 1771948799999, "quote_volume": 289697.331012, "trades": 3006, "taker_buy_base": 3925369.78, "taker_buy_quote": 198207.175202 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0494, "close": 0.0501, "volume": 1737157.83, "close_time": 1771963199999, "quote_volume": 87402.114075, "trades": 1104, "taker_buy_base": 764579.13, "taker_buy_quote": 38496.464359 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.05, "high": 0.0507, "low": 0.05, "close": 0.0505, "volume": 1489809.13, "close_time": 1771977599999, "quote_volume": 74966.348495, "trades": 927, "taker_buy_base": 1090951.01, "taker_buy_quote": 54914.515996 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0506, "high": 0.0544, "low": 0.0504, "close": 0.0526, "volume": 4146000.84, "close_time": 1771991999999, "quote_volume": 218382.770826, "trades": 2053, "taker_buy_base": 2082196.97, "taker_buy_quote": 109819.732318 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0525, "high": 0.0536, "low": 0.0522, "close": 0.0534, "volume": 1457286.4, "close_time": 1772006399999, "quote_volume": 77088.715139, "trades": 896, "taker_buy_base": 744398.36, "taker_buy_quote": 39371.11009 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0534, "high": 0.0705, "low": 0.053, "close": 0.0674, "volume": 100224296.92, "close_time": 1772020799999, "quote_volume": 6420024.177733, "trades": 40282, "taker_buy_base": 49744506.61, "taker_buy_quote": 3192978.566392 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0674, "high": 0.0702, "low": 0.0604, "close": 0.0612, "volume": 55373635.09, "close_time": 1772035199999, "quote_volume": 3538675.041742, "trades": 20709, "taker_buy_base": 26904571.48, "taker_buy_quote": 1722434.881469 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0612, "high": 0.0625, "low": 0.06, "close": 0.0608, "volume": 17554385.18, "close_time": 1772049599999, "quote_volume": 1074840.001839, "trades": 5549, "taker_buy_base": 7954310.68, "taker_buy_quote": 487278.026839 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0608, "high": 0.061, "low": 0.058, "close": 0.0591, "volume": 11570644.16, "close_time": 1772063999999, "quote_volume": 686494.968589, "trades": 3830, "taker_buy_base": 4728583.91, "taker_buy_quote": 280164.102968 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0591, "high": 0.0607, "low": 0.0566, "close": 0.057, "volume": 24494538.37, "close_time": 1772078399999, "quote_volume": 1434826.72245, "trades": 7024, "taker_buy_base": 11785570.13, "taker_buy_quote": 691475.24135 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0569, "high": 0.0574, "low": 0.0561, "close": 0.0567, "volume": 10220351.1, "close_time": 1772092799999, "quote_volume": 578907.717353, "trades": 2919, "taker_buy_base": 5297955.82, "taker_buy_quote": 300189.778611 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0567, "high": 0.0579, "low": 0.0558, "close": 0.0567, "volume": 11918366.77, "close_time": 1772107199999, "quote_volume": 675800.190115, "trades": 2671, "taker_buy_base": 5779697.56, "taker_buy_quote": 327929.273619 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0567, "high": 0.0574, "low": 0.0563, "close": 0.0566, "volume": 10655501.55, "close_time": 1772121599999, "quote_volume": 605642.479959, "trades": 2892, "taker_buy_base": 5120718.87, "taker_buy_quote": 291050.00967 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0566, "high": 0.0572, "low": 0.0554, "close": 0.0567, "volume": 10296953.34, "close_time": 1772135999999, "quote_volume": 580046.773836, "trades": 2483, "taker_buy_base": 5209954.48, "taker_buy_quote": 293557.813197 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0567, "high": 0.0579, "low": 0.0566, "close": 0.0571, "volume": 8052792.48, "close_time": 1772150399999, "quote_volume": 460413.553422, "trades": 2411, "taker_buy_base": 4702847.05, "taker_buy_quote": 268984.378192 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.057, "high": 0.0571, "low": 0.0556, "close": 0.057, "volume": 7389895.19, "close_time": 1772164799999, "quote_volume": 416719.687097, "trades": 2070, "taker_buy_base": 3793768.75, "taker_buy_quote": 213898.828521 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.057, "high": 0.0576, "low": 0.0558, "close": 0.0562, "volume": 5847599.89, "close_time": 1772179199999, "quote_volume": 330820.733751, "trades": 1587, "taker_buy_base": 2839675.93, "taker_buy_quote": 160880.466908 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0562, "high": 0.0571, "low": 0.0555, "close": 0.0561, "volume": 10636887.54, "close_time": 1772193599999, "quote_volume": 598043.969533, "trades": 2777, "taker_buy_base": 4586442.03, "taker_buy_quote": 257774.089274 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.056, "high": 0.0564, "low": 0.0554, "close": 0.0556, "volume": 4937608.82, "close_time": 1772207999999, "quote_volume": 276333.539802, "trades": 1924, "taker_buy_base": 2592041.87, "taker_buy_quote": 145115.512355 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0545, "close": 0.0554, "volume": 3749049.29, "close_time": 1772222399999, "quote_volume": 207054.569891, "trades": 1783, "taker_buy_base": 2052138.78, "taker_buy_quote": 113345.375449 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0554, "high": 0.056, "low": 0.0545, "close": 0.0559, "volume": 2843446.07, "close_time": 1772236799999, "quote_volume": 157536.741891, "trades": 1503, "taker_buy_base": 1703066.8, "taker_buy_quote": 94415.515243 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0558, "high": 0.0567, "low": 0.0553, "close": 0.0557, "volume": 2449574.3, "close_time": 1772251199999, "quote_volume": 136912.702482, "trades": 1083, "taker_buy_base": 1280167.92, "taker_buy_quote": 71517.252525 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0516, "close": 0.0522, "volume": 6859328.93, "close_time": 1772265599999, "quote_volume": 363842.558961, "trades": 2995, "taker_buy_base": 2975240.41, "taker_buy_quote": 157672.683491 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0509, "close": 0.0512, "volume": 3294931.53, "close_time": 1772279999999, "quote_volume": 169968.775332, "trades": 1761, "taker_buy_base": 1666208.5, "taker_buy_quote": 85962.652834 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0513, "high": 0.054, "low": 0.0511, "close": 0.0531, "volume": 8002250.14, "close_time": 1772294399999, "quote_volume": 416359.694508, "trades": 2637, "taker_buy_base": 3096226.36, "taker_buy_quote": 161690.218684 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0531, "high": 0.0542, "low": 0.0518, "close": 0.0538, "volume": 2583135.99, "close_time": 1772308799999, "quote_volume": 136686.844712, "trades": 2164, "taker_buy_base": 1228598.64, "taker_buy_quote": 65103.011592 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0538, "high": 0.0554, "low": 0.0536, "close": 0.055, "volume": 2817650.19, "close_time": 1772323199999, "quote_volume": 153719.880762, "trades": 1782, "taker_buy_base": 1786024.12, "taker_buy_quote": 97470.79343 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.055, "high": 0.056, "low": 0.0539, "close": 0.055, "volume": 2180348.27, "close_time": 1772337599999, "quote_volume": 119695.804689, "trades": 1281, "taker_buy_base": 1170440.9, "taker_buy_quote": 64271.483401 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0542, "close": 0.0545, "volume": 1245820.79, "close_time": 1772351999999, "quote_volume": 68111.686007, "trades": 779, "taker_buy_base": 621172.56, "taker_buy_quote": 33948.225887 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0533, "close": 0.0535, "volume": 1065224.62, "close_time": 1772366399999, "quote_volume": 57403.671346, "trades": 694, "taker_buy_base": 506859.01, "taker_buy_quote": 27306.576329 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0536, "high": 0.0548, "low": 0.0527, "close": 0.0539, "volume": 3426431.04, "close_time": 1772380799999, "quote_volume": 184368.625136, "trades": 1716, "taker_buy_base": 2096790.71, "taker_buy_quote": 112873.211221 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0523, "close": 0.0524, "volume": 3042804.82, "close_time": 1772395199999, "quote_volume": 161527.506522, "trades": 1886, "taker_buy_base": 1702119.31, "taker_buy_quote": 90337.836161 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0524, "high": 0.0534, "low": 0.0516, "close": 0.0529, "volume": 1478879.35, "close_time": 1772409599999, "quote_volume": 77199.461591, "trades": 760, "taker_buy_base": 690400.78, "taker_buy_quote": 36116.683698 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0529, "high": 0.0536, "low": 0.0525, "close": 0.0535, "volume": 1907035.62, "close_time": 1772423999999, "quote_volume": 101107.982245, "trades": 859, "taker_buy_base": 1357848.74, "taker_buy_quote": 71924.422114 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0524, "close": 0.0534, "volume": 1783452.47, "close_time": 1772438399999, "quote_volume": 94701.861442, "trades": 1143, "taker_buy_base": 942668.69, "taker_buy_quote": 50062.315224 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0533, "high": 0.0541, "low": 0.0526, "close": 0.0538, "volume": 1274413.2, "close_time": 1772452799999, "quote_volume": 68072.179426, "trades": 565, "taker_buy_base": 442124.76, "taker_buy_quote": 23590.832786 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0539, "high": 0.0558, "low": 0.0532, "close": 0.0552, "volume": 1967982.11, "close_time": 1772467199999, "quote_volume": 107112.284625, "trades": 864, "taker_buy_base": 800502.72, "taker_buy_quote": 43494.01664 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0547, "close": 0.0552, "volume": 1529409.46, "close_time": 1772481599999, "quote_volume": 84542.235132, "trades": 1037, "taker_buy_base": 839338.33, "taker_buy_quote": 46399.873176 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0541, "close": 0.0544, "volume": 1550044.29, "close_time": 1772495999999, "quote_volume": 84880.714201, "trades": 630, "taker_buy_base": 721420.25, "taker_buy_quote": 39515.814664 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0536, "close": 0.0543, "volume": 1234053.74, "close_time": 1772510399999, "quote_volume": 66731.536147, "trades": 686, "taker_buy_base": 701204.14, "taker_buy_quote": 37948.101482 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0536, "close": 0.054, "volume": 882750.85, "close_time": 1772524799999, "quote_volume": 47674.022691, "trades": 536, "taker_buy_base": 455608.14, "taker_buy_quote": 24623.381126 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.054, "high": 0.054, "low": 0.0521, "close": 0.0527, "volume": 2456232.4, "close_time": 1772539199999, "quote_volume": 129737.007344, "trades": 1261, "taker_buy_base": 1205411.87, "taker_buy_quote": 63639.57619 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0528, "high": 0.0534, "low": 0.0517, "close": 0.0527, "volume": 7410895.98, "close_time": 1772553599999, "quote_volume": 387795.876682, "trades": 3438, "taker_buy_base": 3888151.09, "taker_buy_quote": 203511.721292 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0527, "high": 0.0537, "low": 0.052, "close": 0.0529, "volume": 4494734.39, "close_time": 1772567999999, "quote_volume": 237780.841246, "trades": 2092, "taker_buy_base": 2044965.57, "taker_buy_quote": 108175.677062 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0529, "high": 0.0535, "low": 0.0523, "close": 0.0528, "volume": 1186189.64, "close_time": 1772582399999, "quote_volume": 62564.527374, "trades": 815, "taker_buy_base": 637614.29, "taker_buy_quote": 33633.94516 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0521, "close": 0.0526, "volume": 2872580.09, "close_time": 1772596799999, "quote_volume": 151162.556844, "trades": 1572, "taker_buy_base": 1217659.16, "taker_buy_quote": 64027.779588 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0522, "close": 0.0533, "volume": 1610872.0, "close_time": 1772611199999, "quote_volume": 84837.272199, "trades": 1151, "taker_buy_base": 886730.28, "taker_buy_quote": 46690.143474 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0533, "high": 0.0552, "low": 0.0528, "close": 0.0546, "volume": 3188392.19, "close_time": 1772625599999, "quote_volume": 172936.373142, "trades": 2023, "taker_buy_base": 1635164.05, "taker_buy_quote": 88766.198543 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0546, "high": 0.0556, "low": 0.0537, "close": 0.0555, "volume": 3037525.41, "close_time": 1772639999999, "quote_volume": 166415.739027, "trades": 1891, "taker_buy_base": 1549899.77, "taker_buy_quote": 84941.858842 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0546, "close": 0.0553, "volume": 2545123.81, "close_time": 1772654399999, "quote_volume": 140217.603766, "trades": 1621, "taker_buy_base": 1177667.43, "taker_buy_quote": 64897.412117 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0545, "close": 0.0551, "volume": 1298643.48, "close_time": 1772668799999, "quote_volume": 71488.237305, "trades": 904, "taker_buy_base": 589276.72, "taker_buy_quote": 32480.281069 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.055, "high": 0.0552, "low": 0.0544, "close": 0.0545, "volume": 2144646.01, "close_time": 1772683199999, "quote_volume": 117333.023754, "trades": 1034, "taker_buy_base": 619008.09, "taker_buy_quote": 33926.399338 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0536, "close": 0.0537, "volume": 1200742.51, "close_time": 1772697599999, "quote_volume": 65316.135071, "trades": 838, "taker_buy_base": 562963.0, "taker_buy_quote": 30637.211522 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0538, "high": 0.0547, "low": 0.0534, "close": 0.0544, "volume": 1980562.6, "close_time": 1772711999999, "quote_volume": 107471.688997, "trades": 958, "taker_buy_base": 1013226.37, "taker_buy_quote": 55029.750709 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0536, "close": 0.0537, "volume": 3380696.25, "close_time": 1772726399999, "quote_volume": 183377.527558, "trades": 1372, "taker_buy_base": 1666186.02, "taker_buy_quote": 90396.570462 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0537, "high": 0.054, "low": 0.0525, "close": 0.0536, "volume": 1501740.34, "close_time": 1772740799999, "quote_volume": 79908.46659, "trades": 867, "taker_buy_base": 854587.77, "taker_buy_quote": 45461.044069 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0536, "high": 0.0542, "low": 0.0535, "close": 0.0538, "volume": 1186867.95, "close_time": 1772755199999, "quote_volume": 63871.061831, "trades": 735, "taker_buy_base": 580080.23, "taker_buy_quote": 31234.414342 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0538, "high": 0.0554, "low": 0.0538, "close": 0.0554, "volume": 1591145.93, "close_time": 1772769599999, "quote_volume": 86724.120956, "trades": 755, "taker_buy_base": 964927.62, "taker_buy_quote": 52578.521835 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0545, "close": 0.0558, "volume": 1820920.69, "close_time": 1772783999999, "quote_volume": 100641.880903, "trades": 947, "taker_buy_base": 841357.3, "taker_buy_quote": 46549.433975 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0558, "high": 0.057, "low": 0.0551, "close": 0.0565, "volume": 9991562.0, "close_time": 1772798399999, "quote_volume": 561919.279694, "trades": 4054, "taker_buy_base": 5522327.34, "taker_buy_quote": 310744.533071 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0532, "close": 0.0537, "volume": 11261977.98, "close_time": 1772812799999, "quote_volume": 618349.424316, "trades": 3587, "taker_buy_base": 5689817.29, "taker_buy_quote": 312189.140766 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0537, "high": 0.0555, "low": 0.0536, "close": 0.0547, "volume": 2576197.28, "close_time": 1772827199999, "quote_volume": 140283.316179, "trades": 1272, "taker_buy_base": 1398833.03, "taker_buy_quote": 76146.183068 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0543, "close": 0.0553, "volume": 1622982.08, "close_time": 1772841599999, "quote_volume": 89055.187304, "trades": 760, "taker_buy_base": 876042.27, "taker_buy_quote": 48082.685884 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0541, "close": 0.0555, "volume": 1692645.79, "close_time": 1772855999999, "quote_volume": 92942.864657, "trades": 1080, "taker_buy_base": 956576.78, "taker_buy_quote": 52577.398757 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0553, "high": 0.0562, "low": 0.0537, "close": 0.054, "volume": 6814790.04, "close_time": 1772870399999, "quote_volume": 376095.183472, "trades": 2391, "taker_buy_base": 3453756.98, "taker_buy_quote": 190705.385612 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0538, "close": 0.0538, "volume": 2410567.51, "close_time": 1772884799999, "quote_volume": 130316.794974, "trades": 700, "taker_buy_base": 1137216.24, "taker_buy_quote": 61486.475493 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0538, "high": 0.0539, "low": 0.053, "close": 0.0531, "volume": 2644058.15, "close_time": 1772899199999, "quote_volume": 141596.01334, "trades": 1183, "taker_buy_base": 1503271.63, "taker_buy_quote": 80523.258302 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0531, "high": 0.0537, "low": 0.0528, "close": 0.0529, "volume": 1311785.22, "close_time": 1772913599999, "quote_volume": 69816.418375, "trades": 672, "taker_buy_base": 673576.81, "taker_buy_quote": 35865.387742 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.053, "high": 0.0535, "low": 0.0527, "close": 0.0529, "volume": 999867.87, "close_time": 1772927999999, "quote_volume": 53124.222876, "trades": 593, "taker_buy_base": 542210.93, "taker_buy_quote": 28838.988651 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0511, "close": 0.0516, "volume": 4802460.25, "close_time": 1772942399999, "quote_volume": 248737.737558, "trades": 2087, "taker_buy_base": 2197286.79, "taker_buy_quote": 113728.4455 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0516, "high": 0.0523, "low": 0.0511, "close": 0.052, "volume": 2179004.3, "close_time": 1772956799999, "quote_volume": 112770.577234, "trades": 940, "taker_buy_base": 1204409.31, "taker_buy_quote": 62323.346363 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.052, "high": 0.0535, "low": 0.0517, "close": 0.053, "volume": 1336953.22, "close_time": 1772971199999, "quote_volume": 70395.014597, "trades": 977, "taker_buy_base": 677829.01, "taker_buy_quote": 35708.398527 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.053, "high": 0.0533, "low": 0.0521, "close": 0.0522, "volume": 2455799.86, "close_time": 1772985599999, "quote_volume": 129252.594621, "trades": 1519, "taker_buy_base": 1050311.2, "taker_buy_quote": 55301.936975 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0522, "high": 0.053, "low": 0.0517, "close": 0.0528, "volume": 1451643.7, "close_time": 1772999999999, "quote_volume": 75799.601815, "trades": 788, "taker_buy_base": 778135.69, "taker_buy_quote": 40659.655967 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0515, "close": 0.052, "volume": 1954254.42, "close_time": 1773014399999, "quote_volume": 102051.920515, "trades": 1168, "taker_buy_base": 845958.96, "taker_buy_quote": 44152.180906 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.052, "high": 0.0539, "low": 0.0518, "close": 0.0531, "volume": 2364390.76, "close_time": 1773028799999, "quote_volume": 124786.699057, "trades": 1417, "taker_buy_base": 1308608.5, "taker_buy_quote": 69102.21115 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0533, "high": 0.0547, "low": 0.0532, "close": 0.0538, "volume": 1616305.69, "close_time": 1773043199999, "quote_volume": 87167.292066, "trades": 1030, "taker_buy_base": 752799.92, "taker_buy_quote": 40556.677323 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0528, "close": 0.053, "volume": 2803691.42, "close_time": 1773057599999, "quote_volume": 149770.30216, "trades": 1386, "taker_buy_base": 907598.49, "taker_buy_quote": 48504.182223 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0531, "high": 0.054, "low": 0.0528, "close": 0.0532, "volume": 4508930.58, "close_time": 1773071999999, "quote_volume": 240408.599375, "trades": 1694, "taker_buy_base": 2252548.24, "taker_buy_quote": 120175.164087 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0532, "high": 0.0541, "low": 0.0529, "close": 0.0532, "volume": 1459748.22, "close_time": 1773086399999, "quote_volume": 77665.697603, "trades": 857, "taker_buy_base": 754811.81, "taker_buy_quote": 40172.494365 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0528, "close": 0.0529, "volume": 819782.48, "close_time": 1773100799999, "quote_volume": 43646.53825, "trades": 870, "taker_buy_base": 546053.24, "taker_buy_quote": 29088.904341 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0529, "high": 0.0538, "low": 0.0526, "close": 0.0533, "volume": 1350190.54, "close_time": 1773115199999, "quote_volume": 71853.697765, "trades": 960, "taker_buy_base": 703542.27, "taker_buy_quote": 37424.275338 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0531, "close": 0.0537, "volume": 754315.1, "close_time": 1773129599999, "quote_volume": 40347.822522, "trades": 526, "taker_buy_base": 418874.71, "taker_buy_quote": 22411.570271 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0535, "close": 0.054, "volume": 1091587.5, "close_time": 1773143999999, "quote_volume": 58919.257964, "trades": 661, "taker_buy_base": 608013.17, "taker_buy_quote": 32810.532396 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0529, "close": 0.0542, "volume": 4368921.17, "close_time": 1773158399999, "quote_volume": 234406.393101, "trades": 1500, "taker_buy_base": 2099529.78, "taker_buy_quote": 112708.667089 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0542, "high": 0.0545, "low": 0.053, "close": 0.0533, "volume": 2146148.34, "close_time": 1773172799999, "quote_volume": 115346.821188, "trades": 1076, "taker_buy_base": 922060.44, "taker_buy_quote": 49662.546424 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0527, "close": 0.0532, "volume": 791436.24, "close_time": 1773187199999, "quote_volume": 42074.27944, "trades": 518, "taker_buy_base": 466004.81, "taker_buy_quote": 24777.284886 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0523, "close": 0.0528, "volume": 1295852.28, "close_time": 1773201599999, "quote_volume": 68495.778403, "trades": 800, "taker_buy_base": 651967.98, "taker_buy_quote": 34489.254586 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0527, "high": 0.053, "low": 0.0522, "close": 0.0524, "volume": 832396.75, "close_time": 1773215999999, "quote_volume": 43777.641919, "trades": 472, "taker_buy_base": 433855.83, "taker_buy_quote": 22820.671141 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0521, "close": 0.0525, "volume": 1037682.43, "close_time": 1773230399999, "quote_volume": 54433.085707, "trades": 894, "taker_buy_base": 652539.22, "taker_buy_quote": 34245.584859 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0525, "high": 0.0537, "low": 0.0525, "close": 0.0531, "volume": 2041412.85, "close_time": 1773244799999, "quote_volume": 108642.220144, "trades": 1155, "taker_buy_base": 997075.57, "taker_buy_quote": 53011.576086 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0531, "high": 0.0537, "low": 0.0526, "close": 0.0537, "volume": 1535843.15, "close_time": 1773259199999, "quote_volume": 81575.497918, "trades": 1019, "taker_buy_base": 732317.76, "taker_buy_quote": 38948.374312 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0536, "high": 0.0548, "low": 0.0535, "close": 0.0538, "volume": 1550177.36, "close_time": 1773273599999, "quote_volume": 83820.863625, "trades": 842, "taker_buy_base": 836371.28, "taker_buy_quote": 45221.199501 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0539, "high": 0.0556, "low": 0.0538, "close": 0.0546, "volume": 7737147.42, "close_time": 1773287999999, "quote_volume": 424115.757458, "trades": 3048, "taker_buy_base": 3377527.26, "taker_buy_quote": 184944.733006 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0547, "high": 0.0559, "low": 0.054, "close": 0.0556, "volume": 3258015.63, "close_time": 1773302399999, "quote_volume": 178987.014273, "trades": 1596, "taker_buy_base": 1486543.21, "taker_buy_quote": 81849.046509 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0555, "high": 0.0573, "low": 0.055, "close": 0.0563, "volume": 6533162.79, "close_time": 1773316799999, "quote_volume": 365625.748853, "trades": 2966, "taker_buy_base": 4164869.45, "taker_buy_quote": 233088.061908 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0552, "close": 0.0557, "volume": 2928687.27, "close_time": 1773331199999, "quote_volume": 163568.657942, "trades": 1413, "taker_buy_base": 1386006.96, "taker_buy_quote": 77469.817708 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0558, "high": 0.0568, "low": 0.0554, "close": 0.0561, "volume": 4684911.29, "close_time": 1773345599999, "quote_volume": 262614.188118, "trades": 1175, "taker_buy_base": 1957823.14, "taker_buy_quote": 109726.580586 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.056, "high": 0.0564, "low": 0.0555, "close": 0.0562, "volume": 1493871.11, "close_time": 1773359999999, "quote_volume": 83428.610894, "trades": 770, "taker_buy_base": 766354.42, "taker_buy_quote": 42822.181502 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0561, "high": 0.0566, "low": 0.0557, "close": 0.0565, "volume": 2027430.43, "close_time": 1773374399999, "quote_volume": 113742.936407, "trades": 1405, "taker_buy_base": 1053249.19, "taker_buy_quote": 59072.053071 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0564, "high": 0.058, "low": 0.0564, "close": 0.0572, "volume": 1533447.44, "close_time": 1773388799999, "quote_volume": 87455.282135, "trades": 1007, "taker_buy_base": 705818.44, "taker_buy_quote": 40238.300434 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0573, "high": 0.0573, "low": 0.056, "close": 0.0562, "volume": 1404417.31, "close_time": 1773403199999, "quote_volume": 79278.887764, "trades": 840, "taker_buy_base": 590122.23, "taker_buy_quote": 33317.60696 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0561, "close": 0.0563, "volume": 2420171.68, "close_time": 1773417599999, "quote_volume": 136910.191597, "trades": 1692, "taker_buy_base": 1018965.33, "taker_buy_quote": 57667.515925 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0564, "high": 0.057, "low": 0.0558, "close": 0.056, "volume": 1269339.37, "close_time": 1773431999999, "quote_volume": 71462.513622, "trades": 1068, "taker_buy_base": 621839.72, "taker_buy_quote": 35067.88778 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.056, "high": 0.0562, "low": 0.0553, "close": 0.0558, "volume": 946022.31, "close_time": 1773446399999, "quote_volume": 52743.723574, "trades": 1031, "taker_buy_base": 484055.38, "taker_buy_quote": 27006.339347 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0552, "close": 0.0555, "volume": 761825.41, "close_time": 1773460799999, "quote_volume": 42309.139379, "trades": 455, "taker_buy_base": 313286.56, "taker_buy_quote": 17405.585692 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0546, "close": 0.0547, "volume": 779263.02, "close_time": 1773475199999, "quote_volume": 42885.388944, "trades": 504, "taker_buy_base": 352867.05, "taker_buy_quote": 19404.80903 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0546, "high": 0.0548, "low": 0.054, "close": 0.0545, "volume": 1499985.56, "close_time": 1773489599999, "quote_volume": 81489.999033, "trades": 725, "taker_buy_base": 745862.72, "taker_buy_quote": 40520.049082 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0545, "high": 0.055, "low": 0.0544, "close": 0.0548, "volume": 586059.18, "close_time": 1773503999999, "quote_volume": 32048.926604, "trades": 464, "taker_buy_base": 253801.17, "taker_buy_quote": 13876.097789 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0548, "high": 0.055, "low": 0.0546, "close": 0.0547, "volume": 420285.53, "close_time": 1773518399999, "quote_volume": 23022.425792, "trades": 432, "taker_buy_base": 207106.66, "taker_buy_quote": 11349.578438 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0544, "close": 0.0548, "volume": 432773.49, "close_time": 1773532799999, "quote_volume": 23662.60784, "trades": 358, "taker_buy_base": 176485.65, "taker_buy_quote": 9660.492603 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0544, "close": 0.0545, "volume": 841315.76, "close_time": 1773547199999, "quote_volume": 45971.644588, "trades": 561, "taker_buy_base": 267483.02, "taker_buy_quote": 14630.334418 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0544, "close": 0.055, "volume": 811809.36, "close_time": 1773561599999, "quote_volume": 44426.008556, "trades": 489, "taker_buy_base": 384938.55, "taker_buy_quote": 21074.19294 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0546, "close": 0.0549, "volume": 513586.69, "close_time": 1773575999999, "quote_volume": 28192.623925, "trades": 268, "taker_buy_base": 207430.38, "taker_buy_quote": 11393.330398 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0542, "close": 0.0546, "volume": 579556.38, "close_time": 1773590399999, "quote_volume": 31707.73197, "trades": 461, "taker_buy_base": 252467.37, "taker_buy_quote": 13816.061826 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0545, "close": 0.0549, "volume": 508822.06, "close_time": 1773604799999, "quote_volume": 27874.442932, "trades": 423, "taker_buy_base": 242781.07, "taker_buy_quote": 13302.421571 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0548, "high": 0.056, "low": 0.0547, "close": 0.0556, "volume": 2026559.14, "close_time": 1773619199999, "quote_volume": 112485.378039, "trades": 1123, "taker_buy_base": 1370740.1, "taker_buy_quote": 76088.417411 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0557, "high": 0.057, "low": 0.0554, "close": 0.0563, "volume": 1800851.46, "close_time": 1773633599999, "quote_volume": 101053.753778, "trades": 999, "taker_buy_base": 935546.22, "taker_buy_quote": 52523.967578 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0562, "close": 0.0563, "volume": 1306807.37, "close_time": 1773647999999, "quote_volume": 73840.051143, "trades": 1041, "taker_buy_base": 581851.8, "taker_buy_quote": 32899.232423 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0563, "high": 0.0572, "low": 0.0558, "close": 0.0567, "volume": 2219958.53, "close_time": 1773662399999, "quote_volume": 125384.42664, "trades": 1016, "taker_buy_base": 1145130.52, "taker_buy_quote": 64721.736175 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0568, "high": 0.057, "low": 0.0561, "close": 0.0564, "volume": 2870596.98, "close_time": 1773676799999, "quote_volume": 162660.367638, "trades": 847, "taker_buy_base": 1424812.77, "taker_buy_quote": 80749.905849 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0564, "high": 0.0579, "low": 0.0564, "close": 0.0573, "volume": 1946933.61, "close_time": 1773691199999, "quote_volume": 111364.252472, "trades": 770, "taker_buy_base": 986975.11, "taker_buy_quote": 56482.871343 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0574, "high": 0.0581, "low": 0.0573, "close": 0.0578, "volume": 1153136.35, "close_time": 1773705599999, "quote_volume": 66544.929558, "trades": 588, "taker_buy_base": 632545.33, "taker_buy_quote": 36509.931888 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0578, "high": 0.0586, "low": 0.0571, "close": 0.0573, "volume": 2562474.02, "close_time": 1773719999999, "quote_volume": 148361.2616, "trades": 1050, "taker_buy_base": 1334901.06, "taker_buy_quote": 77305.282019 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0561, "close": 0.0571, "volume": 1496377.7, "close_time": 1773734399999, "quote_volume": 84974.375394, "trades": 999, "taker_buy_base": 634751.02, "taker_buy_quote": 36060.078787 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0571, "high": 0.0602, "low": 0.057, "close": 0.0587, "volume": 7624507.21, "close_time": 1773748799999, "quote_volume": 448020.036045, "trades": 3269, "taker_buy_base": 4549442.88, "taker_buy_quote": 267795.514409 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0569, "close": 0.058, "volume": 5097513.17, "close_time": 1773763199999, "quote_volume": 294113.880286, "trades": 1537, "taker_buy_base": 2577914.75, "taker_buy_quote": 148829.427811 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0576, "close": 0.0577, "volume": 1779996.13, "close_time": 1773777599999, "quote_volume": 103261.3415, "trades": 718, "taker_buy_base": 818846.26, "taker_buy_quote": 47499.506296 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0578, "high": 0.059, "low": 0.0576, "close": 0.058, "volume": 2003274.55, "close_time": 1773791999999, "quote_volume": 117009.059664, "trades": 615, "taker_buy_base": 872205.8, "taker_buy_quote": 50970.449761 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.058, "high": 0.0596, "low": 0.0576, "close": 0.0588, "volume": 8377023.03, "close_time": 1773806399999, "quote_volume": 491590.446416, "trades": 4283, "taker_buy_base": 4781057.32, "taker_buy_quote": 280602.183128 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0588, "high": 0.0606, "low": 0.0582, "close": 0.0587, "volume": 10388058.74, "close_time": 1773820799999, "quote_volume": 616936.028649, "trades": 3167, "taker_buy_base": 6020128.55, "taker_buy_quote": 357619.315477 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0567, "close": 0.0568, "volume": 3834165.46, "close_time": 1773835199999, "quote_volume": 222942.662508, "trades": 1439, "taker_buy_base": 2210857.72, "taker_buy_quote": 128591.211226 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0541, "close": 0.0546, "volume": 5487119.84, "close_time": 1773849599999, "quote_volume": 303971.243938, "trades": 1536, "taker_buy_base": 2287669.57, "taker_buy_quote": 126888.811494 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0532, "close": 0.0533, "volume": 4295615.24, "close_time": 1773863999999, "quote_volume": 231729.9339, "trades": 1345, "taker_buy_base": 2139245.55, "taker_buy_quote": 115446.026297 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0533, "high": 0.0545, "low": 0.053, "close": 0.0545, "volume": 1810611.38, "close_time": 1773878399999, "quote_volume": 97434.927387, "trades": 642, "taker_buy_base": 883852.32, "taker_buy_quote": 47555.169165 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0532, "close": 0.0542, "volume": 1539748.79, "close_time": 1773892799999, "quote_volume": 82957.549101, "trades": 576, "taker_buy_base": 817151.46, "taker_buy_quote": 44068.57612 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0522, "close": 0.0528, "volume": 2085341.18, "close_time": 1773907199999, "quote_volume": 110726.753271, "trades": 669, "taker_buy_base": 915374.52, "taker_buy_quote": 48679.207864 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0521, "close": 0.0523, "volume": 3079727.73, "close_time": 1773921599999, "quote_volume": 162203.768819, "trades": 734, "taker_buy_base": 1142122.9, "taker_buy_quote": 60262.567226 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0512, "close": 0.0518, "volume": 3912790.46, "close_time": 1773935999999, "quote_volume": 202390.986822, "trades": 1585, "taker_buy_base": 2122049.61, "taker_buy_quote": 109753.676195 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0517, "high": 0.0526, "low": 0.0514, "close": 0.052, "volume": 1235765.85, "close_time": 1773950399999, "quote_volume": 64144.526824, "trades": 723, "taker_buy_base": 628630.32, "taker_buy_quote": 32662.886657 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0518, "close": 0.0521, "volume": 981013.66, "close_time": 1773964799999, "quote_volume": 51066.477127, "trades": 577, "taker_buy_base": 534420.64, "taker_buy_quote": 27844.419504 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.052, "high": 0.053, "low": 0.0519, "close": 0.0526, "volume": 2680262.41, "close_time": 1773979199999, "quote_volume": 140905.412618, "trades": 1014, "taker_buy_base": 1127803.04, "taker_buy_quote": 59218.889377 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0519, "close": 0.0521, "volume": 1117878.44, "close_time": 1773993599999, "quote_volume": 58384.343656, "trades": 520, "taker_buy_base": 647227.05, "taker_buy_quote": 33808.565982 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0522, "high": 0.0533, "low": 0.0522, "close": 0.053, "volume": 1394139.43, "close_time": 1774007999999, "quote_volume": 73524.875839, "trades": 742, "taker_buy_base": 715026.34, "taker_buy_quote": 37734.150123 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.053, "high": 0.0532, "low": 0.052, "close": 0.0523, "volume": 3587789.42, "close_time": 1774022399999, "quote_volume": 188376.370398, "trades": 1439, "taker_buy_base": 1850505.4, "taker_buy_quote": 97132.409642 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0523, "high": 0.053, "low": 0.0517, "close": 0.0523, "volume": 1682732.05, "close_time": 1774036799999, "quote_volume": 88243.365456, "trades": 843, "taker_buy_base": 831220.41, "taker_buy_quote": 43590.829535 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0517, "close": 0.0526, "volume": 1220748.98, "close_time": 1774051199999, "quote_volume": 63974.371055, "trades": 637, "taker_buy_base": 538846.34, "taker_buy_quote": 28210.843969 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0521, "close": 0.0523, "volume": 400590.95, "close_time": 1774065599999, "quote_volume": 21016.581211, "trades": 300, "taker_buy_base": 168524.88, "taker_buy_quote": 8840.894501 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0521, "close": 0.0524, "volume": 371737.62, "close_time": 1774079999999, "quote_volume": 19448.952716, "trades": 250, "taker_buy_base": 204749.18, "taker_buy_quote": 10715.431102 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0524, "high": 0.0532, "low": 0.0522, "close": 0.0523, "volume": 2908606.22, "close_time": 1774094399999, "quote_volume": 153843.38944, "trades": 1318, "taker_buy_base": 1618545.44, "taker_buy_quote": 85642.770946 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0523, "high": 0.0538, "low": 0.0522, "close": 0.0535, "volume": 1825539.77, "close_time": 1774108799999, "quote_volume": 96552.46675, "trades": 787, "taker_buy_base": 1164878.78, "taker_buy_quote": 61576.40279 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0526, "close": 0.0536, "volume": 842713.67, "close_time": 1774123199999, "quote_volume": 44782.980274, "trades": 602, "taker_buy_base": 465893.49, "taker_buy_quote": 24786.820698 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0515, "close": 0.0519, "volume": 2112206.73, "close_time": 1774137599999, "quote_volume": 111963.592382, "trades": 1158, "taker_buy_base": 1297360.97, "taker_buy_quote": 68850.777947 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0519, "high": 0.0523, "low": 0.051, "close": 0.0516, "volume": 1905329.49, "close_time": 1774151999999, "quote_volume": 98495.070817, "trades": 1149, "taker_buy_base": 964889.62, "taker_buy_quote": 49880.930188 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0506, "close": 0.0506, "volume": 1254121.03, "close_time": 1774166399999, "quote_volume": 64376.221311, "trades": 614, "taker_buy_base": 690650.71, "taker_buy_quote": 35454.808381 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0495, "close": 0.0497, "volume": 2032360.23, "close_time": 1774180799999, "quote_volume": 101746.976065, "trades": 1448, "taker_buy_base": 1022459.25, "taker_buy_quote": 51147.446581 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0497, "high": 0.0506, "low": 0.0497, "close": 0.0503, "volume": 806282.42, "close_time": 1774195199999, "quote_volume": 40445.04833, "trades": 542, "taker_buy_base": 425519.9, "taker_buy_quote": 21331.985035 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0489, "close": 0.0491, "volume": 1579764.34, "close_time": 1774209599999, "quote_volume": 78224.528407, "trades": 913, "taker_buy_base": 771713.95, "taker_buy_quote": 38165.434753 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0482, "close": 0.0489, "volume": 1594021.41, "close_time": 1774223999999, "quote_volume": 77753.011525, "trades": 1078, "taker_buy_base": 756986.27, "taker_buy_quote": 36935.469437 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0483, "close": 0.0491, "volume": 2183426.4, "close_time": 1774238399999, "quote_volume": 107119.545969, "trades": 1041, "taker_buy_base": 1197662.46, "taker_buy_quote": 58787.073554 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0492, "high": 0.0499, "low": 0.0483, "close": 0.0487, "volume": 2317669.1, "close_time": 1774252799999, "quote_volume": 113925.381809, "trades": 1183, "taker_buy_base": 1011253.8, "taker_buy_quote": 49635.601608 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0487, "high": 0.0505, "low": 0.0477, "close": 0.05, "volume": 4345299.41, "close_time": 1774267199999, "quote_volume": 214894.709876, "trades": 2129, "taker_buy_base": 2346092.72, "taker_buy_quote": 116035.703024 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0499, "high": 0.0506, "low": 0.0494, "close": 0.0494, "volume": 2013544.25, "close_time": 1774281599999, "quote_volume": 100912.904438, "trades": 1074, "taker_buy_base": 828298.97, "taker_buy_quote": 41529.270106 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0494, "high": 0.0503, "low": 0.0489, "close": 0.05, "volume": 1144726.19, "close_time": 1774295999999, "quote_volume": 56584.879205, "trades": 561, "taker_buy_base": 687414.62, "taker_buy_quote": 34000.403093 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0496, "close": 0.0501, "volume": 372839.02, "close_time": 1774310399999, "quote_volume": 18643.770072, "trades": 270, "taker_buy_base": 185580.14, "taker_buy_quote": 9278.965284 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0495, "close": 0.0501, "volume": 803606.21, "close_time": 1774324799999, "quote_volume": 40013.753755, "trades": 452, "taker_buy_base": 384910.58, "taker_buy_quote": 19175.657252 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0501, "high": 0.0505, "low": 0.0496, "close": 0.05, "volume": 1212952.42, "close_time": 1774339199999, "quote_volume": 60683.828647, "trades": 1364, "taker_buy_base": 684948.2, "taker_buy_quote": 34294.75171 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0496, "close": 0.0497, "volume": 1094000.2, "close_time": 1774353599999, "quote_volume": 54531.805957, "trades": 774, "taker_buy_base": 625837.8, "taker_buy_quote": 31202.223702 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0488, "close": 0.0491, "volume": 1540801.46, "close_time": 1774367999999, "quote_volume": 75829.121692, "trades": 689, "taker_buy_base": 724648.42, "taker_buy_quote": 35667.711731 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0485, "close": 0.0493, "volume": 816983.69, "close_time": 1774382399999, "quote_volume": 40013.397027, "trades": 767, "taker_buy_base": 425298.06, "taker_buy_quote": 20829.408884 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0492, "high": 0.0504, "low": 0.0492, "close": 0.0503, "volume": 639146.86, "close_time": 1774396799999, "quote_volume": 31929.013247, "trades": 327, "taker_buy_base": 345887.42, "taker_buy_quote": 17281.067599 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0504, "high": 0.0575, "low": 0.0504, "close": 0.0524, "volume": 40750883.34, "close_time": 1774411199999, "quote_volume": 2172365.66553, "trades": 15866, "taker_buy_base": 21389819.95, "taker_buy_quote": 1140413.341693 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0525, "high": 0.0544, "low": 0.0524, "close": 0.053, "volume": 11134399.15, "close_time": 1774425599999, "quote_volume": 595054.354815, "trades": 3349, "taker_buy_base": 5699994.87, "taker_buy_quote": 304577.024113 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0529, "high": 0.0533, "low": 0.0516, "close": 0.0521, "volume": 6753213.14, "close_time": 1774439999999, "quote_volume": 353098.336255, "trades": 1864, "taker_buy_base": 3395783.0, "taker_buy_quote": 177609.408927 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0504, "close": 0.0505, "volume": 4426413.9, "close_time": 1774454399999, "quote_volume": 226628.587783, "trades": 1953, "taker_buy_base": 1913700.15, "taker_buy_quote": 97931.424622 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0505, "high": 0.051, "low": 0.0504, "close": 0.0507, "volume": 1921280.27, "close_time": 1774468799999, "quote_volume": 97566.04342, "trades": 798, "taker_buy_base": 853631.71, "taker_buy_quote": 43344.987259 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0503, "close": 0.0508, "volume": 1668424.66, "close_time": 1774483199999, "quote_volume": 84607.65747, "trades": 693, "taker_buy_base": 849714.45, "taker_buy_quote": 43123.143584 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0493, "close": 0.0495, "volume": 2779952.44, "close_time": 1774497599999, "quote_volume": 138746.888652, "trades": 1418, "taker_buy_base": 1502958.87, "taker_buy_quote": 75016.091154 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0486, "close": 0.0487, "volume": 2709293.77, "close_time": 1774511999999, "quote_volume": 132690.397546, "trades": 1505, "taker_buy_base": 1367975.23, "taker_buy_quote": 66962.026389 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0474, "close": 0.0476, "volume": 3480304.07, "close_time": 1774526399999, "quote_volume": 166703.43927, "trades": 1745, "taker_buy_base": 1697877.53, "taker_buy_quote": 81291.725854 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0476, "high": 0.0485, "low": 0.0476, "close": 0.048, "volume": 2212717.52, "close_time": 1774540799999, "quote_volume": 106490.059488, "trades": 993, "taker_buy_base": 1055220.24, "taker_buy_quote": 50784.483831 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.048, "high": 0.0482, "low": 0.0473, "close": 0.0474, "volume": 1051704.52, "close_time": 1774555199999, "quote_volume": 50132.108943, "trades": 665, "taker_buy_base": 457544.77, "taker_buy_quote": 21819.652125 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0471, "close": 0.0477, "volume": 1912549.28, "close_time": 1774569599999, "quote_volume": 91278.479394, "trades": 1106, "taker_buy_base": 1027276.47, "taker_buy_quote": 49031.037458 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0476, "high": 0.0485, "low": 0.0472, "close": 0.0482, "volume": 1430969.78, "close_time": 1774583999999, "quote_volume": 68515.294003, "trades": 907, "taker_buy_base": 588728.51, "taker_buy_quote": 28216.976611 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0482, "high": 0.0497, "low": 0.048, "close": 0.0494, "volume": 2019086.95, "close_time": 1774598399999, "quote_volume": 98719.327034, "trades": 835, "taker_buy_base": 1107062.42, "taker_buy_quote": 54123.872835 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0494, "high": 0.0495, "low": 0.047, "close": 0.0473, "volume": 4553959.33, "close_time": 1774612799999, "quote_volume": 219513.040563, "trades": 1947, "taker_buy_base": 2209767.55, "taker_buy_quote": 106358.051766 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0473, "high": 0.048, "low": 0.0469, "close": 0.0473, "volume": 1998688.43, "close_time": 1774627199999, "quote_volume": 94725.303016, "trades": 1104, "taker_buy_base": 1017863.85, "taker_buy_quote": 48242.520978 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0472, "high": 0.0477, "low": 0.047, "close": 0.0474, "volume": 1469869.09, "close_time": 1774641599999, "quote_volume": 69584.33891, "trades": 967, "taker_buy_base": 698608.76, "taker_buy_quote": 33069.525128 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0468, "close": 0.047, "volume": 1073421.72, "close_time": 1774655999999, "quote_volume": 50531.218396, "trades": 527, "taker_buy_base": 576645.45, "taker_buy_quote": 27137.564222 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.047, "high": 0.047, "low": 0.0458, "close": 0.046, "volume": 1566004.99, "close_time": 1774670399999, "quote_volume": 72548.542816, "trades": 842, "taker_buy_base": 768179.02, "taker_buy_quote": 35568.669046 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.046, "high": 0.0481, "low": 0.0459, "close": 0.048, "volume": 1547966.08, "close_time": 1774684799999, "quote_volume": 72934.630576, "trades": 773, "taker_buy_base": 900026.2, "taker_buy_quote": 42372.938792 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.048, "high": 0.0485, "low": 0.0477, "close": 0.0484, "volume": 1210400.85, "close_time": 1774699199999, "quote_volume": 58223.876329, "trades": 624, "taker_buy_base": 667486.23, "taker_buy_quote": 32098.098651 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0483, "high": 0.0488, "low": 0.0475, "close": 0.0482, "volume": 1661628.01, "close_time": 1774713599999, "quote_volume": 79939.42628, "trades": 789, "taker_buy_base": 913545.25, "taker_buy_quote": 43961.754468 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0483, "high": 0.0493, "low": 0.0481, "close": 0.0492, "volume": 1299979.29, "close_time": 1774727999999, "quote_volume": 63425.694028, "trades": 892, "taker_buy_base": 640450.82, "taker_buy_quote": 31240.834746 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0492, "high": 0.0494, "low": 0.048, "close": 0.0481, "volume": 1287817.26, "close_time": 1774742399999, "quote_volume": 62773.438857, "trades": 742, "taker_buy_base": 623077.51, "taker_buy_quote": 30364.081619 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0476, "close": 0.048, "volume": 1618528.15, "close_time": 1774756799999, "quote_volume": 77553.412075, "trades": 673, "taker_buy_base": 813690.96, "taker_buy_quote": 38982.951177 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0479, "high": 0.048, "low": 0.0471, "close": 0.0472, "volume": 844957.79, "close_time": 1774771199999, "quote_volume": 40131.075863, "trades": 420, "taker_buy_base": 317149.56, "taker_buy_quote": 15074.112854 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0471, "high": 0.0478, "low": 0.0469, "close": 0.047, "volume": 666060.77, "close_time": 1774785599999, "quote_volume": 31490.495672, "trades": 318, "taker_buy_base": 416411.58, "taker_buy_quote": 19692.420778 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0463, "close": 0.0467, "volume": 1834706.01, "close_time": 1774799999999, "quote_volume": 85560.936609, "trades": 977, "taker_buy_base": 766728.87, "taker_buy_quote": 35758.854961 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0464, "close": 0.0465, "volume": 2901172.34, "close_time": 1774814399999, "quote_volume": 135773.149165, "trades": 967, "taker_buy_base": 1256722.53, "taker_buy_quote": 58893.673242 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0466, "high": 0.0473, "low": 0.0447, "close": 0.0465, "volume": 2870469.09, "close_time": 1774828799999, "quote_volume": 132687.289659, "trades": 1565, "taker_buy_base": 1529612.14, "taker_buy_quote": 70717.623719 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0466, "high": 0.0482, "low": 0.0465, "close": 0.048, "volume": 1849812.33, "close_time": 1774843199999, "quote_volume": 88045.553417, "trades": 970, "taker_buy_base": 1208424.81, "taker_buy_quote": 57526.708616 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0478, "close": 0.048, "volume": 920567.55, "close_time": 1774857599999, "quote_volume": 44359.296574, "trades": 496, "taker_buy_base": 433462.47, "taker_buy_quote": 20924.517724 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0476, "close": 0.048, "volume": 1045229.64, "close_time": 1774871999999, "quote_volume": 50200.956944, "trades": 669, "taker_buy_base": 502608.89, "taker_buy_quote": 24162.768909 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.048, "high": 0.0481, "low": 0.0473, "close": 0.0474, "volume": 1146738.76, "close_time": 1774886399999, "quote_volume": 54684.932102, "trades": 732, "taker_buy_base": 515047.2, "taker_buy_quote": 24573.509574 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0458, "close": 0.0463, "volume": 1589730.97, "close_time": 1774900799999, "quote_volume": 74152.439646, "trades": 1038, "taker_buy_base": 495558.07, "taker_buy_quote": 23134.772692 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0461, "close": 0.0464, "volume": 904737.31, "close_time": 1774915199999, "quote_volume": 42004.629891, "trades": 661, "taker_buy_base": 467749.89, "taker_buy_quote": 21713.73477 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0464, "high": 0.0472, "low": 0.0463, "close": 0.0467, "volume": 1354882.69, "close_time": 1774929599999, "quote_volume": 63316.015214, "trades": 672, "taker_buy_base": 757972.69, "taker_buy_quote": 35431.886422 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0467, "high": 0.047, "low": 0.0465, "close": 0.0467, "volume": 805092.17, "close_time": 1774943999999, "quote_volume": 37641.065877, "trades": 490, "taker_buy_base": 467292.15, "taker_buy_quote": 21849.958428 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0457, "close": 0.0463, "volume": 2435891.69, "close_time": 1774958399999, "quote_volume": 112258.988361, "trades": 1101, "taker_buy_base": 1204627.7, "taker_buy_quote": 55520.380584 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0464, "high": 0.0475, "low": 0.0464, "close": 0.0466, "volume": 1505774.91, "close_time": 1774972799999, "quote_volume": 70661.550229, "trades": 867, "taker_buy_base": 739146.38, "taker_buy_quote": 34676.450602 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0467, "high": 0.0476, "low": 0.0467, "close": 0.0476, "volume": 1302818.49, "close_time": 1774987199999, "quote_volume": 61524.714201, "trades": 816, "taker_buy_base": 626766.13, "taker_buy_quote": 29594.39904 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0471, "close": 0.0473, "volume": 822692.5, "close_time": 1775001599999, "quote_volume": 39101.146035, "trades": 560, "taker_buy_base": 360492.86, "taker_buy_quote": 17156.028106 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0466, "close": 0.0472, "volume": 2006903.57, "close_time": 1775015999999, "quote_volume": 94419.654472, "trades": 541, "taker_buy_base": 428120.04, "taker_buy_quote": 20123.577251 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0473, "high": 0.0481, "low": 0.047, "close": 0.0476, "volume": 1998443.16, "close_time": 1775030399999, "quote_volume": 94908.287721, "trades": 639, "taker_buy_base": 1274877.38, "taker_buy_quote": 60508.449334 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0476, "high": 0.0476, "low": 0.047, "close": 0.0474, "volume": 1194442.79, "close_time": 1775044799999, "quote_volume": 56378.92661, "trades": 837, "taker_buy_base": 426128.99, "taker_buy_quote": 20131.551584 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0474, "high": 0.0481, "low": 0.047, "close": 0.0477, "volume": 1857198.42, "close_time": 1775059199999, "quote_volume": 88233.982178, "trades": 1048, "taker_buy_base": 882549.08, "taker_buy_quote": 41922.663802 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0477, "high": 0.048, "low": 0.0474, "close": 0.0476, "volume": 846626.76, "close_time": 1775073599999, "quote_volume": 40325.92176, "trades": 624, "taker_buy_base": 348088.86, "taker_buy_quote": 16599.467547 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0476, "high": 0.0477, "low": 0.047, "close": 0.0472, "volume": 1460356.22, "close_time": 1775087999999, "quote_volume": 69102.451402, "trades": 852, "taker_buy_base": 499189.55, "taker_buy_quote": 23655.293896 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0453, "close": 0.0456, "volume": 2882078.59, "close_time": 1775102399999, "quote_volume": 134023.946217, "trades": 1460, "taker_buy_base": 1373380.01, "taker_buy_quote": 63889.026475 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0447, "close": 0.0454, "volume": 4154764.33, "close_time": 1775116799999, "quote_volume": 187680.363249, "trades": 2047, "taker_buy_base": 1940047.54, "taker_buy_quote": 87585.508207 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0436, "close": 0.044, "volume": 9839515.2, "close_time": 1775131199999, "quote_volume": 437375.755564, "trades": 2284, "taker_buy_base": 2850475.56, "taker_buy_quote": 126447.417485 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.044, "high": 0.0444, "low": 0.0431, "close": 0.0441, "volume": 7021992.46, "close_time": 1775145599999, "quote_volume": 307303.522103, "trades": 1787, "taker_buy_base": 4305351.91, "taker_buy_quote": 188490.906113 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.044, "high": 0.0446, "low": 0.0438, "close": 0.0441, "volume": 2004448.39, "close_time": 1775159999999, "quote_volume": 88498.052573, "trades": 626, "taker_buy_base": 1473388.04, "taker_buy_quote": 65076.46233 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0436, "close": 0.0439, "volume": 1359018.26, "close_time": 1775174399999, "quote_volume": 59678.115397, "trades": 686, "taker_buy_base": 897604.98, "taker_buy_quote": 39402.928926 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0439, "high": 0.044, "low": 0.0427, "close": 0.0431, "volume": 3372862.76, "close_time": 1775188799999, "quote_volume": 145878.631053, "trades": 1364, "taker_buy_base": 2234319.67, "taker_buy_quote": 96561.074324 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0431, "high": 0.0441, "low": 0.043, "close": 0.0437, "volume": 2621301.56, "close_time": 1775203199999, "quote_volume": 114293.99192, "trades": 1403, "taker_buy_base": 1465106.67, "taker_buy_quote": 63806.848067 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0437, "high": 0.0448, "low": 0.0437, "close": 0.0448, "volume": 3962303.51, "close_time": 1775217599999, "quote_volume": 175201.331095, "trades": 976, "taker_buy_base": 2076595.45, "taker_buy_quote": 92016.018159 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0448, "high": 0.0451, "low": 0.0439, "close": 0.0442, "volume": 2534206.76, "close_time": 1775231999999, "quote_volume": 112553.724609, "trades": 1055, "taker_buy_base": 1459483.27, "taker_buy_quote": 64866.405582 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0435, "close": 0.0439, "volume": 2607015.3, "close_time": 1775246399999, "quote_volume": 114904.277782, "trades": 1103, "taker_buy_base": 1461834.94, "taker_buy_quote": 64474.836628 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0439, "high": 0.044, "low": 0.0428, "close": 0.0431, "volume": 1942897.45, "close_time": 1775260799999, "quote_volume": 84306.535133, "trades": 860, "taker_buy_base": 890853.06, "taker_buy_quote": 38699.952816 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0431, "high": 0.0438, "low": 0.0427, "close": 0.0438, "volume": 1502610.39, "close_time": 1775275199999, "quote_volume": 65102.742547, "trades": 499, "taker_buy_base": 690252.36, "taker_buy_quote": 29948.088855 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0438, "high": 0.0446, "low": 0.0435, "close": 0.0446, "volume": 1338711.59, "close_time": 1775289599999, "quote_volume": 58888.84475, "trades": 555, "taker_buy_base": 712090.46, "taker_buy_quote": 31424.739759 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0443, "close": 0.0445, "volume": 2876641.19, "close_time": 1775303999999, "quote_volume": 128097.42244, "trades": 1096, "taker_buy_base": 1424602.6, "taker_buy_quote": 63460.126741 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0446, "high": 0.045, "low": 0.0441, "close": 0.0444, "volume": 2443334.82, "close_time": 1775318399999, "quote_volume": 108942.597006, "trades": 1304, "taker_buy_base": 1199922.35, "taker_buy_quote": 53515.358696 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0442, "close": 0.0443, "volume": 2781765.6, "close_time": 1775332799999, "quote_volume": 123849.146865, "trades": 1053, "taker_buy_base": 1488791.42, "taker_buy_quote": 66328.53628 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0443, "high": 0.0448, "low": 0.0442, "close": 0.0446, "volume": 1414964.65, "close_time": 1775347199999, "quote_volume": 63093.061404, "trades": 608, "taker_buy_base": 761754.95, "taker_buy_quote": 33973.298035 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0435, "close": 0.0437, "volume": 1601450.99, "close_time": 1775361599999, "quote_volume": 70501.99262, "trades": 886, "taker_buy_base": 711131.66, "taker_buy_quote": 31288.15199 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0426, "close": 0.0427, "volume": 1548655.84, "close_time": 1775375999999, "quote_volume": 66877.058166, "trades": 665, "taker_buy_base": 546716.28, "taker_buy_quote": 23612.192951 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0428, "high": 0.0433, "low": 0.0427, "close": 0.043, "volume": 1040642.1, "close_time": 1775390399999, "quote_volume": 44809.891648, "trades": 397, "taker_buy_base": 476876.11, "taker_buy_quote": 20538.211875 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.043, "high": 0.0434, "low": 0.0425, "close": 0.043, "volume": 1749306.2, "close_time": 1775404799999, "quote_volume": 75034.561995, "trades": 1101, "taker_buy_base": 917499.37, "taker_buy_quote": 39369.175034 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.043, "high": 0.0433, "low": 0.043, "close": 0.0432, "volume": 891567.24, "close_time": 1775419199999, "quote_volume": 38448.062462, "trades": 672, "taker_buy_base": 397988.87, "taker_buy_quote": 17169.904303 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0431, "high": 0.0437, "low": 0.0428, "close": 0.0437, "volume": 2455426.27, "close_time": 1775433599999, "quote_volume": 106031.604267, "trades": 1717, "taker_buy_base": 1186857.67, "taker_buy_quote": 51279.804024 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0438, "high": 0.0457, "low": 0.0438, "close": 0.0445, "volume": 4292534.18, "close_time": 1775447999999, "quote_volume": 192662.455357, "trades": 1657, "taker_buy_base": 2596357.85, "taker_buy_quote": 116518.430117 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0445, "high": 0.0459, "low": 0.0441, "close": 0.0451, "volume": 6779592.13, "close_time": 1775462399999, "quote_volume": 305605.833228, "trades": 2707, "taker_buy_base": 3439531.11, "taker_buy_quote": 155289.812665 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0451, "high": 0.054, "low": 0.0446, "close": 0.0485, "volume": 71013817.89, "close_time": 1775476799999, "quote_volume": 3487965.738156, "trades": 28645, "taker_buy_base": 35726335.27, "taker_buy_quote": 1754937.822347 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0484, "high": 0.0505, "low": 0.0473, "close": 0.0477, "volume": 20156459.95, "close_time": 1775491199999, "quote_volume": 981716.58315, "trades": 7894, "taker_buy_base": 9938837.97, "taker_buy_quote": 484550.701162 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0476, "high": 0.0489, "low": 0.0468, "close": 0.047, "volume": 11966377.01, "close_time": 1775505599999, "quote_volume": 569956.842986, "trades": 5152, "taker_buy_base": 5614968.36, "taker_buy_quote": 267957.98214 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0469, "high": 0.0489, "low": 0.0457, "close": 0.0463, "volume": 10994703.64, "close_time": 1775519999999, "quote_volume": 513300.124168, "trades": 5462, "taker_buy_base": 6513045.62, "taker_buy_quote": 304207.647406 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0442, "close": 0.0446, "volume": 6012526.0, "close_time": 1775534399999, "quote_volume": 270780.238776, "trades": 2588, "taker_buy_base": 2860602.92, "taker_buy_quote": 128897.059239 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0447, "high": 0.0456, "low": 0.044, "close": 0.0452, "volume": 3685642.27, "close_time": 1775548799999, "quote_volume": 164599.889775, "trades": 1594, "taker_buy_base": 1884347.18, "taker_buy_quote": 84209.232832 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0451, "high": 0.0459, "low": 0.0444, "close": 0.0445, "volume": 3063529.51, "close_time": 1775563199999, "quote_volume": 138636.710966, "trades": 1397, "taker_buy_base": 1737028.18, "taker_buy_quote": 78652.695532 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0442, "close": 0.0444, "volume": 2987986.32, "close_time": 1775577599999, "quote_volume": 132873.572312, "trades": 1070, "taker_buy_base": 1264447.79, "taker_buy_quote": 56263.740302 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0444, "high": 0.0452, "low": 0.0442, "close": 0.0452, "volume": 1118952.78, "close_time": 1775591999999, "quote_volume": 49990.578658, "trades": 565, "taker_buy_base": 600308.77, "taker_buy_quote": 26826.212554 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0452, "high": 0.0476, "low": 0.0451, "close": 0.0475, "volume": 1783015.44, "close_time": 1775606399999, "quote_volume": 82821.333145, "trades": 1040, "taker_buy_base": 924197.32, "taker_buy_quote": 42955.896709 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0475, "high": 0.0486, "low": 0.047, "close": 0.0476, "volume": 4149196.18, "close_time": 1775620799999, "quote_volume": 197865.053419, "trades": 1788, "taker_buy_base": 1996040.0, "taker_buy_quote": 95345.229848 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0475, "high": 0.0479, "low": 0.0471, "close": 0.0472, "volume": 1251172.64, "close_time": 1775635199999, "quote_volume": 59297.47361, "trades": 785, "taker_buy_base": 508769.27, "taker_buy_quote": 24136.883797 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0472, "high": 0.0476, "low": 0.0469, "close": 0.0472, "volume": 1322310.35, "close_time": 1775649599999, "quote_volume": 62447.774647, "trades": 572, "taker_buy_base": 660069.45, "taker_buy_quote": 31187.346108 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0463, "close": 0.0468, "volume": 882054.71, "close_time": 1775663999999, "quote_volume": 41372.744882, "trades": 415, "taker_buy_base": 443768.51, "taker_buy_quote": 20821.754551 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0469, "high": 0.047, "low": 0.0462, "close": 0.0464, "volume": 1048807.83, "close_time": 1775678399999, "quote_volume": 48926.409909, "trades": 587, "taker_buy_base": 746995.78, "taker_buy_quote": 34863.086108 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0458, "close": 0.046, "volume": 486237.9, "close_time": 1775692799999, "quote_volume": 22495.375178, "trades": 360, "taker_buy_base": 241004.2, "taker_buy_quote": 11162.625941 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0453, "close": 0.0457, "volume": 1861522.21, "close_time": 1775707199999, "quote_volume": 84988.970292, "trades": 1056, "taker_buy_base": 993634.33, "taker_buy_quote": 45395.926973 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0456, "close": 0.0458, "volume": 805072.69, "close_time": 1775721599999, "quote_volume": 36888.448637, "trades": 393, "taker_buy_base": 422421.54, "taker_buy_quote": 19373.965288 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0458, "high": 0.0475, "low": 0.0458, "close": 0.046, "volume": 5473665.6, "close_time": 1775735999999, "quote_volume": 255143.220974, "trades": 1969, "taker_buy_base": 2727566.72, "taker_buy_quote": 127090.204975 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.046, "high": 0.0474, "low": 0.0459, "close": 0.0468, "volume": 8121061.66, "close_time": 1775750399999, "quote_volume": 378726.774744, "trades": 2576, "taker_buy_base": 4449815.52, "taker_buy_quote": 207464.944488 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0464, "close": 0.0468, "volume": 902191.32, "close_time": 1775764799999, "quote_volume": 42131.369946, "trades": 438, "taker_buy_base": 414555.59, "taker_buy_quote": 19365.839651 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0464, "close": 0.0464, "volume": 623881.91, "close_time": 1775779199999, "quote_volume": 29212.523313, "trades": 349, "taker_buy_base": 301504.17, "taker_buy_quote": 14132.091131 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0459, "close": 0.0462, "volume": 1343641.63, "close_time": 1775793599999, "quote_volume": 62161.489115, "trades": 725, "taker_buy_base": 621368.84, "taker_buy_quote": 28777.580651 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0462, "high": 0.0467, "low": 0.0459, "close": 0.0461, "volume": 843119.2, "close_time": 1775807999999, "quote_volume": 39071.715626, "trades": 443, "taker_buy_base": 379652.82, "taker_buy_quote": 17617.737908 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0458, "high": 0.046, "low": 0.0457, "close": 0.0458, "volume": 244315.96, "close_time": 1775822399999, "quote_volume": 11196.538548, "trades": 131, "taker_buy_base": 94359.53, "taker_buy_quote": 4330.759936 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.3755, "high": 1.4608, "low": 1.319, "close": 1.32, "volume": 11648182.52, "close_time": 1712879999999, "quote_volume": 16146146.014918, "trades": 124853, "taker_buy_base": 5991665.9, "taker_buy_quote": 8306565.822467 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.3198, "high": 1.3618, "low": 0.8802, "close": 1.0935, "volume": 24321248.07, "close_time": 1712966399999, "quote_volume": 28574815.691108, "trades": 209356, "taker_buy_base": 12728799.19, "taker_buy_quote": 14988362.134908 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.0935, "high": 1.1895, "low": 0.8888, "close": 1.0311, "volume": 16646562.98, "close_time": 1713052799999, "quote_volume": 17466942.031508, "trades": 176118, "taker_buy_base": 7596858.48, "taker_buy_quote": 7952186.278175 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.031, "high": 1.1349, "low": 0.9927, "close": 1.1248, "volume": 12313750.65, "close_time": 1713139199999, "quote_volume": 13032331.995905, "trades": 118131, "taker_buy_base": 5890106.16, "taker_buy_quote": 6226427.865764 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.125, "high": 1.1659, "low": 1.0646, "close": 1.1022, "volume": 8892636.7, "close_time": 1713225599999, "quote_volume": 9963481.034746, "trades": 78858, "taker_buy_base": 4160181.83, "taker_buy_quote": 4657373.405558 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.1027, "high": 1.107, "low": 1.0379, "close": 1.0964, "volume": 7351037.85, "close_time": 1713311999999, "quote_volume": 7921697.596475, "trades": 48808, "taker_buy_base": 3623463.15, "taker_buy_quote": 3899086.131585 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 1.0959, "high": 1.19, "low": 1.0817, "close": 1.1498, "volume": 13320893.93, "close_time": 1713398399999, "quote_volume": 15096494.814771, "trades": 101294, "taker_buy_base": 6751129.91, "taker_buy_quote": 7651705.179217 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.15, "high": 1.2096, "low": 1.1135, "close": 1.189, "volume": 9378570.76, "close_time": 1713484799999, "quote_volume": 10962917.178458, "trades": 75899, "taker_buy_base": 4757830.33, "taker_buy_quote": 5557965.567029 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.1881, "high": 1.2321, "low": 1.1174, "close": 1.1854, "volume": 7243178.45, "close_time": 1713571199999, "quote_volume": 8600954.11631, "trades": 59517, "taker_buy_base": 3486352.81, "taker_buy_quote": 4133909.73915 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.1857, "high": 1.2811, "low": 1.1679, "close": 1.2767, "volume": 4468275.45, "close_time": 1713657599999, "quote_volume": 5452498.175751, "trades": 37627, "taker_buy_base": 2049311.65, "taker_buy_quote": 2498163.243454 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.276, "high": 1.2921, "low": 1.2008, "close": 1.2306, "volume": 4772811.52, "close_time": 1713743999999, "quote_volume": 5931036.591946, "trades": 34761, "taker_buy_base": 2121000.48, "taker_buy_quote": 2633469.098549 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.2307, "high": 1.277, "low": 1.2172, "close": 1.2669, "volume": 4485645.57, "close_time": 1713830399999, "quote_volume": 5592964.379255, "trades": 38777, "taker_buy_base": 2123574.08, "taker_buy_quote": 2647977.339282 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.2669, "high": 1.296, "low": 1.2325, "close": 1.2606, "volume": 4550558.71, "close_time": 1713916799999, "quote_volume": 5751873.705434, "trades": 47144, "taker_buy_base": 2224112.95, "taker_buy_quote": 2809228.198808 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.2602, "high": 1.2959, "low": 1.1722, "close": 1.1867, "volume": 5177459.88, "close_time": 1714003199999, "quote_volume": 6419443.05663, "trades": 48709, "taker_buy_base": 2757651.15, "taker_buy_quote": 3418481.678601 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.1865, "high": 1.1953, "low": 1.0918, "close": 1.0994, "volume": 6520936.08, "close_time": 1714089599999, "quote_volume": 7382593.755879, "trades": 51534, "taker_buy_base": 3857889.83, "taker_buy_quote": 4361928.602275 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.0994, "high": 1.1017, "low": 1.0432, "close": 1.0574, "volume": 8272565.08, "close_time": 1714175999999, "quote_volume": 8846412.781787, "trades": 70193, "taker_buy_base": 4536420.1, "taker_buy_quote": 4851137.237885 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.0573, "high": 1.19, "low": 1.0149, "close": 1.1261, "volume": 12313030.56, "close_time": 1714262399999, "quote_volume": 13562900.365234, "trades": 94830, "taker_buy_base": 5865813.79, "taker_buy_quote": 6466389.240403 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.1255, "high": 1.1673, "low": 1.1207, "close": 1.1272, "volume": 4056430.64, "close_time": 1714348799999, "quote_volume": 4623331.336539, "trades": 36252, "taker_buy_base": 1743756.29, "taker_buy_quote": 1988150.480252 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.127, "high": 1.1425, "low": 1.0759, "close": 1.1065, "volume": 3868052.41, "close_time": 1714435199999, "quote_volume": 4268056.897934, "trades": 29869, "taker_buy_base": 1724548.39, "taker_buy_quote": 1902759.391382 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.107, "high": 1.1155, "low": 1.009, "close": 1.0646, "volume": 5610916.4, "close_time": 1714521599999, "quote_volume": 5906276.38576, "trades": 54630, "taker_buy_base": 2801149.13, "taker_buy_quote": 2952719.553808 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.0647, "high": 1.1759, "low": 1.0351, "close": 1.1621, "volume": 11803261.68, "close_time": 1714607999999, "quote_volume": 13010882.691293, "trades": 113550, "taker_buy_base": 5302667.6, "taker_buy_quote": 5841736.242773 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.162, "high": 1.3, "low": 1.15, "close": 1.2068, "volume": 14930574.63, "close_time": 1714694399999, "quote_volume": 18162288.71781, "trades": 132354, "taker_buy_base": 7372079.07, "taker_buy_quote": 8976164.838823 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.2075, "high": 1.2686, "low": 1.2067, "close": 1.2533, "volume": 6817458.43, "close_time": 1714780799999, "quote_volume": 8397724.640426, "trades": 54532, "taker_buy_base": 2903210.66, "taker_buy_quote": 3571480.553709 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.2525, "high": 1.3117, "low": 1.2475, "close": 1.2609, "volume": 4725186.14, "close_time": 1714867199999, "quote_volume": 6025553.126605, "trades": 43969, "taker_buy_base": 2196999.34, "taker_buy_quote": 2801103.675815 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.2612, "high": 1.2877, "low": 1.2221, "close": 1.2702, "volume": 3785337.53, "close_time": 1714953599999, "quote_volume": 4718892.426315, "trades": 36303, "taker_buy_base": 1653946.17, "taker_buy_quote": 2061352.517874 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.2692, "high": 1.3308, "low": 1.2339, "close": 1.2348, "volume": 4235614.01, "close_time": 1715039999999, "quote_volume": 5420237.289502, "trades": 42325, "taker_buy_base": 2220004.84, "taker_buy_quote": 2836471.289543 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.2347, "high": 1.2721, "low": 1.1988, "close": 1.2001, "volume": 3869039.98, "close_time": 1715126399999, "quote_volume": 4787248.39918, "trades": 41025, "taker_buy_base": 2114437.28, "taker_buy_quote": 2612572.665525 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.1993, "high": 1.2064, "low": 1.1006, "close": 1.1055, "volume": 5962791.5, "close_time": 1715212799999, "quote_volume": 6894483.850773, "trades": 59542, "taker_buy_base": 3769358.4, "taker_buy_quote": 4354638.455295 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.1058, "high": 1.1261, "low": 1.0795, "close": 1.1107, "volume": 4509255.83, "close_time": 1715299199999, "quote_volume": 4985705.386943, "trades": 46885, "taker_buy_base": 2570475.23, "taker_buy_quote": 2840824.836666 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.1106, "high": 1.1442, "low": 1.0528, "close": 1.0882, "volume": 7438244.41, "close_time": 1715385599999, "quote_volume": 8183234.144285, "trades": 70245, "taker_buy_base": 4037748.47, "taker_buy_quote": 4440165.500985 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.088, "high": 1.101, "low": 1.0208, "close": 1.0259, "volume": 6121154.11, "close_time": 1715471999999, "quote_volume": 6457989.852781, "trades": 58509, "taker_buy_base": 3289344.77, "taker_buy_quote": 3471874.40477 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.0262, "high": 1.0458, "low": 1.002, "close": 1.0121, "volume": 3960895.63, "close_time": 1715558399999, "quote_volume": 4067440.889451, "trades": 44583, "taker_buy_base": 1818056.04, "taker_buy_quote": 1868082.902222 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.0121, "high": 1.0195, "low": 0.9564, "close": 0.9702, "volume": 5002162.69, "close_time": 1715644799999, "quote_volume": 4951690.262278, "trades": 44940, "taker_buy_base": 2564875.24, "taker_buy_quote": 2538732.819654 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.97, "high": 0.9886, "low": 0.8923, "close": 0.9143, "volume": 9827058.28, "close_time": 1715731199999, "quote_volume": 9178244.406271, "trades": 79140, "taker_buy_base": 5205009.81, "taker_buy_quote": 4859277.930877 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.9143, "high": 1.0925, "low": 0.9132, "close": 1.0593, "volume": 16624891.02, "close_time": 1715817599999, "quote_volume": 17059242.791442, "trades": 134224, "taker_buy_base": 8533267.01, "taker_buy_quote": 8757728.957517 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 1.0594, "high": 1.0715, "low": 0.9871, "close": 0.9981, "volume": 8960740.97, "close_time": 1715903999999, "quote_volume": 9216176.235835, "trades": 69602, "taker_buy_base": 4738867.99, "taker_buy_quote": 4881592.825132 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.9982, "high": 1.0661, "low": 0.9897, "close": 1.0284, "volume": 7413189.94, "close_time": 1715990399999, "quote_volume": 7703433.559794, "trades": 56111, "taker_buy_base": 3614377.63, "taker_buy_quote": 3754987.07675 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.0285, "high": 1.0618, "low": 1.0087, "close": 1.0145, "volume": 5517457.75, "close_time": 1716076799999, "quote_volume": 5694890.796969, "trades": 39741, "taker_buy_base": 2885031.11, "taker_buy_quote": 2975364.971855 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.0146, "high": 1.0245, "low": 0.9571, "close": 0.9639, "volume": 4240485.02, "close_time": 1716163199999, "quote_volume": 4214049.223738, "trades": 37894, "taker_buy_base": 1995227.58, "taker_buy_quote": 1980005.255505 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.9642, "high": 1.0613, "low": 0.9469, "close": 1.0406, "volume": 10363884.87, "close_time": 1716249599999, "quote_volume": 10625703.256949, "trades": 85937, "taker_buy_base": 5765944.43, "taker_buy_quote": 5919900.000473 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.0412, "high": 1.0804, "low": 0.9742, "close": 0.98, "volume": 14631361.64, "close_time": 1716335999999, "quote_volume": 14915905.58817, "trades": 128395, "taker_buy_base": 8470251.05, "taker_buy_quote": 8626400.229045 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.98, "high": 1.0306, "low": 0.9669, "close": 0.9834, "volume": 7800024.97, "close_time": 1716422399999, "quote_volume": 7779120.414212, "trades": 86533, "taker_buy_base": 3895220.65, "taker_buy_quote": 3885151.318564 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.9834, "high": 0.9996, "low": 0.8346, "close": 0.9094, "volume": 20884613.21, "close_time": 1716508799999, "quote_volume": 19261245.014648, "trades": 186199, "taker_buy_base": 11176562.46, "taker_buy_quote": 10309774.629996 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.9092, "high": 0.9307, "low": 0.8431, "close": 0.8934, "volume": 13802109.68, "close_time": 1716595199999, "quote_volume": 12117890.361871, "trades": 116684, "taker_buy_base": 7822128.59, "taker_buy_quote": 6868218.182066 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.8934, "high": 0.9434, "low": 0.8819, "close": 0.9232, "volume": 6517467.37, "close_time": 1716681599999, "quote_volume": 5922739.105956, "trades": 56586, "taker_buy_base": 3351226.47, "taker_buy_quote": 3046888.922328 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.9231, "high": 0.9518, "low": 0.9, "close": 0.9448, "volume": 6768900.25, "close_time": 1716767999999, "quote_volume": 6269093.714838, "trades": 63160, "taker_buy_base": 3417441.86, "taker_buy_quote": 3167004.291287 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.9446, "high": 0.97, "low": 0.9293, "close": 0.9535, "volume": 5429756.08, "close_time": 1716854399999, "quote_volume": 5163524.320545, "trades": 54804, "taker_buy_base": 2514531.35, "taker_buy_quote": 2390881.480473 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.9532, "high": 1.0148, "low": 0.9118, "close": 0.9994, "volume": 8480019.87, "close_time": 1716940799999, "quote_volume": 8166257.595416, "trades": 83753, "taker_buy_base": 4263779.54, "taker_buy_quote": 4105525.862971 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.9995, "high": 1.0864, "low": 0.9963, "close": 1.0239, "volume": 15565347.85, "close_time": 1717027199999, "quote_volume": 16201894.010652, "trades": 134364, "taker_buy_base": 7832758.64, "taker_buy_quote": 8159913.620978 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.0234, "high": 1.135, "low": 0.992, "close": 1.1044, "volume": 15014279.86, "close_time": 1717113599999, "quote_volume": 16090973.609875, "trades": 126806, "taker_buy_base": 7685260.49, "taker_buy_quote": 8232721.994262 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.1047, "high": 1.1181, "low": 1.0202, "close": 1.0245, "volume": 8649664.96, "close_time": 1717199999999, "quote_volume": 9229112.084131, "trades": 65206, "taker_buy_base": 4277192.08, "taker_buy_quote": 4557486.617583 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.0245, "high": 1.0862, "low": 1.016, "close": 1.0294, "volume": 7358895.98, "close_time": 1717286399999, "quote_volume": 7704441.081907, "trades": 65176, "taker_buy_base": 3843245.19, "taker_buy_quote": 4023788.395155 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.0292, "high": 1.1016, "low": 1.008, "close": 1.053, "volume": 14411019.42, "close_time": 1717372799999, "quote_volume": 15179871.324172, "trades": 113567, "taker_buy_base": 7496472.21, "taker_buy_quote": 7891072.545975 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.0529, "high": 1.095, "low": 1.0092, "close": 1.014, "volume": 13231130.34, "close_time": 1717459199999, "quote_volume": 13907657.780915, "trades": 106876, "taker_buy_base": 6776267.41, "taker_buy_quote": 7122575.421449 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.0141, "high": 1.038, "low": 0.9927, "close": 1.0246, "volume": 10085016.3, "close_time": 1717545599999, "quote_volume": 10225493.529128, "trades": 69948, "taker_buy_base": 5154105.16, "taker_buy_quote": 5223252.355244 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.0241, "high": 1.051, "low": 1.0015, "close": 1.0229, "volume": 9250928.04, "close_time": 1717631999999, "quote_volume": 9430916.740584, "trades": 75695, "taker_buy_base": 4879627.82, "taker_buy_quote": 4972342.339313 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.0227, "high": 1.0487, "low": 0.965, "close": 0.9897, "volume": 8311263.16, "close_time": 1717718399999, "quote_volume": 8407388.52804, "trades": 71627, "taker_buy_base": 4222589.34, "taker_buy_quote": 4272841.951477 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.9899, "high": 1.0108, "low": 0.8, "close": 0.8975, "volume": 13229926.43, "close_time": 1717804799999, "quote_volume": 12348171.37255, "trades": 113589, "taker_buy_base": 6379619.2, "taker_buy_quote": 5963498.192612 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.8971, "high": 0.9108, "low": 0.835, "close": 0.8397, "volume": 7823446.22, "close_time": 1717891199999, "quote_volume": 6807007.150071, "trades": 73204, "taker_buy_base": 4212846.42, "taker_buy_quote": 3664137.181572 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.8397, "high": 0.884, "low": 0.8252, "close": 0.8666, "volume": 4965585.07, "close_time": 1717977599999, "quote_volume": 4265677.622269, "trades": 43405, "taker_buy_base": 2598083.71, "taker_buy_quote": 2232856.52133 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.8666, "high": 0.8718, "low": 0.7946, "close": 0.8064, "volume": 10190183.03, "close_time": 1718063999999, "quote_volume": 8513971.604965, "trades": 76494, "taker_buy_base": 5676256.86, "taker_buy_quote": 4735249.848782 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.8061, "high": 0.8145, "low": 0.7246, "close": 0.7466, "volume": 12262583.37, "close_time": 1718150399999, "quote_volume": 9381379.050547, "trades": 85144, "taker_buy_base": 6190799.45, "taker_buy_quote": 4737367.936788 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.7465, "high": 0.8179, "low": 0.7101, "close": 0.7777, "volume": 11865692.73, "close_time": 1718236799999, "quote_volume": 9083083.040831, "trades": 88445, "taker_buy_base": 5925296.93, "taker_buy_quote": 4531825.089449 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.7779, "high": 0.7832, "low": 0.7178, "close": 0.7314, "volume": 6100016.62, "close_time": 1718323199999, "quote_volume": 4541446.106383, "trades": 49403, "taker_buy_base": 2954669.33, "taker_buy_quote": 2199841.317053 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.7309, "high": 0.8288, "low": 0.7, "close": 0.7511, "volume": 15674078.39, "close_time": 1718409599999, "quote_volume": 11761138.855713, "trades": 96568, "taker_buy_base": 7720810.62, "taker_buy_quote": 5797485.208311 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.751, "high": 0.7776, "low": 0.745, "close": 0.7636, "volume": 4698230.42, "close_time": 1718495999999, "quote_volume": 3575940.704323, "trades": 39675, "taker_buy_base": 2365717.79, "taker_buy_quote": 1801616.730296 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.7634, "high": 0.788, "low": 0.7394, "close": 0.7794, "volume": 3979919.58, "close_time": 1718582399999, "quote_volume": 3039824.332004, "trades": 36270, "taker_buy_base": 2013148.26, "taker_buy_quote": 1536759.933758 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.7796, "high": 0.784, "low": 0.66, "close": 0.6904, "volume": 9848885.82, "close_time": 1718668799999, "quote_volume": 7013725.485818, "trades": 65977, "taker_buy_base": 4569942.15, "taker_buy_quote": 3247905.572927 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.6905, "high": 0.6948, "low": 0.5888, "close": 0.653, "volume": 15365910.37, "close_time": 1718755199999, "quote_volume": 9789758.067412, "trades": 97093, "taker_buy_base": 7266655.62, "taker_buy_quote": 4628719.506921 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.6519, "high": 0.673, "low": 0.6082, "close": 0.6326, "volume": 10787802.81, "close_time": 1718841599999, "quote_volume": 6902080.056394, "trades": 76701, "taker_buy_base": 5994442.44, "taker_buy_quote": 3832567.532183 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.6328, "high": 0.6548, "low": 0.5896, "close": 0.5929, "volume": 13351990.37, "close_time": 1718927999999, "quote_volume": 8302269.563971, "trades": 88709, "taker_buy_base": 6839980.41, "taker_buy_quote": 4247008.372842 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.5929, "high": 0.6532, "low": 0.5872, "close": 0.6064, "volume": 10204927.68, "close_time": 1719014399999, "quote_volume": 6290722.986634, "trades": 78086, "taker_buy_base": 5151207.89, "taker_buy_quote": 3175317.52271 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.6062, "high": 0.6367, "low": 0.5908, "close": 0.6183, "volume": 5438502.99, "close_time": 1719100799999, "quote_volume": 3351581.670486, "trades": 46119, "taker_buy_base": 2889472.35, "taker_buy_quote": 1781572.390038 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.6181, "high": 0.6349, "low": 0.5625, "close": 0.5719, "volume": 7237874.48, "close_time": 1719187199999, "quote_volume": 4333407.577774, "trades": 53571, "taker_buy_base": 3928379.83, "taker_buy_quote": 2349063.761777 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.572, "high": 0.5924, "low": 0.5062, "close": 0.5751, "volume": 15346913.4, "close_time": 1719273599999, "quote_volume": 8594189.746972, "trades": 94106, "taker_buy_base": 8209063.97, "taker_buy_quote": 4598175.592639 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.575, "high": 0.5957, "low": 0.5536, "close": 0.5697, "volume": 8805955.89, "close_time": 1719359999999, "quote_volume": 5063226.481575, "trades": 60404, "taker_buy_base": 4789483.19, "taker_buy_quote": 2754342.963019 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.5696, "high": 0.6053, "low": 0.5404, "close": 0.5722, "volume": 15187982.71, "close_time": 1719446399999, "quote_volume": 8645720.056711, "trades": 91218, "taker_buy_base": 8391067.66, "taker_buy_quote": 4770878.685229 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.5721, "high": 0.602, "low": 0.5506, "close": 0.5831, "volume": 9034139.62, "close_time": 1719532799999, "quote_volume": 5187784.725247, "trades": 52647, "taker_buy_base": 4655078.76, "taker_buy_quote": 2671716.713532 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.5821, "high": 0.6034, "low": 0.5707, "close": 0.5729, "volume": 7470302.26, "close_time": 1719619199999, "quote_volume": 4368171.949858, "trades": 51510, "taker_buy_base": 3836234.2, "taker_buy_quote": 2243365.658093 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.5724, "high": 0.6053, "low": 0.5657, "close": 0.5714, "volume": 8970809.44, "close_time": 1719705599999, "quote_volume": 5267473.412787, "trades": 54497, "taker_buy_base": 4661073.99, "taker_buy_quote": 2736533.706128 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.5716, "high": 0.6399, "low": 0.5556, "close": 0.6387, "volume": 11888432.64, "close_time": 1719791999999, "quote_volume": 7269958.354742, "trades": 77329, "taker_buy_base": 5957137.55, "taker_buy_quote": 3649261.957148 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.6387, "high": 0.662, "low": 0.6263, "close": 0.6325, "volume": 10545350.1, "close_time": 1719878399999, "quote_volume": 6770142.265298, "trades": 64761, "taker_buy_base": 5310193.22, "taker_buy_quote": 3411729.868515 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.6324, "high": 0.6554, "low": 0.6155, "close": 0.6551, "volume": 6631159.33, "close_time": 1719964799999, "quote_volume": 4189374.734984, "trades": 43602, "taker_buy_base": 3211198.36, "taker_buy_quote": 2029366.481418 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.6552, "high": 0.6624, "low": 0.6039, "close": 0.6323, "volume": 8395938.72, "close_time": 1720051199999, "quote_volume": 5231139.525734, "trades": 59225, "taker_buy_base": 4084970.2, "taker_buy_quote": 2547136.786933 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.6326, "high": 0.644, "low": 0.5275, "close": 0.5351, "volume": 15071690.99, "close_time": 1720137599999, "quote_volume": 8914724.813783, "trades": 88929, "taker_buy_base": 7146671.63, "taker_buy_quote": 4226866.232121 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.5345, "high": 0.5347, "low": 0.4555, "close": 0.4878, "volume": 27026086.82, "close_time": 1720223999999, "quote_volume": 13167289.16762, "trades": 127114, "taker_buy_base": 13132144.22, "taker_buy_quote": 6399616.631702 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.4878, "high": 0.6736, "low": 0.4843, "close": 0.6685, "volume": 33550551.1, "close_time": 1720310399999, "quote_volume": 20337007.885882, "trades": 192102, "taker_buy_base": 16953656.44, "taker_buy_quote": 10271307.773452 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.6686, "high": 0.7076, "low": 0.6485, "close": 0.6594, "volume": 29997409.18, "close_time": 1720396799999, "quote_volume": 20235303.620955, "trades": 195900, "taker_buy_base": 14515156.06, "taker_buy_quote": 9806117.228467 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.6596, "high": 0.7088, "low": 0.6203, "close": 0.6664, "volume": 18832314.4, "close_time": 1720483199999, "quote_volume": 12297471.412833, "trades": 126982, "taker_buy_base": 9233064.74, "taker_buy_quote": 6026279.111977 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.6662, "high": 0.6681, "low": 0.6243, "close": 0.6356, "volume": 10263459.79, "close_time": 1720569599999, "quote_volume": 6561989.509597, "trades": 82311, "taker_buy_base": 5510452.26, "taker_buy_quote": 3521929.466463 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.6349, "high": 0.6641, "low": 0.6166, "close": 0.6312, "volume": 9923168.57, "close_time": 1720655999999, "quote_volume": 6327933.736715, "trades": 68908, "taker_buy_base": 4869021.08, "taker_buy_quote": 3106798.276168 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.6309, "high": 0.6524, "low": 0.6168, "close": 0.6221, "volume": 7388693.68, "close_time": 1720742399999, "quote_volume": 4678228.984952, "trades": 50278, "taker_buy_base": 3316941.08, "taker_buy_quote": 2102080.268228 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.6223, "high": 0.6973, "low": 0.6022, "close": 0.6922, "volume": 16684971.12, "close_time": 1720828799999, "quote_volume": 10988309.084126, "trades": 115346, "taker_buy_base": 8324139.27, "taker_buy_quote": 5491842.892688 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.6922, "high": 0.7304, "low": 0.6731, "close": 0.6857, "volume": 16193120.79, "close_time": 1720915199999, "quote_volume": 11442582.811195, "trades": 120007, "taker_buy_base": 8018185.05, "taker_buy_quote": 5668590.693205 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.6858, "high": 0.739, "low": 0.682, "close": 0.7272, "volume": 9454547.91, "close_time": 1721001599999, "quote_volume": 6667060.296076, "trades": 73292, "taker_buy_base": 4863053.97, "taker_buy_quote": 3428586.156708 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.7271, "high": 0.7288, "low": 0.6899, "close": 0.7256, "volume": 12887911.54, "close_time": 1721087999999, "quote_volume": 9091726.955657, "trades": 88176, "taker_buy_base": 6649575.2, "taker_buy_quote": 4692781.420474 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.7255, "high": 0.7636, "low": 0.6671, "close": 0.7569, "volume": 17023102.33, "close_time": 1721174399999, "quote_volume": 12143996.779411, "trades": 113171, "taker_buy_base": 8183030.57, "taker_buy_quote": 5839567.051556 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.7567, "high": 0.796, "low": 0.7367, "close": 0.7705, "volume": 10956108.36, "close_time": 1721260799999, "quote_volume": 8351702.447472, "trades": 80914, "taker_buy_base": 5467176.13, "taker_buy_quote": 4169150.612715 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.7704, "high": 0.7773, "low": 0.7319, "close": 0.7486, "volume": 5984289.9, "close_time": 1721347199999, "quote_volume": 4525017.846086, "trades": 44248, "taker_buy_base": 2793296.95, "taker_buy_quote": 2114375.596332 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.7481, "high": 0.7481, "low": 0.7043, "close": 0.7161, "volume": 11096818.66, "close_time": 1721433599999, "quote_volume": 8005798.991252, "trades": 61720, "taker_buy_base": 5730321.14, "taker_buy_quote": 4129586.400671 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.7161, "high": 0.7766, "low": 0.7026, "close": 0.7706, "volume": 8438773.93, "close_time": 1721519999999, "quote_volume": 6149628.928091, "trades": 51318, "taker_buy_base": 4187527.85, "taker_buy_quote": 3050530.657263 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.7706, "high": 0.8055, "low": 0.7167, "close": 0.7668, "volume": 12188562.22, "close_time": 1721606399999, "quote_volume": 9311656.750079, "trades": 64343, "taker_buy_base": 5713439.08, "taker_buy_quote": 4366933.220502 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.7661, "high": 0.7696, "low": 0.6908, "close": 0.6979, "volume": 4992599.45, "close_time": 1721692799999, "quote_volume": 3666717.554261, "trades": 28020, "taker_buy_base": 2309592.93, "taker_buy_quote": 1698172.31845 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.6979, "high": 0.7325, "low": 0.6564, "close": 0.6687, "volume": 9639571.5, "close_time": 1721779199999, "quote_volume": 6740083.345685, "trades": 43706, "taker_buy_base": 4812676.21, "taker_buy_quote": 3371472.115622 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.6684, "high": 0.691, "low": 0.6477, "close": 0.6542, "volume": 5179149.06, "close_time": 1721865599999, "quote_volume": 3464276.181714, "trades": 29439, "taker_buy_base": 2316007.02, "taker_buy_quote": 1551903.848388 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.6541, "high": 0.6575, "low": 0.6203, "close": 0.6541, "volume": 6632801.81, "close_time": 1721951999999, "quote_volume": 4272189.685949, "trades": 37167, "taker_buy_base": 3008656.52, "taker_buy_quote": 1938860.919503 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.6541, "high": 0.682, "low": 0.6514, "close": 0.6809, "volume": 2901697.39, "close_time": 1722038399999, "quote_volume": 1948814.120246, "trades": 18077, "taker_buy_base": 1469829.08, "taker_buy_quote": 986577.007993 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.681, "high": 0.6898, "low": 0.6572, "close": 0.6751, "volume": 3597436.95, "close_time": 1722124799999, "quote_volume": 2430135.276359, "trades": 20470, "taker_buy_base": 1723209.75, "taker_buy_quote": 1164835.788532 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.6753, "high": 0.6828, "low": 0.651, "close": 0.6594, "volume": 1844711.06, "close_time": 1722211199999, "quote_volume": 1228852.32836, "trades": 12576, "taker_buy_base": 870132.56, "taker_buy_quote": 579396.136215 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.6591, "high": 0.6877, "low": 0.6388, "close": 0.6388, "volume": 3469055.78, "close_time": 1722297599999, "quote_volume": 2315486.499378, "trades": 20220, "taker_buy_base": 1665066.83, "taker_buy_quote": 1112815.383596 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.6392, "high": 0.6533, "low": 0.6076, "close": 0.6155, "volume": 3106854.16, "close_time": 1722383999999, "quote_volume": 1972387.030644, "trades": 17105, "taker_buy_base": 1474537.61, "taker_buy_quote": 936900.935941 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.6153, "high": 0.6384, "low": 0.604, "close": 0.6111, "volume": 2407910.94, "close_time": 1722470399999, "quote_volume": 1502316.629822, "trades": 17231, "taker_buy_base": 1191444.86, "taker_buy_quote": 743584.239192 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.6111, "high": 0.6163, "low": 0.5601, "close": 0.5988, "volume": 5042595.35, "close_time": 1722556799999, "quote_volume": 2978624.615142, "trades": 28132, "taker_buy_base": 2158000.78, "taker_buy_quote": 1274198.195862 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.5988, "high": 0.6084, "low": 0.5452, "close": 0.5549, "volume": 3914366.47, "close_time": 1722643199999, "quote_volume": 2250122.618446, "trades": 22900, "taker_buy_base": 1973288.78, "taker_buy_quote": 1133322.583472 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.5548, "high": 0.5597, "low": 0.5107, "close": 0.529, "volume": 3910144.48, "close_time": 1722729599999, "quote_volume": 2084946.914256, "trades": 21217, "taker_buy_base": 1881174.73, "taker_buy_quote": 1004812.764056 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.529, "high": 0.5363, "low": 0.4683, "close": 0.4956, "volume": 6103297.41, "close_time": 1722815999999, "quote_volume": 3067859.338303, "trades": 28022, "taker_buy_base": 2538056.72, "taker_buy_quote": 1274575.829089 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.4955, "high": 0.4999, "low": 0.3666, "close": 0.4316, "volume": 20090447.59, "close_time": 1722902399999, "quote_volume": 8528301.150232, "trades": 92590, "taker_buy_base": 9984298.11, "taker_buy_quote": 4242132.522608 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.4317, "high": 0.5094, "low": 0.4302, "close": 0.5065, "volume": 8666147.1, "close_time": 1722988799999, "quote_volume": 4134615.048508, "trades": 64058, "taker_buy_base": 4187575.09, "taker_buy_quote": 2001415.560734 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.5067, "high": 0.5358, "low": 0.485, "close": 0.4954, "volume": 10318880.88, "close_time": 1723075199999, "quote_volume": 5285608.061476, "trades": 82638, "taker_buy_base": 5039451.63, "taker_buy_quote": 2583851.575635 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.4955, "high": 0.5638, "low": 0.4828, "close": 0.5607, "volume": 5376889.95, "close_time": 1723161599999, "quote_volume": 2840788.520238, "trades": 43632, "taker_buy_base": 2687417.34, "taker_buy_quote": 1421039.144317 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.5606, "high": 0.5777, "low": 0.5421, "close": 0.5664, "volume": 4406254.7, "close_time": 1723247999999, "quote_volume": 2475523.766178, "trades": 31635, "taker_buy_base": 2116801.33, "taker_buy_quote": 1188759.039626 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.5662, "high": 0.5884, "low": 0.5492, "close": 0.5764, "volume": 2165836.14, "close_time": 1723334399999, "quote_volume": 1225943.835065, "trades": 18300, "taker_buy_base": 1090183.92, "taker_buy_quote": 616082.62852 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.5766, "high": 0.5859, "low": 0.5384, "close": 0.5466, "volume": 3091681.09, "close_time": 1723420799999, "quote_volume": 1735064.499011, "trades": 29475, "taker_buy_base": 1408338.13, "taker_buy_quote": 792197.114185 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.5467, "high": 0.5788, "low": 0.5362, "close": 0.5667, "volume": 3805022.17, "close_time": 1723507199999, "quote_volume": 2127836.577955, "trades": 27558, "taker_buy_base": 1823807.91, "taker_buy_quote": 1022113.974646 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.5671, "high": 0.5793, "low": 0.5376, "close": 0.571, "volume": 3128450.74, "close_time": 1723593599999, "quote_volume": 1746353.874305, "trades": 21763, "taker_buy_base": 1645059.58, "taker_buy_quote": 917956.110608 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.5711, "high": 0.6019, "low": 0.5392, "close": 0.5408, "volume": 4203561.93, "close_time": 1723679999999, "quote_volume": 2390406.405968, "trades": 26997, "taker_buy_base": 2029133.05, "taker_buy_quote": 1152099.872251 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.5408, "high": 0.5484, "low": 0.5066, "close": 0.5207, "volume": 4287000.07, "close_time": 1723766399999, "quote_volume": 2267520.878173, "trades": 25069, "taker_buy_base": 2168079.97, "taker_buy_quote": 1147819.36467 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.521, "high": 0.5507, "low": 0.51, "close": 0.5249, "volume": 4049191.76, "close_time": 1723852799999, "quote_volume": 2135854.524216, "trades": 34992, "taker_buy_base": 1949131.75, "taker_buy_quote": 1029525.454557 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.5249, "high": 0.5498, "low": 0.5224, "close": 0.5413, "volume": 2580516.74, "close_time": 1723939199999, "quote_volume": 1383706.256939, "trades": 18852, "taker_buy_base": 1279338.51, "taker_buy_quote": 685773.31533 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.5408, "high": 0.56, "low": 0.5297, "close": 0.5412, "volume": 2351248.6, "close_time": 1724025599999, "quote_volume": 1280673.118848, "trades": 18618, "taker_buy_base": 1050243.04, "taker_buy_quote": 573005.846386 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.5414, "high": 0.566, "low": 0.5361, "close": 0.5489, "volume": 3451668.04, "close_time": 1724111999999, "quote_volume": 1890987.887124, "trades": 21647, "taker_buy_base": 1713613.13, "taker_buy_quote": 939104.499138 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.5489, "high": 0.5691, "low": 0.5376, "close": 0.5556, "volume": 3116777.58, "close_time": 1724198399999, "quote_volume": 1735265.756133, "trades": 23497, "taker_buy_base": 1592723.09, "taker_buy_quote": 887072.365786 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.5559, "high": 0.5909, "low": 0.5424, "close": 0.5796, "volume": 2955656.38, "close_time": 1724284799999, "quote_volume": 1656977.500729, "trades": 27478, "taker_buy_base": 1577637.26, "taker_buy_quote": 885116.474115 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.5793, "high": 0.6208, "low": 0.5667, "close": 0.5835, "volume": 4746375.65, "close_time": 1724371199999, "quote_volume": 2838831.135661, "trades": 29976, "taker_buy_base": 2385409.84, "taker_buy_quote": 1426906.020373 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.5837, "high": 0.6612, "low": 0.5837, "close": 0.6537, "volume": 4681559.69, "close_time": 1724457599999, "quote_volume": 2957901.10622, "trades": 30185, "taker_buy_base": 2257618.94, "taker_buy_quote": 1424010.046135 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.654, "high": 0.7042, "low": 0.6431, "close": 0.6858, "volume": 4181905.24, "close_time": 1724543999999, "quote_volume": 2838329.256787, "trades": 30161, "taker_buy_base": 2035601.63, "taker_buy_quote": 1378859.817328 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.6855, "high": 0.6879, "low": 0.639, "close": 0.6574, "volume": 3015831.94, "close_time": 1724630399999, "quote_volume": 1993279.169488, "trades": 21674, "taker_buy_base": 1260373.87, "taker_buy_quote": 834166.94574 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.6577, "high": 0.6632, "low": 0.6009, "close": 0.6075, "volume": 5809736.94, "close_time": 1724716799999, "quote_volume": 3639769.451835, "trades": 30019, "taker_buy_base": 2795626.23, "taker_buy_quote": 1746210.072299 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.6076, "high": 0.6202, "low": 0.5392, "close": 0.5549, "volume": 4116120.15, "close_time": 1724803199999, "quote_volume": 2388255.364659, "trades": 24515, "taker_buy_base": 2065405.88, "taker_buy_quote": 1198186.026139 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.5545, "high": 0.5738, "low": 0.5237, "close": 0.5505, "volume": 4047625.07, "close_time": 1724889599999, "quote_volume": 2224177.550983, "trades": 21699, "taker_buy_base": 1956977.66, "taker_buy_quote": 1076103.757768 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.5501, "high": 0.591, "low": 0.5352, "close": 0.5457, "volume": 5590783.24, "close_time": 1724975999999, "quote_volume": 3159144.307739, "trades": 30944, "taker_buy_base": 2774629.97, "taker_buy_quote": 1571252.197816 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.5452, "high": 0.5495, "low": 0.5153, "close": 0.5397, "volume": 2409887.02, "close_time": 1725062399999, "quote_volume": 1289230.127659, "trades": 14665, "taker_buy_base": 1177185.94, "taker_buy_quote": 630317.154992 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.5393, "high": 0.5431, "low": 0.519, "close": 0.5224, "volume": 1862103.94, "close_time": 1725148799999, "quote_volume": 988292.980476, "trades": 9279, "taker_buy_base": 947356.66, "taker_buy_quote": 503191.680784 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.5227, "high": 0.5258, "low": 0.4975, "close": 0.5045, "volume": 2416608.02, "close_time": 1725235199999, "quote_volume": 1241287.116301, "trades": 14002, "taker_buy_base": 1116012.63, "taker_buy_quote": 573812.530475 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.5035, "high": 0.5395, "low": 0.4978, "close": 0.5375, "volume": 2678836.71, "close_time": 1725321599999, "quote_volume": 1384688.013353, "trades": 19789, "taker_buy_base": 1353096.63, "taker_buy_quote": 700640.027454 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.5375, "high": 0.5556, "low": 0.5178, "close": 0.5182, "volume": 2767649.68, "close_time": 1725407999999, "quote_volume": 1496832.57336, "trades": 18544, "taker_buy_base": 1225118.61, "taker_buy_quote": 663139.717031 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.5193, "high": 0.5477, "low": 0.4942, "close": 0.5318, "volume": 2946024.63, "close_time": 1725494399999, "quote_volume": 1535203.199671, "trades": 16109, "taker_buy_base": 1481846.69, "taker_buy_quote": 771450.529464 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.5318, "high": 0.5374, "low": 0.4884, "close": 0.496, "volume": 5326745.65, "close_time": 1725580799999, "quote_volume": 2695651.29903, "trades": 29504, "taker_buy_base": 2527593.65, "taker_buy_quote": 1279287.374357 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.4965, "high": 0.5081, "low": 0.4602, "close": 0.4762, "volume": 3123179.31, "close_time": 1725667199999, "quote_volume": 1523915.369699, "trades": 16432, "taker_buy_base": 1626872.09, "taker_buy_quote": 793967.056756 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.476, "high": 0.5187, "low": 0.4739, "close": 0.4988, "volume": 4457717.04, "close_time": 1725753599999, "quote_volume": 2220178.801211, "trades": 26297, "taker_buy_base": 2299126.69, "taker_buy_quote": 1145957.245147 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.4989, "high": 0.5188, "low": 0.4985, "close": 0.5054, "volume": 4544358.51, "close_time": 1725839999999, "quote_volume": 2310752.929032, "trades": 25780, "taker_buy_base": 2242029.17, "taker_buy_quote": 1139381.4217 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.506, "high": 0.523, "low": 0.4934, "close": 0.5076, "volume": 5572592.86, "close_time": 1725926399999, "quote_volume": 2831476.341047, "trades": 27498, "taker_buy_base": 2922310.42, "taker_buy_quote": 1487230.749356 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.5075, "high": 0.5127, "low": 0.498, "close": 0.5067, "volume": 2965746.57, "close_time": 1726012799999, "quote_volume": 1499569.695972, "trades": 15203, "taker_buy_base": 1382161.18, "taker_buy_quote": 699297.603036 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.5067, "high": 0.5114, "low": 0.4781, "close": 0.5069, "volume": 4336681.92, "close_time": 1726099199999, "quote_volume": 2138930.003501, "trades": 19285, "taker_buy_base": 1979874.63, "taker_buy_quote": 978182.390909 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.5069, "high": 0.5228, "low": 0.496, "close": 0.5174, "volume": 4333508.2, "close_time": 1726185599999, "quote_volume": 2200442.543187, "trades": 15816, "taker_buy_base": 2225678.23, "taker_buy_quote": 1130130.829918 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.5176, "high": 0.5304, "low": 0.5007, "close": 0.522, "volume": 2933716.99, "close_time": 1726271999999, "quote_volume": 1516156.132441, "trades": 13606, "taker_buy_base": 1470091.37, "taker_buy_quote": 760902.078293 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.5222, "high": 0.5372, "low": 0.5133, "close": 0.5222, "volume": 3703523.15, "close_time": 1726358399999, "quote_volume": 1941562.055143, "trades": 14744, "taker_buy_base": 1876937.93, "taker_buy_quote": 983918.967519 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.5222, "high": 0.5257, "low": 0.4919, "close": 0.4978, "volume": 2645093.36, "close_time": 1726444799999, "quote_volume": 1358771.176288, "trades": 12951, "taker_buy_base": 1269836.69, "taker_buy_quote": 652686.65431 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.4971, "high": 0.5048, "low": 0.4723, "close": 0.4812, "volume": 2807624.89, "close_time": 1726531199999, "quote_volume": 1363784.169637, "trades": 14755, "taker_buy_base": 1406642.6, "taker_buy_quote": 682645.322338 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.4812, "high": 0.519, "low": 0.4718, "close": 0.5024, "volume": 3987171.63, "close_time": 1726617599999, "quote_volume": 1994087.646277, "trades": 21451, "taker_buy_base": 2008006.67, "taker_buy_quote": 1003918.351549 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.5028, "high": 0.5563, "low": 0.4868, "close": 0.5521, "volume": 10304936.58, "close_time": 1726703999999, "quote_volume": 5376308.53588, "trades": 46507, "taker_buy_base": 5401596.82, "taker_buy_quote": 2824916.423524 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.5522, "high": 0.5799, "low": 0.5442, "close": 0.553, "volume": 7550397.36, "close_time": 1726790399999, "quote_volume": 4224335.445573, "trades": 41367, "taker_buy_base": 3914867.39, "taker_buy_quote": 2191247.2675 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.5527, "high": 0.5727, "low": 0.5302, "close": 0.5496, "volume": 7240020.65, "close_time": 1726876799999, "quote_volume": 3994738.461974, "trades": 34977, "taker_buy_base": 3314440.26, "taker_buy_quote": 1834980.131537 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.5497, "high": 0.5624, "low": 0.5283, "close": 0.5545, "volume": 4888020.78, "close_time": 1726963199999, "quote_volume": 2649900.824106, "trades": 29685, "taker_buy_base": 2348184.76, "taker_buy_quote": 1272695.33104 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.5551, "high": 0.57, "low": 0.5136, "close": 0.5381, "volume": 8711503.82, "close_time": 1727049599999, "quote_volume": 4766571.276649, "trades": 45363, "taker_buy_base": 3995320.6, "taker_buy_quote": 2188452.141952 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.5378, "high": 0.598, "low": 0.5229, "close": 0.5805, "volume": 10318165.02, "close_time": 1727135999999, "quote_volume": 5933304.859076, "trades": 54091, "taker_buy_base": 5393429.54, "taker_buy_quote": 3099868.546315 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.5806, "high": 0.6172, "low": 0.5609, "close": 0.6108, "volume": 6733183.66, "close_time": 1727222399999, "quote_volume": 3971110.227914, "trades": 43429, "taker_buy_base": 3449062.11, "taker_buy_quote": 2033358.467915 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.6106, "high": 0.6248, "low": 0.5855, "close": 0.5884, "volume": 4656158.46, "close_time": 1727308799999, "quote_volume": 2802540.515693, "trades": 26965, "taker_buy_base": 2287917.08, "taker_buy_quote": 1378423.702646 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.5894, "high": 0.719, "low": 0.576, "close": 0.7083, "volume": 16453905.85, "close_time": 1727395199999, "quote_volume": 11001521.087101, "trades": 102291, "taker_buy_base": 8405805.54, "taker_buy_quote": 5626499.359066 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.7084, "high": 0.7351, "low": 0.7002, "close": 0.7152, "volume": 9918471.52, "close_time": 1727481599999, "quote_volume": 7140351.161056, "trades": 60923, "taker_buy_base": 4397335.48, "taker_buy_quote": 3167862.907287 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.7153, "high": 0.7244, "low": 0.6674, "close": 0.6819, "volume": 5161828.9, "close_time": 1727567999999, "quote_volume": 3608553.804493, "trades": 27724, "taker_buy_base": 2415435.13, "taker_buy_quote": 1689658.852954 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.6818, "high": 0.7086, "low": 0.6639, "close": 0.69, "volume": 5322158.65, "close_time": 1727654399999, "quote_volume": 3649232.546887, "trades": 26783, "taker_buy_base": 2736397.43, "taker_buy_quote": 1877730.938119 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.6899, "high": 0.6952, "low": 0.6194, "close": 0.6264, "volume": 6535456.13, "close_time": 1727740799999, "quote_volume": 4288952.336724, "trades": 37153, "taker_buy_base": 2996499.73, "taker_buy_quote": 1967276.621374 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.6262, "high": 0.6536, "low": 0.55, "close": 0.563, "volume": 8792093.2, "close_time": 1727827199999, "quote_volume": 5275958.945497, "trades": 44581, "taker_buy_base": 4303399.05, "taker_buy_quote": 2585610.5082 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.5628, "high": 0.6108, "low": 0.5579, "close": 0.5915, "volume": 7801841.77, "close_time": 1727913599999, "quote_volume": 4564851.786157, "trades": 47816, "taker_buy_base": 3933685.5, "taker_buy_quote": 2302100.918931 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.5916, "high": 0.68, "low": 0.5846, "close": 0.6444, "volume": 33531428.81, "close_time": 1727999999999, "quote_volume": 21502779.65639, "trades": 150470, "taker_buy_base": 17046953.72, "taker_buy_quote": 10924088.508951 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.6438, "high": 0.6592, "low": 0.6174, "close": 0.6473, "volume": 11138010.27, "close_time": 1728086399999, "quote_volume": 7077492.050623, "trades": 65024, "taker_buy_base": 5047819.63, "taker_buy_quote": 3206194.124416 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.6473, "high": 0.7119, "low": 0.6473, "close": 0.6616, "volume": 12127302.77, "close_time": 1728172799999, "quote_volume": 8220210.188825, "trades": 61106, "taker_buy_base": 6081339.03, "taker_buy_quote": 4129073.806541 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.6617, "high": 0.685, "low": 0.6409, "close": 0.6639, "volume": 5094956.43, "close_time": 1728259199999, "quote_volume": 3351915.4067, "trades": 25330, "taker_buy_base": 2311133.09, "taker_buy_quote": 1519025.389633 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.6641, "high": 0.698, "low": 0.6243, "close": 0.6254, "volume": 8964317.67, "close_time": 1728345599999, "quote_volume": 5857512.030919, "trades": 38931, "taker_buy_base": 4260400.73, "taker_buy_quote": 2784571.467169 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.6256, "high": 0.6446, "low": 0.6146, "close": 0.6198, "volume": 3853315.21, "close_time": 1728431999999, "quote_volume": 2429038.898304, "trades": 22682, "taker_buy_base": 1945782.75, "taker_buy_quote": 1228037.033078 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.6199, "high": 0.6292, "low": 0.5814, "close": 0.5918, "volume": 4483023.6, "close_time": 1728518399999, "quote_volume": 2708682.261972, "trades": 24170, "taker_buy_base": 2194140.41, "taker_buy_quote": 1327639.828769 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.5918, "high": 0.6011, "low": 0.5665, "close": 0.5842, "volume": 4783413.26, "close_time": 1728604799999, "quote_volume": 2799546.874755, "trades": 25368, "taker_buy_base": 2195045.32, "taker_buy_quote": 1284746.118712 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.584, "high": 0.7419, "low": 0.5793, "close": 0.7412, "volume": 17709558.64, "close_time": 1728691199999, "quote_volume": 12110522.636901, "trades": 106699, "taker_buy_base": 9656094.02, "taker_buy_quote": 6584298.223264 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.7414, "high": 0.864, "low": 0.7367, "close": 0.8161, "volume": 48330340.5, "close_time": 1728777599999, "quote_volume": 39028630.908442, "trades": 297308, "taker_buy_base": 24160223.78, "taker_buy_quote": 19516988.320168 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.8163, "high": 0.8267, "low": 0.7621, "close": 0.7919, "volume": 12948393.89, "close_time": 1728863999999, "quote_volume": 10268387.852943, "trades": 90308, "taker_buy_base": 6396264.03, "taker_buy_quote": 5075102.657235 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.7923, "high": 0.812, "low": 0.7721, "close": 0.7835, "volume": 10488345.33, "close_time": 1728950399999, "quote_volume": 8308177.6594, "trades": 71605, "taker_buy_base": 5319559.51, "taker_buy_quote": 4218324.363833 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.7839, "high": 0.8115, "low": 0.754, "close": 0.7748, "volume": 12301474.7, "close_time": 1729036799999, "quote_volume": 9646458.0937, "trades": 76685, "taker_buy_base": 6170189.08, "taker_buy_quote": 4842530.796904 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.7748, "high": 0.8238, "low": 0.7523, "close": 0.7827, "volume": 15917073.26, "close_time": 1729123199999, "quote_volume": 12625301.067268, "trades": 103470, "taker_buy_base": 7747278.49, "taker_buy_quote": 6143918.975767 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.7826, "high": 0.8228, "low": 0.756, "close": 0.7665, "volume": 10170474.99, "close_time": 1729209599999, "quote_volume": 8004499.991327, "trades": 67752, "taker_buy_base": 5419483.46, "taker_buy_quote": 4266199.643979 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.7667, "high": 0.8585, "low": 0.7536, "close": 0.7803, "volume": 13984033.58, "close_time": 1729295999999, "quote_volume": 11136543.617397, "trades": 74916, "taker_buy_base": 7000806.1, "taker_buy_quote": 5580617.040062 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.7803, "high": 0.894, "low": 0.7736, "close": 0.8774, "volume": 15506409.02, "close_time": 1729382399999, "quote_volume": 12945413.968335, "trades": 91756, "taker_buy_base": 8239200.03, "taker_buy_quote": 6887121.27362 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.8775, "high": 0.8939, "low": 0.8224, "close": 0.858, "volume": 13188748.21, "close_time": 1729468799999, "quote_volume": 11255415.64304, "trades": 76388, "taker_buy_base": 6111881.49, "taker_buy_quote": 5223352.314227 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.858, "high": 0.9262, "low": 0.8227, "close": 0.8733, "volume": 15233491.14, "close_time": 1729555199999, "quote_volume": 13324827.351877, "trades": 108199, "taker_buy_base": 7779802.7, "taker_buy_quote": 6809579.267789 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.873, "high": 0.9163, "low": 0.8414, "close": 0.8793, "volume": 11835795.09, "close_time": 1729641599999, "quote_volume": 10339725.936105, "trades": 112736, "taker_buy_base": 5786052.76, "taker_buy_quote": 5056245.859423 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.8791, "high": 0.8931, "low": 0.7931, "close": 0.8183, "volume": 9348188.34, "close_time": 1729727999999, "quote_volume": 7839128.721265, "trades": 83906, "taker_buy_base": 4286159.58, "taker_buy_quote": 3597226.481461 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.8186, "high": 0.849, "low": 0.7888, "close": 0.8084, "volume": 7205131.65, "close_time": 1729814399999, "quote_volume": 5890927.467699, "trades": 63610, "taker_buy_base": 3710249.92, "taker_buy_quote": 3033348.002076 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.8084, "high": 0.8169, "low": 0.7018, "close": 0.7364, "volume": 7292341.69, "close_time": 1729900799999, "quote_volume": 5688548.586574, "trades": 64799, "taker_buy_base": 3047483.17, "taker_buy_quote": 2379146.674358 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.7364, "high": 0.7504, "low": 0.7142, "close": 0.736, "volume": 3802481.24, "close_time": 1729987199999, "quote_volume": 2793569.214891, "trades": 31710, "taker_buy_base": 1798942.21, "taker_buy_quote": 1323598.558256 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.7364, "high": 0.7521, "low": 0.709, "close": 0.7485, "volume": 3839567.54, "close_time": 1730073599999, "quote_volume": 2782373.023818, "trades": 28977, "taker_buy_base": 1987990.74, "taker_buy_quote": 1441095.615881 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.7485, "high": 0.749, "low": 0.6764, "close": 0.716, "volume": 6740418.49, "close_time": 1730159999999, "quote_volume": 4774386.201448, "trades": 42537, "taker_buy_base": 3235622.6, "taker_buy_quote": 2296011.393635 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.7162, "high": 0.8201, "low": 0.7149, "close": 0.79, "volume": 12508676.14, "close_time": 1730246399999, "quote_volume": 9771797.804863, "trades": 90165, "taker_buy_base": 6730339.27, "taker_buy_quote": 5254257.19213 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.7904, "high": 0.83, "low": 0.7601, "close": 0.7743, "volume": 6885208.47, "close_time": 1730332799999, "quote_volume": 5456975.452638, "trades": 46581, "taker_buy_base": 3237346.13, "taker_buy_quote": 2569568.945428 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.7747, "high": 0.7768, "low": 0.7053, "close": 0.71, "volume": 5438529.1, "close_time": 1730419199999, "quote_volume": 4023946.244146, "trades": 34265, "taker_buy_base": 2498995.76, "taker_buy_quote": 1850298.988543 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.7097, "high": 0.74, "low": 0.6786, "close": 0.6876, "volume": 6626830.76, "close_time": 1730505599999, "quote_volume": 4637759.218853, "trades": 33577, "taker_buy_base": 3039491.6, "taker_buy_quote": 2130879.38967 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.6877, "high": 0.6945, "low": 0.6566, "close": 0.6658, "volume": 3795719.93, "close_time": 1730591999999, "quote_volume": 2569665.260215, "trades": 18784, "taker_buy_base": 1737997.22, "taker_buy_quote": 1179785.731089 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.6668, "high": 0.6707, "low": 0.6161, "close": 0.6635, "volume": 5056206.42, "close_time": 1730678399999, "quote_volume": 3261966.108353, "trades": 29496, "taker_buy_base": 2505247.59, "taker_buy_quote": 1616867.379207 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.6639, "high": 0.6833, "low": 0.6267, "close": 0.6431, "volume": 5614579.92, "close_time": 1730764799999, "quote_volume": 3693297.717463, "trades": 29054, "taker_buy_base": 2772308.5, "taker_buy_quote": 1825645.204614 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.6429, "high": 0.6852, "low": 0.6428, "close": 0.6737, "volume": 5205219.2, "close_time": 1730851199999, "quote_volume": 3453901.311557, "trades": 31482, "taker_buy_base": 2850341.32, "taker_buy_quote": 1890413.14717 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.674, "high": 0.7527, "low": 0.6727, "close": 0.7527, "volume": 9239007.55, "close_time": 1730937599999, "quote_volume": 6653157.705144, "trades": 51155, "taker_buy_base": 4898642.09, "taker_buy_quote": 3530578.700367 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.7526, "high": 0.79, "low": 0.7232, "close": 0.7362, "volume": 8305267.18, "close_time": 1731023999999, "quote_volume": 6263594.549031, "trades": 43116, "taker_buy_base": 4207507.41, "taker_buy_quote": 3174843.747082 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.7366, "high": 0.7497, "low": 0.694, "close": 0.7184, "volume": 7101950.7, "close_time": 1731110399999, "quote_volume": 5115588.565534, "trades": 35719, "taker_buy_base": 3415844.73, "taker_buy_quote": 2460969.77277 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.7182, "high": 0.7564, "low": 0.7008, "close": 0.7513, "volume": 6124619.57, "close_time": 1731196799999, "quote_volume": 4496975.876244, "trades": 30307, "taker_buy_base": 2910933.85, "taker_buy_quote": 2138866.062895 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.752, "high": 0.8198, "low": 0.7381, "close": 0.7823, "volume": 10359777.31, "close_time": 1731283199999, "quote_volume": 8120656.624524, "trades": 62143, "taker_buy_base": 5273765.36, "taker_buy_quote": 4130755.251337 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.7826, "high": 0.8226, "low": 0.76, "close": 0.818, "volume": 11890152.57, "close_time": 1731369599999, "quote_volume": 9349905.984388, "trades": 78829, "taker_buy_base": 5863445.16, "taker_buy_quote": 4614879.036158 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.818, "high": 0.8515, "low": 0.7294, "close": 0.7641, "volume": 14655826.54, "close_time": 1731455999999, "quote_volume": 11519629.021815, "trades": 97308, "taker_buy_base": 7360159.49, "taker_buy_quote": 5791530.998953 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.7651, "high": 0.769, "low": 0.6801, "close": 0.7099, "volume": 14069874.97, "close_time": 1731542399999, "quote_volume": 10110535.468607, "trades": 102349, "taker_buy_base": 7270254.35, "taker_buy_quote": 5216599.778764 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.7103, "high": 0.7418, "low": 0.6535, "close": 0.6652, "volume": 9745423.01, "close_time": 1731628799999, "quote_volume": 6900048.168515, "trades": 76873, "taker_buy_base": 4649101.03, "taker_buy_quote": 3298969.456795 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.6653, "high": 0.6948, "low": 0.6461, "close": 0.6795, "volume": 10644274.1, "close_time": 1731715199999, "quote_volume": 7121659.155971, "trades": 66256, "taker_buy_base": 5279876.88, "taker_buy_quote": 3532171.778832 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.6796, "high": 0.8191, "low": 0.677, "close": 0.7782, "volume": 16978247.43, "close_time": 1731801599999, "quote_volume": 12642390.114999, "trades": 107101, "taker_buy_base": 9459667.67, "taker_buy_quote": 7039631.332839 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.7783, "high": 0.7811, "low": 0.7233, "close": 0.7615, "volume": 12448594.56, "close_time": 1731887999999, "quote_volume": 9438581.341818, "trades": 81196, "taker_buy_base": 6223687.35, "taker_buy_quote": 4720759.099024 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.7616, "high": 0.8154, "low": 0.747, "close": 0.8001, "volume": 13177196.06, "close_time": 1731974399999, "quote_volume": 10386195.701139, "trades": 87588, "taker_buy_base": 6573882.65, "taker_buy_quote": 5180533.645932 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.8, "high": 0.8001, "low": 0.7111, "close": 0.7372, "volume": 9275970.94, "close_time": 1732060799999, "quote_volume": 7028880.855341, "trades": 70443, "taker_buy_base": 4926622.79, "taker_buy_quote": 3733558.646356 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.7368, "high": 0.7403, "low": 0.6632, "close": 0.6802, "volume": 8216404.13, "close_time": 1732147199999, "quote_volume": 5772815.693328, "trades": 52936, "taker_buy_base": 3864652.41, "taker_buy_quote": 2714714.646862 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.6804, "high": 0.7443, "low": 0.6601, "close": 0.7118, "volume": 10723274.99, "close_time": 1732233599999, "quote_volume": 7578638.244016, "trades": 70498, "taker_buy_base": 5278245.91, "taker_buy_quote": 3728075.495728 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.7116, "high": 0.7355, "low": 0.6876, "close": 0.7346, "volume": 10622111.67, "close_time": 1732319999999, "quote_volume": 7530132.126199, "trades": 66780, "taker_buy_base": 5703160.87, "taker_buy_quote": 4040781.749755 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.7346, "high": 0.8157, "low": 0.7308, "close": 0.7943, "volume": 14923432.43, "close_time": 1732406399999, "quote_volume": 11521699.696135, "trades": 102356, "taker_buy_base": 7668482.86, "taker_buy_quote": 5917076.269759 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.7943, "high": 0.8555, "low": 0.7412, "close": 0.8484, "volume": 14655371.06, "close_time": 1732492799999, "quote_volume": 11742526.151183, "trades": 117179, "taker_buy_base": 7298501.0, "taker_buy_quote": 5852552.871238 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.8485, "high": 0.8697, "low": 0.7908, "close": 0.8057, "volume": 15118617.08, "close_time": 1732579199999, "quote_volume": 12585571.284779, "trades": 109116, "taker_buy_base": 7607320.61, "taker_buy_quote": 6331080.125192 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.8054, "high": 0.8398, "low": 0.7431, "close": 0.789, "volume": 12637137.61, "close_time": 1732665599999, "quote_volume": 10003195.175434, "trades": 87955, "taker_buy_base": 6728432.68, "taker_buy_quote": 5331069.453869 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.7887, "high": 0.941, "low": 0.7701, "close": 0.9121, "volume": 15839254.61, "close_time": 1732751999999, "quote_volume": 13750338.569114, "trades": 110299, "taker_buy_base": 8715092.43, "taker_buy_quote": 7569380.207591 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.911, "high": 0.9775, "low": 0.873, "close": 0.9519, "volume": 13104462.95, "close_time": 1732838399999, "quote_volume": 11996451.946474, "trades": 98470, "taker_buy_base": 6894805.83, "taker_buy_quote": 6317617.769321 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.9523, "high": 0.99, "low": 0.9051, "close": 0.9867, "volume": 9495243.64, "close_time": 1732924799999, "quote_volume": 8951918.522924, "trades": 76657, "taker_buy_base": 4771548.71, "taker_buy_quote": 4497968.390564 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.987, "high": 1.0073, "low": 0.9526, "close": 0.9821, "volume": 7989204.08, "close_time": 1733011199999, "quote_volume": 7847317.383598, "trades": 71401, "taker_buy_base": 4177698.41, "taker_buy_quote": 4103101.030545 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.9817, "high": 1.0787, "low": 0.9565, "close": 1.0345, "volume": 12697948.4, "close_time": 1733097599999, "quote_volume": 12959427.371747, "trades": 103080, "taker_buy_base": 6889445.16, "taker_buy_quote": 7034747.72261 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.0346, "high": 1.0712, "low": 0.9348, "close": 1.0684, "volume": 12117433.8, "close_time": 1733183999999, "quote_volume": 12095190.987659, "trades": 104818, "taker_buy_base": 6416035.02, "taker_buy_quote": 6412263.741064 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.0682, "high": 1.14, "low": 0.9809, "close": 1.1237, "volume": 17445162.38, "close_time": 1733270399999, "quote_volume": 18557070.614174, "trades": 147537, "taker_buy_base": 8914554.68, "taker_buy_quote": 9508822.319237 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.1238, "high": 1.1385, "low": 1.037, "close": 1.083, "volume": 11783529.39, "close_time": 1733356799999, "quote_volume": 12916740.457324, "trades": 109457, "taker_buy_base": 6403853.43, "taker_buy_quote": 7026876.673894 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.083, "high": 1.0877, "low": 1.0001, "close": 1.0297, "volume": 12023563.42, "close_time": 1733443199999, "quote_volume": 12635069.499309, "trades": 115278, "taker_buy_base": 6026506.35, "taker_buy_quote": 6340604.676468 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.03, "high": 1.1032, "low": 1.0119, "close": 1.062, "volume": 11463595.35, "close_time": 1733529599999, "quote_volume": 12201946.821625, "trades": 106256, "taker_buy_base": 5978328.02, "taker_buy_quote": 6371578.849916 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.0621, "high": 1.0759, "low": 1.02, "close": 1.0406, "volume": 6801757.51, "close_time": 1733615999999, "quote_volume": 7100618.16155, "trades": 58919, "taker_buy_base": 3087451.67, "taker_buy_quote": 3225675.918912 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.04, "high": 1.0497, "low": 1.01, "close": 1.0355, "volume": 5825628.95, "close_time": 1733702399999, "quote_volume": 6007553.034435, "trades": 65542, "taker_buy_base": 2841687.1, "taker_buy_quote": 2932457.638657 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.0359, "high": 1.0365, "low": 0.75, "close": 0.8567, "volume": 17585160.56, "close_time": 1733788799999, "quote_volume": 16129971.409868, "trades": 153629, "taker_buy_base": 8750482.19, "taker_buy_quote": 8045675.129052 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.8566, "high": 0.8869, "low": 0.7579, "close": 0.8426, "volume": 13208891.45, "close_time": 1733875199999, "quote_volume": 10992605.147944, "trades": 91797, "taker_buy_base": 6522004.08, "taker_buy_quote": 5437560.404636 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.8429, "high": 0.9444, "low": 0.8036, "close": 0.9172, "volume": 11846892.01, "close_time": 1733961599999, "quote_volume": 10535377.985265, "trades": 79528, "taker_buy_base": 6056865.0, "taker_buy_quote": 5392218.404851 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.9174, "high": 0.9937, "low": 0.9072, "close": 0.9355, "volume": 9940270.05, "close_time": 1734047999999, "quote_volume": 9440008.567894, "trades": 85549, "taker_buy_base": 5006856.14, "taker_buy_quote": 4751546.514639 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.9355, "high": 0.99, "low": 0.9031, "close": 0.9548, "volume": 11324554.27, "close_time": 1734134399999, "quote_volume": 10661897.862562, "trades": 98300, "taker_buy_base": 6102985.31, "taker_buy_quote": 5743831.550389 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.9547, "high": 0.9725, "low": 0.8686, "close": 0.8968, "volume": 6301830.2, "close_time": 1734220799999, "quote_volume": 5749367.984375, "trades": 55815, "taker_buy_base": 3316424.09, "taker_buy_quote": 3026875.20336 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.8966, "high": 1.0104, "low": 0.8701, "close": 0.9992, "volume": 12474582.6, "close_time": 1734307199999, "quote_volume": 11985550.447977, "trades": 103053, "taker_buy_base": 6682212.21, "taker_buy_quote": 6431777.031168 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.9995, "high": 1.0389, "low": 0.9134, "close": 0.9169, "volume": 9038309.25, "close_time": 1734393599999, "quote_volume": 8743231.705681, "trades": 81270, "taker_buy_base": 4477940.33, "taker_buy_quote": 4333315.042209 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.917, "high": 0.9233, "low": 0.8528, "close": 0.8636, "volume": 6954496.54, "close_time": 1734479999999, "quote_volume": 6222622.562337, "trades": 52071, "taker_buy_base": 3322881.22, "taker_buy_quote": 2974604.760033 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.8637, "high": 0.8674, "low": 0.7786, "close": 0.7833, "volume": 9852582.26, "close_time": 1734566399999, "quote_volume": 8156261.347516, "trades": 75459, "taker_buy_base": 4985615.01, "taker_buy_quote": 4132501.54798 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.7834, "high": 0.814, "low": 0.7049, "close": 0.7413, "volume": 11276752.2, "close_time": 1734652799999, "quote_volume": 8592839.0212, "trades": 69862, "taker_buy_base": 5477522.8, "taker_buy_quote": 4179847.181258 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.7412, "high": 0.7679, "low": 0.6298, "close": 0.762, "volume": 14811902.89, "close_time": 1734739199999, "quote_volume": 10399619.965774, "trades": 90840, "taker_buy_base": 7401376.33, "taker_buy_quote": 5208163.469302 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.761, "high": 0.8128, "low": 0.7266, "close": 0.7474, "volume": 5325601.33, "close_time": 1734825599999, "quote_volume": 4045406.010925, "trades": 43289, "taker_buy_base": 2514359.35, "taker_buy_quote": 1908632.300802 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.7477, "high": 0.7662, "low": 0.7233, "close": 0.7411, "volume": 4157858.45, "close_time": 1734911999999, "quote_volume": 3096539.850697, "trades": 37940, "taker_buy_base": 1995772.45, "taker_buy_quote": 1486591.257683 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.7414, "high": 0.8034, "low": 0.7201, "close": 0.7815, "volume": 5636403.03, "close_time": 1734998399999, "quote_volume": 4260724.000977, "trades": 39648, "taker_buy_base": 2549041.68, "taker_buy_quote": 1927361.565311 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.7815, "high": 0.8184, "low": 0.7578, "close": 0.813, "volume": 4334256.75, "close_time": 1735084799999, "quote_volume": 3425475.183935, "trades": 31586, "taker_buy_base": 2247936.35, "taker_buy_quote": 1776734.137473 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.8129, "high": 0.8361, "low": 0.7808, "close": 0.7932, "volume": 4265864.19, "close_time": 1735171199999, "quote_volume": 3456003.31592, "trades": 36294, "taker_buy_base": 2088526.26, "taker_buy_quote": 1693140.220824 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.7929, "high": 0.8017, "low": 0.7142, "close": 0.7232, "volume": 3027206.28, "close_time": 1735257599999, "quote_volume": 2252647.832152, "trades": 25065, "taker_buy_base": 1455806.77, "taker_buy_quote": 1082610.38135 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.7234, "high": 0.7614, "low": 0.6876, "close": 0.6938, "volume": 6053435.46, "close_time": 1735343999999, "quote_volume": 4363884.927742, "trades": 36255, "taker_buy_base": 3359869.43, "taker_buy_quote": 2425035.924099 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.6938, "high": 0.7508, "low": 0.6762, "close": 0.7417, "volume": 5919440.91, "close_time": 1735430399999, "quote_volume": 4181748.377579, "trades": 33107, "taker_buy_base": 3108288.83, "taker_buy_quote": 2192872.732071 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.7413, "high": 0.7519, "low": 0.6848, "close": 0.6937, "volume": 4583990.18, "close_time": 1735516799999, "quote_volume": 3287064.085618, "trades": 25007, "taker_buy_base": 2729088.28, "taker_buy_quote": 1944050.170293 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.6937, "high": 0.7251, "low": 0.6667, "close": 0.6726, "volume": 6458569.92, "close_time": 1735603199999, "quote_volume": 4460808.00674, "trades": 36740, "taker_buy_base": 3130578.7, "taker_buy_quote": 2155101.934298 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.6727, "high": 0.6873, "low": 0.6417, "close": 0.6479, "volume": 4279297.41, "close_time": 1735689599999, "quote_volume": 2836558.364235, "trades": 25081, "taker_buy_base": 1962293.71, "taker_buy_quote": 1300718.300587 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.648, "high": 0.6788, "low": 0.6342, "close": 0.6716, "volume": 4352623.79, "close_time": 1735775999999, "quote_volume": 2842813.161759, "trades": 28647, "taker_buy_base": 2344098.66, "taker_buy_quote": 1530058.183246 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.6716, "high": 0.7172, "low": 0.6697, "close": 0.7, "volume": 4978448.23, "close_time": 1735862399999, "quote_volume": 3431043.723229, "trades": 30825, "taker_buy_base": 2467180.02, "taker_buy_quote": 1697136.500753 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.7001, "high": 0.7449, "low": 0.676, "close": 0.7448, "volume": 3797447.87, "close_time": 1735948799999, "quote_volume": 2713916.599648, "trades": 24609, "taker_buy_base": 1940357.11, "taker_buy_quote": 1385289.586668 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.7451, "high": 0.7642, "low": 0.7252, "close": 0.7496, "volume": 4334253.3, "close_time": 1736035199999, "quote_volume": 3217790.27754, "trades": 27704, "taker_buy_base": 2160644.2, "taker_buy_quote": 1604195.08069 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.7495, "high": 0.7499, "low": 0.7239, "close": 0.7392, "volume": 2923614.66, "close_time": 1736121599999, "quote_volume": 2151027.914838, "trades": 17735, "taker_buy_base": 1348458.51, "taker_buy_quote": 992489.386296 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.7399, "high": 0.7759, "low": 0.7217, "close": 0.7521, "volume": 5005317.35, "close_time": 1736207999999, "quote_volume": 3762356.447822, "trades": 41007, "taker_buy_base": 2589599.44, "taker_buy_quote": 1946690.348629 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.7518, "high": 0.7573, "low": 0.6657, "close": 0.6662, "volume": 4698136.01, "close_time": 1736294399999, "quote_volume": 3341337.186146, "trades": 37586, "taker_buy_base": 2248127.53, "taker_buy_quote": 1600724.821196 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.6663, "high": 0.679, "low": 0.6008, "close": 0.636, "volume": 7149343.96, "close_time": 1736380799999, "quote_volume": 4579751.094839, "trades": 45245, "taker_buy_base": 3721124.68, "taker_buy_quote": 2385787.261285 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.6356, "high": 0.6517, "low": 0.5902, "close": 0.6032, "volume": 6758226.42, "close_time": 1736467199999, "quote_volume": 4175270.199332, "trades": 49051, "taker_buy_base": 3493749.15, "taker_buy_quote": 2159092.541665 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.6033, "high": 0.6326, "low": 0.594, "close": 0.6267, "volume": 5591357.67, "close_time": 1736553599999, "quote_volume": 3439310.706429, "trades": 34163, "taker_buy_base": 3072645.38, "taker_buy_quote": 1889545.317742 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.6264, "high": 0.6309, "low": 0.6044, "close": 0.619, "volume": 2206997.9, "close_time": 1736639999999, "quote_volume": 1360199.02762, "trades": 15691, "taker_buy_base": 1057044.13, "taker_buy_quote": 651043.931873 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.6196, "high": 0.6249, "low": 0.6008, "close": 0.6076, "volume": 2400621.55, "close_time": 1736726399999, "quote_volume": 1469780.940114, "trades": 11883, "taker_buy_base": 1247737.63, "taker_buy_quote": 764219.49595 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.6075, "high": 0.624, "low": 0.541, "close": 0.5911, "volume": 7902860.28, "close_time": 1736812799999, "quote_volume": 4533655.766292, "trades": 41716, "taker_buy_base": 3626188.55, "taker_buy_quote": 2083546.14688 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.591, "high": 0.6159, "low": 0.5853, "close": 0.612, "volume": 2854743.12, "close_time": 1736899199999, "quote_volume": 1715057.625991, "trades": 17833, "taker_buy_base": 1454441.11, "taker_buy_quote": 873852.235223 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.6127, "high": 0.6656, "low": 0.5921, "close": 0.6651, "volume": 4188368.16, "close_time": 1736985599999, "quote_volume": 2616240.672911, "trades": 25658, "taker_buy_base": 2233150.71, "taker_buy_quote": 1398686.482223 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.6654, "high": 0.6668, "low": 0.631, "close": 0.6479, "volume": 5077532.14, "close_time": 1737071999999, "quote_volume": 3294898.657515, "trades": 42778, "taker_buy_base": 2649086.68, "taker_buy_quote": 1720230.166514 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.6485, "high": 0.7385, "low": 0.6484, "close": 0.7254, "volume": 7220907.15, "close_time": 1737158399999, "quote_volume": 5116972.046309, "trades": 44014, "taker_buy_base": 3881819.35, "taker_buy_quote": 2747082.5207 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.7263, "high": 0.741, "low": 0.6431, "close": 0.6666, "volume": 6689828.91, "close_time": 1737244799999, "quote_volume": 4517487.827243, "trades": 44286, "taker_buy_base": 3385327.64, "taker_buy_quote": 2282063.044313 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.6666, "high": 0.6826, "low": 0.5785, "close": 0.5928, "volume": 10739468.89, "close_time": 1737331199999, "quote_volume": 6705143.334427, "trades": 76283, "taker_buy_base": 5066648.39, "taker_buy_quote": 3159439.045117 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.5932, "high": 0.6599, "low": 0.57, "close": 0.6033, "volume": 10059711.86, "close_time": 1737417599999, "quote_volume": 6092712.862602, "trades": 72187, "taker_buy_base": 5233266.02, "taker_buy_quote": 3171592.803899 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.602, "high": 0.6328, "low": 0.5738, "close": 0.6156, "volume": 4364208.32, "close_time": 1737503999999, "quote_volume": 2626235.393244, "trades": 27884, "taker_buy_base": 2076500.82, "taker_buy_quote": 1248700.115313 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.6156, "high": 0.6935, "low": 0.5929, "close": 0.5951, "volume": 7617240.03, "close_time": 1737590399999, "quote_volume": 4698864.719309, "trades": 46678, "taker_buy_base": 3652839.74, "taker_buy_quote": 2253026.796345 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.5948, "high": 0.6098, "low": 0.5669, "close": 0.6039, "volume": 5060254.75, "close_time": 1737676799999, "quote_volume": 2973594.300278, "trades": 31143, "taker_buy_base": 2299565.14, "taker_buy_quote": 1353746.35052 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.6038, "high": 0.713, "low": 0.5958, "close": 0.6359, "volume": 18573879.85, "close_time": 1737763199999, "quote_volume": 12353904.942229, "trades": 116385, "taker_buy_base": 9784761.11, "taker_buy_quote": 6508209.931516 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.6346, "high": 0.673, "low": 0.625, "close": 0.6349, "volume": 6479256.07, "close_time": 1737849599999, "quote_volume": 4174526.092611, "trades": 35597, "taker_buy_base": 3476243.03, "taker_buy_quote": 2241334.154919 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.6349, "high": 0.6602, "low": 0.6032, "close": 0.6039, "volume": 3151973.58, "close_time": 1737935999999, "quote_volume": 2002024.750965, "trades": 18689, "taker_buy_base": 1473173.09, "taker_buy_quote": 935196.144169 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.6038, "high": 0.6038, "low": 0.5329, "close": 0.5586, "volume": 12766014.91, "close_time": 1738022399999, "quote_volume": 7207763.189117, "trades": 60751, "taker_buy_base": 6314312.78, "taker_buy_quote": 3567637.420213 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.5582, "high": 0.5745, "low": 0.5125, "close": 0.5162, "volume": 5344547.5, "close_time": 1738108799999, "quote_volume": 2935285.28086, "trades": 29107, "taker_buy_base": 2518697.94, "taker_buy_quote": 1387851.443138 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.516, "high": 0.5603, "low": 0.5128, "close": 0.5297, "volume": 5858073.23, "close_time": 1738195199999, "quote_volume": 3112731.056229, "trades": 39056, "taker_buy_base": 3016372.32, "taker_buy_quote": 1603216.536237 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.5302, "high": 0.5659, "low": 0.5245, "close": 0.5515, "volume": 4046070.14, "close_time": 1738281599999, "quote_volume": 2217025.645079, "trades": 20546, "taker_buy_base": 2100675.88, "taker_buy_quote": 1154081.29364 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.552, "high": 0.582, "low": 0.5418, "close": 0.5531, "volume": 4764239.33, "close_time": 1738367999999, "quote_volume": 2676883.221514, "trades": 20416, "taker_buy_base": 2559034.46, "taker_buy_quote": 1441644.462791 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.5527, "high": 0.5589, "low": 0.502, "close": 0.5047, "volume": 4217038.32, "close_time": 1738454399999, "quote_volume": 2247985.785471, "trades": 21730, "taker_buy_base": 1883885.68, "taker_buy_quote": 1005965.168907 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.5044, "high": 0.5153, "low": 0.4111, "close": 0.436, "volume": 10555723.31, "close_time": 1738540799999, "quote_volume": 4901355.082304, "trades": 51243, "taker_buy_base": 4539769.71, "taker_buy_quote": 2095143.852947 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.4359, "high": 0.4524, "low": 0.3219, "close": 0.4453, "volume": 20857222.59, "close_time": 1738627199999, "quote_volume": 8068365.086747, "trades": 88015, "taker_buy_base": 10531657.1, "taker_buy_quote": 4060826.183266 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.4453, "high": 0.4518, "low": 0.3945, "close": 0.4262, "volume": 8527902.04, "close_time": 1738713599999, "quote_volume": 3600571.349953, "trades": 35933, "taker_buy_base": 4192290.18, "taker_buy_quote": 1773942.582587 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.4262, "high": 0.4293, "low": 0.4041, "close": 0.4122, "volume": 5596118.37, "close_time": 1738799999999, "quote_volume": 2340151.251162, "trades": 23934, "taker_buy_base": 2524698.33, "taker_buy_quote": 1056041.409661 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.4118, "high": 0.4204, "low": 0.3781, "close": 0.3826, "volume": 4988616.17, "close_time": 1738886399999, "quote_volume": 1980711.241351, "trades": 20925, "taker_buy_base": 2172989.36, "taker_buy_quote": 863862.34956 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.3825, "high": 0.4412, "low": 0.3818, "close": 0.396, "volume": 9133191.11, "close_time": 1738972799999, "quote_volume": 3772361.503392, "trades": 39571, "taker_buy_base": 4313575.6, "taker_buy_quote": 1787073.093978 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.3959, "high": 0.4719, "low": 0.3864, "close": 0.4333, "volume": 7942685.03, "close_time": 1739059199999, "quote_volume": 3339726.84752, "trades": 26960, "taker_buy_base": 4056135.87, "taker_buy_quote": 1705206.112863 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.4341, "high": 0.4519, "low": 0.409, "close": 0.4393, "volume": 5983053.95, "close_time": 1739145599999, "quote_volume": 2588065.34292, "trades": 25223, "taker_buy_base": 2773671.95, "taker_buy_quote": 1201916.881739 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.4392, "high": 0.4471, "low": 0.4207, "close": 0.4445, "volume": 4242986.28, "close_time": 1739231999999, "quote_volume": 1858839.961399, "trades": 18561, "taker_buy_base": 1897155.22, "taker_buy_quote": 831698.111505 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.4443, "high": 0.4793, "low": 0.4424, "close": 0.4474, "volume": 7837402.54, "close_time": 1739318399999, "quote_volume": 3624611.417902, "trades": 49989, "taker_buy_base": 3580235.74, "taker_buy_quote": 1656734.268335 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.4472, "high": 0.4924, "low": 0.4374, "close": 0.4908, "volume": 6755839.53, "close_time": 1739404799999, "quote_volume": 3119355.858777, "trades": 33786, "taker_buy_base": 3324952.82, "taker_buy_quote": 1535806.971117 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.4901, "high": 0.4948, "low": 0.4565, "close": 0.4708, "volume": 3763005.03, "close_time": 1739491199999, "quote_volume": 1789122.238741, "trades": 20338, "taker_buy_base": 1761559.49, "taker_buy_quote": 838053.655755 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.471, "high": 0.4979, "low": 0.464, "close": 0.4952, "volume": 3671732.58, "close_time": 1739577599999, "quote_volume": 1758937.537511, "trades": 18510, "taker_buy_base": 1708245.69, "taker_buy_quote": 819447.237272 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.4934, "high": 0.5096, "low": 0.467, "close": 0.4759, "volume": 4877334.43, "close_time": 1739663999999, "quote_volume": 2377330.280638, "trades": 22722, "taker_buy_base": 2380515.25, "taker_buy_quote": 1161472.105724 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.4759, "high": 0.4854, "low": 0.457, "close": 0.4641, "volume": 2982060.6, "close_time": 1739750399999, "quote_volume": 1402908.667504, "trades": 15280, "taker_buy_base": 1339725.23, "taker_buy_quote": 629820.026925 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.4637, "high": 0.4917, "low": 0.4577, "close": 0.4719, "volume": 3324736.52, "close_time": 1739836799999, "quote_volume": 1567829.303045, "trades": 16190, "taker_buy_base": 1606103.14, "taker_buy_quote": 757477.012024 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.4718, "high": 0.4751, "low": 0.423, "close": 0.4433, "volume": 6182559.6, "close_time": 1739923199999, "quote_volume": 2729273.825082, "trades": 22580, "taker_buy_base": 3030757.71, "taker_buy_quote": 1337454.94106 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.4437, "high": 0.5299, "low": 0.4386, "close": 0.4938, "volume": 23637004.97, "close_time": 1740009599999, "quote_volume": 11471287.041414, "trades": 94132, "taker_buy_base": 11780322.02, "taker_buy_quote": 5726909.730676 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.494, "high": 0.5095, "low": 0.4774, "close": 0.5011, "volume": 12355205.87, "close_time": 1740095999999, "quote_volume": 6089891.060778, "trades": 53480, "taker_buy_base": 6291388.58, "taker_buy_quote": 3104501.948055 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.5009, "high": 0.5211, "low": 0.4613, "close": 0.4712, "volume": 7708924.54, "close_time": 1740182399999, "quote_volume": 3803260.017731, "trades": 33223, "taker_buy_base": 3247745.84, "taker_buy_quote": 1605733.712926 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.4714, "high": 0.4891, "low": 0.4668, "close": 0.482, "volume": 3658848.22, "close_time": 1740268799999, "quote_volume": 1746788.444276, "trades": 27196, "taker_buy_base": 1776714.8, "taker_buy_quote": 847821.082571 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.482, "high": 0.5202, "low": 0.4817, "close": 0.4982, "volume": 9421903.24, "close_time": 1740355199999, "quote_volume": 4687692.185818, "trades": 65883, "taker_buy_base": 4503253.66, "taker_buy_quote": 2241484.030967 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.4981, "high": 0.4997, "low": 0.424, "close": 0.4293, "volume": 9914778.0, "close_time": 1740441599999, "quote_volume": 4557285.073161, "trades": 58901, "taker_buy_base": 4753648.66, "taker_buy_quote": 2185855.174433 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.4292, "high": 0.4465, "low": 0.4064, "close": 0.437, "volume": 11856809.89, "close_time": 1740527999999, "quote_volume": 5058122.167976, "trades": 100289, "taker_buy_base": 5778429.81, "taker_buy_quote": 2467740.851054 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.4372, "high": 0.4471, "low": 0.4076, "close": 0.4298, "volume": 5626790.67, "close_time": 1740614399999, "quote_volume": 2406628.665982, "trades": 49464, "taker_buy_base": 2710744.35, "taker_buy_quote": 1159987.085372 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.43, "high": 0.4497, "low": 0.4181, "close": 0.4342, "volume": 4652271.44, "close_time": 1740700799999, "quote_volume": 2021147.520558, "trades": 46167, "taker_buy_base": 2342456.22, "taker_buy_quote": 1018161.789056 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.4342, "high": 0.4373, "low": 0.3862, "close": 0.4199, "volume": 9234724.88, "close_time": 1740787199999, "quote_volume": 3812884.166056, "trades": 34388, "taker_buy_base": 4157915.85, "taker_buy_quote": 1717413.353707 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.42, "high": 0.4226, "low": 0.4054, "close": 0.4158, "volume": 3202416.62, "close_time": 1740873599999, "quote_volume": 1327774.444035, "trades": 11071, "taker_buy_base": 1433857.85, "taker_buy_quote": 594512.871223 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.4156, "high": 0.457, "low": 0.4006, "close": 0.4547, "volume": 9485433.06, "close_time": 1740959999999, "quote_volume": 4063409.858181, "trades": 36494, "taker_buy_base": 4725121.82, "taker_buy_quote": 2026325.806205 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.4548, "high": 0.456, "low": 0.3746, "close": 0.3838, "volume": 8160869.84, "close_time": 1741046399999, "quote_volume": 3344797.315297, "trades": 64551, "taker_buy_base": 3743868.86, "taker_buy_quote": 1529886.869808 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.3837, "high": 0.3919, "low": 0.3475, "close": 0.388, "volume": 11092117.11, "close_time": 1741132799999, "quote_volume": 4051670.6256, "trades": 75353, "taker_buy_base": 5460941.33, "taker_buy_quote": 1995982.450439 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.3878, "high": 0.4773, "low": 0.378, "close": 0.434, "volume": 20071560.09, "close_time": 1741219199999, "quote_volume": 8540104.637031, "trades": 60319, "taker_buy_base": 10499441.53, "taker_buy_quote": 4465894.185995 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.4342, "high": 0.4638, "low": 0.4087, "close": 0.4091, "volume": 21314069.49, "close_time": 1741305599999, "quote_volume": 9289969.603038, "trades": 62468, "taker_buy_base": 10291111.31, "taker_buy_quote": 4496632.137477 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.4093, "high": 0.4191, "low": 0.3786, "close": 0.3962, "volume": 12175100.47, "close_time": 1741391999999, "quote_volume": 4829236.217828, "trades": 60986, "taker_buy_base": 6089011.27, "taker_buy_quote": 2412227.662488 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.3962, "high": 0.4059, "low": 0.3838, "close": 0.3962, "volume": 9513286.53, "close_time": 1741478399999, "quote_volume": 3763046.63211, "trades": 44888, "taker_buy_base": 4488735.08, "taker_buy_quote": 1776496.951976 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.3963, "high": 0.4057, "low": 0.3467, "close": 0.3621, "volume": 11982162.17, "close_time": 1741564799999, "quote_volume": 4529856.603403, "trades": 68852, "taker_buy_base": 6474268.0, "taker_buy_quote": 2444230.637353 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.3622, "high": 0.422, "low": 0.3441, "close": 0.3518, "volume": 20034426.19, "close_time": 1741651199999, "quote_volume": 7687872.686489, "trades": 105358, "taker_buy_base": 10016352.2, "taker_buy_quote": 3857138.26818 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.3519, "high": 0.3837, "low": 0.3268, "close": 0.372, "volume": 14437253.02, "close_time": 1741737599999, "quote_volume": 5119723.477076, "trades": 66031, "taker_buy_base": 7044044.95, "taker_buy_quote": 2501136.306271 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.3721, "high": 0.3916, "low": 0.354, "close": 0.3753, "volume": 8670310.05, "close_time": 1741823999999, "quote_volume": 3227162.114368, "trades": 44267, "taker_buy_base": 4359077.11, "taker_buy_quote": 1622065.178746 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.3752, "high": 0.3766, "low": 0.3529, "close": 0.3642, "volume": 6254445.26, "close_time": 1741910399999, "quote_volume": 2276814.999359, "trades": 35148, "taker_buy_base": 3326659.03, "taker_buy_quote": 1210803.277865 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3641, "high": 0.3795, "low": 0.3608, "close": 0.3705, "volume": 4859982.06, "close_time": 1741996799999, "quote_volume": 1796863.048969, "trades": 14805, "taker_buy_base": 2426581.28, "taker_buy_quote": 897836.970686 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.3707, "high": 0.4247, "low": 0.3639, "close": 0.4103, "volume": 16025073.48, "close_time": 1742083199999, "quote_volume": 6392428.861931, "trades": 51467, "taker_buy_base": 8094321.15, "taker_buy_quote": 3228425.115273 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.4102, "high": 0.4126, "low": 0.3898, "close": 0.3995, "volume": 6808606.32, "close_time": 1742169599999, "quote_volume": 2748067.694729, "trades": 21737, "taker_buy_base": 3345454.67, "taker_buy_quote": 1350631.28925 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.3994, "high": 0.4134, "low": 0.3961, "close": 0.4062, "volume": 6402513.38, "close_time": 1742255999999, "quote_volume": 2593687.84601, "trades": 24849, "taker_buy_base": 3133338.93, "taker_buy_quote": 1269485.42366 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.4061, "high": 0.4089, "low": 0.3908, "close": 0.4003, "volume": 5084668.18, "close_time": 1742342399999, "quote_volume": 2023052.471506, "trades": 18257, "taker_buy_base": 2478324.96, "taker_buy_quote": 986906.394386 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.4001, "high": 0.4118, "low": 0.3907, "close": 0.4052, "volume": 7276371.5, "close_time": 1742428799999, "quote_volume": 2907546.316365, "trades": 28673, "taker_buy_base": 3375631.46, "taker_buy_quote": 1347911.856905 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.4055, "high": 0.4107, "low": 0.3919, "close": 0.4009, "volume": 3801773.78, "close_time": 1742515199999, "quote_volume": 1524570.074929, "trades": 11191, "taker_buy_base": 1855753.3, "taker_buy_quote": 744325.271221 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.4009, "high": 0.4153, "low": 0.3912, "close": 0.4032, "volume": 5501410.58, "close_time": 1742601599999, "quote_volume": 2216283.853864, "trades": 19237, "taker_buy_base": 2747477.37, "taker_buy_quote": 1107973.265039 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.4035, "high": 0.4336, "low": 0.3995, "close": 0.4156, "volume": 6534694.57, "close_time": 1742687999999, "quote_volume": 2736006.734377, "trades": 19310, "taker_buy_base": 3087488.48, "taker_buy_quote": 1292780.295807 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.4158, "high": 0.4432, "low": 0.4122, "close": 0.4195, "volume": 7723563.88, "close_time": 1742774399999, "quote_volume": 3299071.542973, "trades": 26778, "taker_buy_base": 3692488.49, "taker_buy_quote": 1579854.647607 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.4195, "high": 0.4331, "low": 0.4107, "close": 0.4215, "volume": 4681521.76, "close_time": 1742860799999, "quote_volume": 1986531.664562, "trades": 16563, "taker_buy_base": 2154535.3, "taker_buy_quote": 914523.059621 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.4213, "high": 0.4428, "low": 0.4094, "close": 0.4403, "volume": 4862304.81, "close_time": 1742947199999, "quote_volume": 2063991.482474, "trades": 20728, "taker_buy_base": 2414528.73, "taker_buy_quote": 1026137.925296 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.4404, "high": 0.4494, "low": 0.4209, "close": 0.4233, "volume": 5799525.75, "close_time": 1743033599999, "quote_volume": 2530153.451334, "trades": 22250, "taker_buy_base": 2683415.82, "taker_buy_quote": 1171406.380017 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.4233, "high": 0.4336, "low": 0.4143, "close": 0.4161, "volume": 3158904.78, "close_time": 1743119999999, "quote_volume": 1341337.483658, "trades": 12205, "taker_buy_base": 1460536.93, "taker_buy_quote": 620199.132138 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.4161, "high": 0.4249, "low": 0.3877, "close": 0.3948, "volume": 5769966.24, "close_time": 1743206399999, "quote_volume": 2330864.739835, "trades": 16166, "taker_buy_base": 2865357.97, "taker_buy_quote": 1158838.026707 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3951, "high": 0.398, "low": 0.3579, "close": 0.3697, "volume": 6444661.12, "close_time": 1743292799999, "quote_volume": 2427212.24948, "trades": 24255, "taker_buy_base": 2765853.74, "taker_buy_quote": 1036977.682576 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.3698, "high": 0.384, "low": 0.3635, "close": 0.3669, "volume": 3289292.03, "close_time": 1743379199999, "quote_volume": 1225653.888473, "trades": 15119, "taker_buy_base": 1737196.41, "taker_buy_quote": 647759.045279 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.3666, "high": 0.3749, "low": 0.3552, "close": 0.3693, "volume": 6242004.82, "close_time": 1743465599999, "quote_volume": 2278759.828614, "trades": 25635, "taker_buy_base": 2928683.74, "taker_buy_quote": 1069758.507721 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.3693, "high": 0.3834, "low": 0.3663, "close": 0.3723, "volume": 3707634.84, "close_time": 1743551999999, "quote_volume": 1386503.023946, "trades": 15741, "taker_buy_base": 1683620.06, "taker_buy_quote": 629833.045824 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.3725, "high": 0.3765, "low": 0.3347, "close": 0.3413, "volume": 4729946.15, "close_time": 1743638399999, "quote_volume": 1705913.291867, "trades": 17591, "taker_buy_base": 2325150.11, "taker_buy_quote": 838615.46539 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.3413, "high": 0.3566, "low": 0.3328, "close": 0.3486, "volume": 4206624.91, "close_time": 1743724799999, "quote_volume": 1446339.337395, "trades": 18181, "taker_buy_base": 1908271.63, "taker_buy_quote": 656509.313785 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.3486, "high": 0.359, "low": 0.3339, "close": 0.3491, "volume": 3206172.89, "close_time": 1743811199999, "quote_volume": 1113221.43544, "trades": 12371, "taker_buy_base": 1487281.92, "taker_buy_quote": 516950.7838 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3495, "high": 0.3505, "low": 0.3335, "close": 0.3406, "volume": 3951663.78, "close_time": 1743897599999, "quote_volume": 1351537.801796, "trades": 11197, "taker_buy_base": 1981639.32, "taker_buy_quote": 677219.252517 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.3407, "high": 0.3408, "low": 0.2985, "close": 0.3074, "volume": 4057909.32, "close_time": 1743983999999, "quote_volume": 1295601.66663, "trades": 18199, "taker_buy_base": 1898825.19, "taker_buy_quote": 603751.402988 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.3077, "high": 0.3218, "low": 0.2702, "close": 0.3165, "volume": 16040280.13, "close_time": 1744070399999, "quote_volume": 4782345.596175, "trades": 66429, "taker_buy_base": 8534903.37, "taker_buy_quote": 2548593.640726 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.3166, "high": 0.33, "low": 0.295, "close": 0.2974, "volume": 10943148.73, "close_time": 1744156799999, "quote_volume": 3472996.091573, "trades": 37028, "taker_buy_base": 5353728.6, "taker_buy_quote": 1697080.229213 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2975, "high": 0.3353, "low": 0.2842, "close": 0.3284, "volume": 10659464.31, "close_time": 1744243199999, "quote_volume": 3270865.359266, "trades": 30040, "taker_buy_base": 5816763.51, "taker_buy_quote": 1787908.916867 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.3283, "high": 0.3442, "low": 0.2955, "close": 0.2985, "volume": 13996558.95, "close_time": 1744329599999, "quote_volume": 4375579.12083, "trades": 35252, "taker_buy_base": 7079990.0, "taker_buy_quote": 2213744.737397 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2988, "high": 0.3178, "low": 0.2969, "close": 0.3146, "volume": 7470575.25, "close_time": 1744415999999, "quote_volume": 2304132.657365, "trades": 24693, "taker_buy_base": 3718391.34, "taker_buy_quote": 1146224.688061 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3146, "high": 0.3272, "low": 0.3121, "close": 0.3248, "volume": 3420089.54, "close_time": 1744502399999, "quote_volume": 1098931.200044, "trades": 13964, "taker_buy_base": 1533467.88, "taker_buy_quote": 492763.02798 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.3247, "high": 0.3259, "low": 0.3015, "close": 0.3057, "volume": 4446856.27, "close_time": 1744588799999, "quote_volume": 1406586.240842, "trades": 18098, "taker_buy_base": 2414492.4, "taker_buy_quote": 764627.106076 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3057, "high": 0.3161, "low": 0.301, "close": 0.3052, "volume": 2919705.84, "close_time": 1744675199999, "quote_volume": 901093.503324, "trades": 11268, "taker_buy_base": 1383655.24, "taker_buy_quote": 426425.413293 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.3052, "high": 0.3098, "low": 0.2916, "close": 0.2945, "volume": 3944850.2, "close_time": 1744761599999, "quote_volume": 1197043.684536, "trades": 12128, "taker_buy_base": 1858920.36, "taker_buy_quote": 564113.707545 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2947, "high": 0.2995, "low": 0.2852, "close": 0.2879, "volume": 3066661.22, "close_time": 1744847999999, "quote_volume": 898172.873219, "trades": 9869, "taker_buy_base": 1452742.39, "taker_buy_quote": 425915.400734 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2881, "high": 0.296, "low": 0.2815, "close": 0.287, "volume": 3064319.79, "close_time": 1744934399999, "quote_volume": 883932.55218, "trades": 9688, "taker_buy_base": 1444655.04, "taker_buy_quote": 417159.230093 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2872, "high": 0.2966, "low": 0.2845, "close": 0.288, "volume": 2421036.38, "close_time": 1745020799999, "quote_volume": 702098.342032, "trades": 10156, "taker_buy_base": 1066726.62, "taker_buy_quote": 309030.710284 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2879, "high": 0.3036, "low": 0.2875, "close": 0.2992, "volume": 3051561.55, "close_time": 1745107199999, "quote_volume": 908403.139516, "trades": 8021, "taker_buy_base": 1571951.22, "taker_buy_quote": 468040.73392 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2991, "high": 0.3075, "low": 0.2919, "close": 0.2968, "volume": 2770704.57, "close_time": 1745193599999, "quote_volume": 828899.783395, "trades": 8442, "taker_buy_base": 1281177.94, "taker_buy_quote": 382651.346604 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2971, "high": 0.3137, "low": 0.2969, "close": 0.3046, "volume": 6335926.58, "close_time": 1745279999999, "quote_volume": 1938390.544503, "trades": 18558, "taker_buy_base": 3428517.65, "taker_buy_quote": 1049526.734868 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.3045, "high": 0.3228, "low": 0.297, "close": 0.3198, "volume": 6273818.46, "close_time": 1745366399999, "quote_volume": 1948520.51388, "trades": 16154, "taker_buy_base": 3143954.65, "taker_buy_quote": 975998.107398 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.32, "high": 0.3372, "low": 0.3179, "close": 0.3286, "volume": 5271017.83, "close_time": 1745452799999, "quote_volume": 1737590.535054, "trades": 15801, "taker_buy_base": 2730833.82, "taker_buy_quote": 899936.246312 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3286, "high": 0.3629, "low": 0.3144, "close": 0.3601, "volume": 5795639.91, "close_time": 1745539199999, "quote_volume": 1924287.370583, "trades": 21213, "taker_buy_base": 2853619.53, "taker_buy_quote": 951025.463007 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.36, "high": 0.3855, "low": 0.3485, "close": 0.3577, "volume": 10336454.74, "close_time": 1745625599999, "quote_volume": 3777595.661469, "trades": 38276, "taker_buy_base": 5631515.95, "taker_buy_quote": 2060539.344247 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3575, "high": 0.3782, "low": 0.3573, "close": 0.3747, "volume": 3902745.87, "close_time": 1745711999999, "quote_volume": 1436667.835287, "trades": 14746, "taker_buy_base": 1911398.94, "taker_buy_quote": 703452.439178 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3745, "high": 0.3787, "low": 0.3538, "close": 0.3542, "volume": 3958205.19, "close_time": 1745798399999, "quote_volume": 1450582.439081, "trades": 15601, "taker_buy_base": 1709467.15, "taker_buy_quote": 625824.226563 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3543, "high": 0.3778, "low": 0.342, "close": 0.3688, "volume": 3843276.08, "close_time": 1745884799999, "quote_volume": 1396651.985478, "trades": 18886, "taker_buy_base": 1987837.39, "taker_buy_quote": 723333.92794 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3691, "high": 0.4034, "low": 0.3627, "close": 0.3875, "volume": 11142356.13, "close_time": 1745971199999, "quote_volume": 4295618.03564, "trades": 34591, "taker_buy_base": 5589568.68, "taker_buy_quote": 2155782.903398 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3873, "high": 0.4145, "low": 0.3705, "close": 0.3798, "volume": 10119540.62, "close_time": 1746057599999, "quote_volume": 3956160.601939, "trades": 34150, "taker_buy_base": 5093818.23, "taker_buy_quote": 1993502.5015 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3799, "high": 0.3977, "low": 0.3757, "close": 0.3902, "volume": 6395439.64, "close_time": 1746143999999, "quote_volume": 2476437.230147, "trades": 30468, "taker_buy_base": 3038601.64, "taker_buy_quote": 1175466.746929 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3901, "high": 0.392, "low": 0.3685, "close": 0.3749, "volume": 4015041.55, "close_time": 1746230399999, "quote_volume": 1534445.738904, "trades": 13093, "taker_buy_base": 1760908.25, "taker_buy_quote": 672458.084973 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.375, "high": 0.3775, "low": 0.3494, "close": 0.3599, "volume": 3255454.3, "close_time": 1746316799999, "quote_volume": 1180326.082687, "trades": 13744, "taker_buy_base": 1392860.76, "taker_buy_quote": 504158.937116 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3599, "high": 0.3677, "low": 0.3485, "close": 0.3503, "volume": 2503920.73, "close_time": 1746403199999, "quote_volume": 894928.284152, "trades": 14822, "taker_buy_base": 1182162.2, "taker_buy_quote": 422812.918361 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.35, "high": 0.3606, "low": 0.3464, "close": 0.3523, "volume": 2553964.08, "close_time": 1746489599999, "quote_volume": 905440.40594, "trades": 12833, "taker_buy_base": 1209613.73, "taker_buy_quote": 428794.00151 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3523, "high": 0.3581, "low": 0.3308, "close": 0.3442, "volume": 3443833.82, "close_time": 1746575999999, "quote_volume": 1185417.673561, "trades": 15558, "taker_buy_base": 1542248.13, "taker_buy_quote": 531788.557153 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3445, "high": 0.3784, "low": 0.342, "close": 0.3658, "volume": 11033163.21, "close_time": 1746662399999, "quote_volume": 4006403.510227, "trades": 45461, "taker_buy_base": 5409160.31, "taker_buy_quote": 1963454.117061 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3658, "high": 0.4067, "low": 0.3631, "close": 0.4065, "volume": 7683326.81, "close_time": 1746748799999, "quote_volume": 2968371.939197, "trades": 38243, "taker_buy_base": 4251837.55, "taker_buy_quote": 1641958.211817 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4064, "high": 0.425, "low": 0.3789, "close": 0.4137, "volume": 18469490.41, "close_time": 1746835199999, "quote_volume": 7396191.873949, "trades": 72315, "taker_buy_base": 9720591.81, "taker_buy_quote": 3897937.200511 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.4136, "high": 0.4537, "low": 0.4055, "close": 0.4518, "volume": 9123246.18, "close_time": 1746921599999, "quote_volume": 3824550.856717, "trades": 42853, "taker_buy_base": 4390780.46, "taker_buy_quote": 1845106.298385 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4515, "high": 0.4569, "low": 0.411, "close": 0.4139, "volume": 8104562.87, "close_time": 1747007999999, "quote_volume": 3474146.515595, "trades": 38874, "taker_buy_base": 3999905.86, "taker_buy_quote": 1715896.79353 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4142, "high": 0.4364, "low": 0.3934, "close": 0.4164, "volume": 6249916.02, "close_time": 1747094399999, "quote_volume": 2615887.693336, "trades": 26403, "taker_buy_base": 3193219.24, "taker_buy_quote": 1338226.169591 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4164, "high": 0.4265, "low": 0.3875, "close": 0.4243, "volume": 4252550.51, "close_time": 1747180799999, "quote_volume": 1741221.294795, "trades": 16520, "taker_buy_base": 2186987.69, "taker_buy_quote": 896856.165176 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4243, "high": 0.4288, "low": 0.4009, "close": 0.4033, "volume": 3533764.48, "close_time": 1747267199999, "quote_volume": 1462102.735398, "trades": 14064, "taker_buy_base": 1618535.7, "taker_buy_quote": 670058.726956 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4036, "high": 0.4085, "low": 0.373, "close": 0.3876, "volume": 6055005.84, "close_time": 1747353599999, "quote_volume": 2359450.020108, "trades": 24610, "taker_buy_base": 2875498.21, "taker_buy_quote": 1120903.025125 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3874, "high": 0.3957, "low": 0.3713, "close": 0.3804, "volume": 2813690.87, "close_time": 1747439999999, "quote_volume": 1088721.447291, "trades": 13433, "taker_buy_base": 1538278.68, "taker_buy_quote": 594923.150841 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3803, "high": 0.3818, "low": 0.3591, "close": 0.3698, "volume": 3652018.44, "close_time": 1747526399999, "quote_volume": 1360514.442796, "trades": 17078, "taker_buy_base": 1738978.75, "taker_buy_quote": 647154.763846 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3701, "high": 0.3934, "low": 0.3631, "close": 0.3889, "volume": 2604909.07, "close_time": 1747612799999, "quote_volume": 992530.403287, "trades": 8159, "taker_buy_base": 1216506.29, "taker_buy_quote": 462449.786002 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3891, "high": 0.3922, "low": 0.3595, "close": 0.3711, "volume": 2910165.13, "close_time": 1747699199999, "quote_volume": 1071776.71454, "trades": 8753, "taker_buy_base": 1517280.49, "taker_buy_quote": 559171.674854 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3708, "high": 0.3857, "low": 0.3653, "close": 0.3775, "volume": 3818797.17, "close_time": 1747785599999, "quote_volume": 1428777.065284, "trades": 10063, "taker_buy_base": 1702137.5, "taker_buy_quote": 637303.492026 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3776, "high": 0.3842, "low": 0.3616, "close": 0.3762, "volume": 4719996.64, "close_time": 1747871999999, "quote_volume": 1768788.147844, "trades": 12252, "taker_buy_base": 2219656.6, "taker_buy_quote": 831841.877368 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3765, "high": 0.3982, "low": 0.3748, "close": 0.3886, "volume": 5630228.03, "close_time": 1747958399999, "quote_volume": 2197247.265821, "trades": 19691, "taker_buy_base": 3685511.51, "taker_buy_quote": 1439214.358754 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3886, "high": 0.4005, "low": 0.3549, "close": 0.3559, "volume": 5949037.41, "close_time": 1748044799999, "quote_volume": 2281942.025905, "trades": 23893, "taker_buy_base": 3002939.71, "taker_buy_quote": 1156888.356336 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3556, "high": 0.3669, "low": 0.3544, "close": 0.358, "volume": 1914251.41, "close_time": 1748131199999, "quote_volume": 691369.99802, "trades": 6319, "taker_buy_base": 1091473.97, "taker_buy_quote": 394090.106091 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3578, "high": 0.3589, "low": 0.3436, "close": 0.3568, "volume": 2881511.51, "close_time": 1748217599999, "quote_volume": 1006871.212184, "trades": 11522, "taker_buy_base": 1300663.23, "taker_buy_quote": 454429.20899 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3569, "high": 0.365, "low": 0.3455, "close": 0.348, "volume": 3238826.11, "close_time": 1748303999999, "quote_volume": 1155052.350232, "trades": 9983, "taker_buy_base": 1603881.78, "taker_buy_quote": 572827.585689 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3479, "high": 0.362, "low": 0.3393, "close": 0.3489, "volume": 4831642.36, "close_time": 1748390399999, "quote_volume": 1693578.051247, "trades": 15241, "taker_buy_base": 2467075.68, "taker_buy_quote": 864081.393546 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3487, "high": 0.353, "low": 0.3348, "close": 0.3473, "volume": 4130902.53, "close_time": 1748476799999, "quote_volume": 1418684.735146, "trades": 15952, "taker_buy_base": 1936479.67, "taker_buy_quote": 665029.794214 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3472, "high": 0.3528, "low": 0.3329, "close": 0.3351, "volume": 4455501.27, "close_time": 1748563199999, "quote_volume": 1525490.113578, "trades": 20743, "taker_buy_base": 2040743.9, "taker_buy_quote": 699038.010501 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3348, "high": 0.3513, "low": 0.3069, "close": 0.3109, "volume": 10060341.33, "close_time": 1748649599999, "quote_volume": 3311821.281005, "trades": 30360, "taker_buy_base": 4920469.75, "taker_buy_quote": 1626173.415488 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3109, "high": 0.3235, "low": 0.3001, "close": 0.3157, "volume": 4463675.11, "close_time": 1748735999999, "quote_volume": 1384565.940519, "trades": 12401, "taker_buy_base": 2173281.98, "taker_buy_quote": 674884.481627 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3156, "high": 0.3262, "low": 0.3116, "close": 0.324, "volume": 2516799.07, "close_time": 1748822399999, "quote_volume": 804250.276349, "trades": 7485, "taker_buy_base": 1161207.18, "taker_buy_quote": 371007.759937 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3241, "high": 0.3345, "low": 0.3189, "close": 0.3328, "volume": 2452477.97, "close_time": 1748908799999, "quote_volume": 800243.519614, "trades": 5230, "taker_buy_base": 1292807.05, "taker_buy_quote": 422268.895955 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3327, "high": 0.3397, "low": 0.3284, "close": 0.3287, "volume": 1905601.01, "close_time": 1748995199999, "quote_volume": 637543.274608, "trades": 4179, "taker_buy_base": 910954.6, "taker_buy_quote": 305030.34159 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3295, "high": 0.3342, "low": 0.3173, "close": 0.3187, "volume": 2725229.38, "close_time": 1749081599999, "quote_volume": 888955.040701, "trades": 5801, "taker_buy_base": 1158266.34, "taker_buy_quote": 377425.73293 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3188, "high": 0.3224, "low": 0.2982, "close": 0.3029, "volume": 3567773.23, "close_time": 1749167999999, "quote_volume": 1112885.91434, "trades": 7252, "taker_buy_base": 1517169.54, "taker_buy_quote": 472561.275739 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.303, "high": 0.3159, "low": 0.3013, "close": 0.3085, "volume": 3057410.37, "close_time": 1749254399999, "quote_volume": 946134.259104, "trades": 5897, "taker_buy_base": 1519515.28, "taker_buy_quote": 470502.17919 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3085, "high": 0.3264, "low": 0.2997, "close": 0.3249, "volume": 4621885.01, "close_time": 1749340799999, "quote_volume": 1449606.704239, "trades": 7450, "taker_buy_base": 2323477.75, "taker_buy_quote": 729214.830677 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.325, "high": 0.3347, "low": 0.3193, "close": 0.3219, "volume": 5922275.91, "close_time": 1749427199999, "quote_volume": 1939353.242407, "trades": 11267, "taker_buy_base": 2760071.83, "taker_buy_quote": 904677.76474 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.322, "high": 0.3363, "low": 0.318, "close": 0.3362, "volume": 3226817.53, "close_time": 1749513599999, "quote_volume": 1058145.650081, "trades": 9031, "taker_buy_base": 1455571.44, "taker_buy_quote": 477411.027359 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3363, "high": 0.64, "low": 0.3332, "close": 0.5105, "volume": 193391613.69, "close_time": 1749599999999, "quote_volume": 103597771.758985, "trades": 793364, "taker_buy_base": 96987341.92, "taker_buy_quote": 51923488.928585 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.5104, "high": 0.5212, "low": 0.4678, "close": 0.4812, "volume": 34621934.04, "close_time": 1749686399999, "quote_volume": 16918650.709791, "trades": 161326, "taker_buy_base": 18002704.94, "taker_buy_quote": 8797994.175257 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.4812, "high": 0.4868, "low": 0.4388, "close": 0.4412, "volume": 32704731.32, "close_time": 1749772799999, "quote_volume": 15254791.665179, "trades": 194619, "taker_buy_base": 17119861.96, "taker_buy_quote": 7983037.454974 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.4411, "high": 0.4412, "low": 0.3996, "close": 0.4062, "volume": 18732043.0, "close_time": 1749859199999, "quote_volume": 7775477.518525, "trades": 91274, "taker_buy_base": 9198049.46, "taker_buy_quote": 3815279.25783 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.4062, "high": 0.4487, "low": 0.4031, "close": 0.411, "volume": 28103117.23, "close_time": 1749945599999, "quote_volume": 11896437.966386, "trades": 124433, "taker_buy_base": 13877057.49, "taker_buy_quote": 5866133.772686 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.4109, "high": 0.4522, "low": 0.4095, "close": 0.4308, "volume": 23945049.81, "close_time": 1750031999999, "quote_volume": 10408748.955854, "trades": 102732, "taker_buy_base": 13122503.82, "taker_buy_quote": 5695132.880567 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.4307, "high": 0.4356, "low": 0.4059, "close": 0.4073, "volume": 11763569.12, "close_time": 1750118399999, "quote_volume": 4943621.564719, "trades": 51742, "taker_buy_base": 5219680.43, "taker_buy_quote": 2194094.256552 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.4074, "high": 0.412, "low": 0.3833, "close": 0.3845, "volume": 8555733.28, "close_time": 1750204799999, "quote_volume": 3396886.230186, "trades": 39670, "taker_buy_base": 3745425.59, "taker_buy_quote": 1485833.668504 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3847, "high": 0.3965, "low": 0.3758, "close": 0.3896, "volume": 5900430.97, "close_time": 1750291199999, "quote_volume": 2281746.686517, "trades": 20925, "taker_buy_base": 2507452.95, "taker_buy_quote": 970180.003064 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3896, "high": 0.393, "low": 0.3648, "close": 0.3712, "volume": 6630775.36, "close_time": 1750377599999, "quote_volume": 2478232.844916, "trades": 17978, "taker_buy_base": 2091353.96, "taker_buy_quote": 781547.864937 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3712, "high": 0.3811, "low": 0.3608, "close": 0.3688, "volume": 8444191.44, "close_time": 1750463999999, "quote_volume": 3144619.267369, "trades": 24045, "taker_buy_base": 3365454.98, "taker_buy_quote": 1252239.280123 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.3687, "high": 0.3748, "low": 0.3437, "close": 0.354, "volume": 5765883.11, "close_time": 1750550399999, "quote_volume": 2096803.629987, "trades": 21288, "taker_buy_base": 2309477.61, "taker_buy_quote": 837739.077327 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.3542, "high": 0.3664, "low": 0.3192, "close": 0.3367, "volume": 7626304.35, "close_time": 1750636799999, "quote_volume": 2577047.593127, "trades": 32091, "taker_buy_base": 3473654.51, "taker_buy_quote": 1172657.958088 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.3368, "high": 0.3612, "low": 0.3286, "close": 0.3556, "volume": 6464633.63, "close_time": 1750723199999, "quote_volume": 2225883.228223, "trades": 25831, "taker_buy_base": 2901135.56, "taker_buy_quote": 999471.196538 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.3556, "high": 0.3591, "low": 0.3449, "close": 0.3522, "volume": 6062880.4, "close_time": 1750809599999, "quote_volume": 2132792.757925, "trades": 25671, "taker_buy_base": 2607757.46, "taker_buy_quote": 917657.057903 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3522, "high": 0.3534, "low": 0.328, "close": 0.3303, "volume": 4276089.16, "close_time": 1750895999999, "quote_volume": 1450486.279392, "trades": 14983, "taker_buy_base": 1805611.54, "taker_buy_quote": 611560.022099 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.3301, "high": 0.3365, "low": 0.3166, "close": 0.3183, "volume": 4545445.28, "close_time": 1750982399999, "quote_volume": 1474223.561613, "trades": 21624, "taker_buy_base": 2097070.77, "taker_buy_quote": 679948.695825 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3183, "high": 0.3276, "low": 0.3141, "close": 0.3251, "volume": 6286343.44, "close_time": 1751068799999, "quote_volume": 2015130.674381, "trades": 19054, "taker_buy_base": 3216610.7, "taker_buy_quote": 1031485.181049 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.3251, "high": 0.3339, "low": 0.3205, "close": 0.3311, "volume": 2946113.12, "close_time": 1751155199999, "quote_volume": 957340.373249, "trades": 8275, "taker_buy_base": 1469501.07, "taker_buy_quote": 478155.883137 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.3311, "high": 0.3474, "low": 0.3294, "close": 0.3446, "volume": 4785306.07, "close_time": 1751241599999, "quote_volume": 1608670.082484, "trades": 12603, "taker_buy_base": 2236787.15, "taker_buy_quote": 751391.191386 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3447, "high": 0.3471, "low": 0.3217, "close": 0.3292, "volume": 6633929.51, "close_time": 1751327999999, "quote_volume": 2195310.181299, "trades": 19730, "taker_buy_base": 2879029.81, "taker_buy_quote": 952631.431211 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.3294, "high": 0.3307, "low": 0.3172, "close": 0.3212, "volume": 4509292.72, "close_time": 1751414399999, "quote_volume": 1461779.216891, "trades": 19934, "taker_buy_base": 2252583.14, "taker_buy_quote": 730962.555312 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.321, "high": 0.3343, "low": 0.3088, "close": 0.3296, "volume": 6703214.1, "close_time": 1751500799999, "quote_volume": 2167978.937226, "trades": 25529, "taker_buy_base": 3028387.5, "taker_buy_quote": 981099.310854 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.3297, "high": 0.3388, "low": 0.3259, "close": 0.3306, "volume": 4665885.65, "close_time": 1751587199999, "quote_volume": 1554449.581393, "trades": 16491, "taker_buy_base": 2416328.49, "taker_buy_quote": 805133.730218 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.3305, "high": 0.3318, "low": 0.3091, "close": 0.3155, "volume": 3087390.37, "close_time": 1751673599999, "quote_volume": 990027.129072, "trades": 15762, "taker_buy_base": 1694959.39, "taker_buy_quote": 542982.822748 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.3155, "high": 0.3189, "low": 0.3103, "close": 0.3177, "volume": 2161099.06, "close_time": 1751759999999, "quote_volume": 680511.76236, "trades": 10755, "taker_buy_base": 1219991.84, "taker_buy_quote": 384302.04585 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3178, "high": 0.324, "low": 0.3132, "close": 0.32, "volume": 1817888.71, "close_time": 1751846399999, "quote_volume": 578351.129458, "trades": 7968, "taker_buy_base": 808927.51, "taker_buy_quote": 257563.995479 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.3203, "high": 0.3247, "low": 0.3117, "close": 0.3152, "volume": 3141543.63, "close_time": 1751932799999, "quote_volume": 999035.867202, "trades": 10318, "taker_buy_base": 1356693.31, "taker_buy_quote": 431187.546604 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3151, "high": 0.3192, "low": 0.3107, "close": 0.3183, "volume": 1916077.19, "close_time": 1752019199999, "quote_volume": 602789.33506, "trades": 5918, "taker_buy_base": 985262.03, "taker_buy_quote": 310244.630336 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3183, "high": 0.3432, "low": 0.3169, "close": 0.3409, "volume": 5814059.75, "close_time": 1752105599999, "quote_volume": 1928193.898681, "trades": 13305, "taker_buy_base": 2656618.58, "taker_buy_quote": 882880.660511 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3408, "high": 0.3571, "low": 0.3344, "close": 0.3555, "volume": 9676600.83, "close_time": 1752191999999, "quote_volume": 3320189.176548, "trades": 24201, "taker_buy_base": 4209270.19, "taker_buy_quote": 1447394.901241 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3559, "high": 0.4196, "low": 0.3481, "close": 0.365, "volume": 23568977.99, "close_time": 1752278399999, "quote_volume": 8903349.562142, "trades": 78079, "taker_buy_base": 11685377.61, "taker_buy_quote": 4441401.738515 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3652, "high": 0.3654, "low": 0.3404, "close": 0.3482, "volume": 6751090.63, "close_time": 1752364799999, "quote_volume": 2370812.103724, "trades": 24015, "taker_buy_base": 3016076.52, "taker_buy_quote": 1059374.9627 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3482, "high": 0.3696, "low": 0.3461, "close": 0.3597, "volume": 5041378.7, "close_time": 1752451199999, "quote_volume": 1806950.498032, "trades": 24649, "taker_buy_base": 2584901.77, "taker_buy_quote": 926925.5315 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3598, "high": 0.3743, "low": 0.3464, "close": 0.3534, "volume": 9159512.0, "close_time": 1752537599999, "quote_volume": 3309647.328091, "trades": 34628, "taker_buy_base": 5316388.14, "taker_buy_quote": 1920175.509157 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3532, "high": 0.3645, "low": 0.3398, "close": 0.3644, "volume": 6163788.14, "close_time": 1752623999999, "quote_volume": 2155497.850372, "trades": 24836, "taker_buy_base": 3170013.22, "taker_buy_quote": 1107642.803425 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3645, "high": 0.3801, "low": 0.3574, "close": 0.3703, "volume": 7328789.46, "close_time": 1752710399999, "quote_volume": 2713196.056434, "trades": 25353, "taker_buy_base": 3426865.01, "taker_buy_quote": 1269330.284369 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3702, "high": 0.3751, "low": 0.3556, "close": 0.3705, "volume": 7560495.33, "close_time": 1752796799999, "quote_volume": 2765175.031056, "trades": 24503, "taker_buy_base": 3965235.55, "taker_buy_quote": 1451782.736819 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3708, "high": 0.3988, "low": 0.3652, "close": 0.3719, "volume": 8554052.18, "close_time": 1752883199999, "quote_volume": 3280818.393443, "trades": 27248, "taker_buy_base": 4046960.99, "taker_buy_quote": 1554217.693425 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3719, "high": 0.3818, "low": 0.3614, "close": 0.3772, "volume": 3761928.54, "close_time": 1752969599999, "quote_volume": 1400891.100998, "trades": 15500, "taker_buy_base": 1897593.45, "taker_buy_quote": 706725.439224 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.3772, "high": 0.4038, "low": 0.3742, "close": 0.3966, "volume": 7022793.01, "close_time": 1753055999999, "quote_volume": 2752685.963903, "trades": 22420, "taker_buy_base": 3654187.42, "taker_buy_quote": 1433005.630379 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.3968, "high": 0.4132, "low": 0.3892, "close": 0.3994, "volume": 7734376.97, "close_time": 1753142399999, "quote_volume": 3104584.766839, "trades": 25150, "taker_buy_base": 3671510.09, "taker_buy_quote": 1476716.899321 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.3994, "high": 0.4038, "low": 0.35, "close": 0.403, "volume": 8202349.46, "close_time": 1753228799999, "quote_volume": 3192335.752482, "trades": 30347, "taker_buy_base": 3776642.25, "taker_buy_quote": 1472145.521256 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.403, "high": 0.4031, "low": 0.3526, "close": 0.367, "volume": 8512863.75, "close_time": 1753315199999, "quote_volume": 3216035.639424, "trades": 55982, "taker_buy_base": 3747020.83, "taker_buy_quote": 1413957.613227 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.367, "high": 0.444, "low": 0.3478, "close": 0.3931, "volume": 45312853.29, "close_time": 1753401599999, "quote_volume": 18262391.351852, "trades": 193925, "taker_buy_base": 24164406.0, "taker_buy_quote": 9752700.528041 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.393, "high": 0.464, "low": 0.39, "close": 0.4473, "volume": 57286403.05, "close_time": 1753487999999, "quote_volume": 24605547.930999, "trades": 301443, "taker_buy_base": 30047699.04, "taker_buy_quote": 12922739.259767 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4473, "high": 0.4476, "low": 0.4103, "close": 0.4168, "volume": 11546537.34, "close_time": 1753574399999, "quote_volume": 4860784.446052, "trades": 65354, "taker_buy_base": 4837245.34, "taker_buy_quote": 2036758.049461 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4169, "high": 0.4199, "low": 0.4056, "close": 0.4141, "volume": 7776206.48, "close_time": 1753660799999, "quote_volume": 3200416.852834, "trades": 32291, "taker_buy_base": 3401340.48, "taker_buy_quote": 1401203.600254 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4144, "high": 0.4147, "low": 0.3772, "close": 0.3799, "volume": 11039956.26, "close_time": 1753747199999, "quote_volume": 4410901.181494, "trades": 38645, "taker_buy_base": 4751063.7, "taker_buy_quote": 1897610.252677 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3807, "high": 0.3871, "low": 0.3608, "close": 0.3691, "volume": 6539918.24, "close_time": 1753833599999, "quote_volume": 2456106.84544, "trades": 31543, "taker_buy_base": 2950819.01, "taker_buy_quote": 1108874.658053 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.369, "high": 0.3714, "low": 0.339, "close": 0.3621, "volume": 7509097.92, "close_time": 1753919999999, "quote_volume": 2693298.92148, "trades": 33503, "taker_buy_base": 3247228.06, "taker_buy_quote": 1164818.818783 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3621, "high": 0.369, "low": 0.339, "close": 0.3409, "volume": 4430842.55, "close_time": 1754006399999, "quote_volume": 1584030.339683, "trades": 23337, "taker_buy_base": 2060215.33, "taker_buy_quote": 737800.014669 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3409, "high": 0.3443, "low": 0.3232, "close": 0.3346, "volume": 8994548.9, "close_time": 1754092799999, "quote_volume": 3014079.973275, "trades": 44690, "taker_buy_base": 4313118.82, "taker_buy_quote": 1444874.786589 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3345, "high": 0.3378, "low": 0.3162, "close": 0.3254, "volume": 4753985.06, "close_time": 1754179199999, "quote_volume": 1556767.829751, "trades": 20808, "taker_buy_base": 2169470.95, "taker_buy_quote": 709892.565139 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3258, "high": 0.3409, "low": 0.3208, "close": 0.3381, "volume": 4375437.99, "close_time": 1754265599999, "quote_volume": 1466392.136592, "trades": 14735, "taker_buy_base": 2130243.04, "taker_buy_quote": 714208.038946 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.338, "high": 0.3532, "low": 0.3366, "close": 0.3517, "volume": 5761985.58, "close_time": 1754351999999, "quote_volume": 1978122.679195, "trades": 16712, "taker_buy_base": 3158512.94, "taker_buy_quote": 1085344.043002 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3517, "high": 0.3531, "low": 0.3259, "close": 0.3346, "volume": 9802098.6, "close_time": 1754438399999, "quote_volume": 3378612.482327, "trades": 23379, "taker_buy_base": 4550618.48, "taker_buy_quote": 1569094.246958 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3343, "high": 0.3385, "low": 0.3214, "close": 0.335, "volume": 5988916.81, "close_time": 1754524799999, "quote_volume": 1971291.260795, "trades": 18997, "taker_buy_base": 2965403.04, "taker_buy_quote": 976180.420403 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3351, "high": 0.3491, "low": 0.3301, "close": 0.349, "volume": 3731492.78, "close_time": 1754611199999, "quote_volume": 1268190.116993, "trades": 15461, "taker_buy_base": 2059028.24, "taker_buy_quote": 700192.241406 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3491, "high": 0.3569, "low": 0.3428, "close": 0.354, "volume": 5476139.4, "close_time": 1754697599999, "quote_volume": 1910589.127229, "trades": 24142, "taker_buy_base": 3115694.37, "taker_buy_quote": 1088048.488371 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3541, "high": 0.3657, "low": 0.3516, "close": 0.3601, "volume": 5374716.2, "close_time": 1754783999999, "quote_volume": 1940412.489989, "trades": 21756, "taker_buy_base": 2825344.87, "taker_buy_quote": 1020156.288563 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.3601, "high": 0.366, "low": 0.347, "close": 0.3631, "volume": 5491467.19, "close_time": 1754870399999, "quote_volume": 1964897.824831, "trades": 23981, "taker_buy_base": 2925131.81, "taker_buy_quote": 1046487.115123 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.363, "high": 0.3743, "low": 0.3362, "close": 0.3409, "volume": 11368938.31, "close_time": 1754956799999, "quote_volume": 4094055.867969, "trades": 35707, "taker_buy_base": 5130049.03, "taker_buy_quote": 1850265.253206 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3408, "high": 0.3665, "low": 0.3334, "close": 0.362, "volume": 10241077.28, "close_time": 1755043199999, "quote_volume": 3561929.269697, "trades": 38647, "taker_buy_base": 4903258.91, "taker_buy_quote": 1705721.694635 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.3622, "high": 0.3739, "low": 0.3583, "close": 0.3715, "volume": 8369383.95, "close_time": 1755129599999, "quote_volume": 3075438.632947, "trades": 36776, "taker_buy_base": 4174439.79, "taker_buy_quote": 1535853.494992 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.3715, "high": 0.3765, "low": 0.3342, "close": 0.3406, "volume": 9913466.43, "close_time": 1755215999999, "quote_volume": 3522435.230866, "trades": 59670, "taker_buy_base": 4422317.56, "taker_buy_quote": 1571576.633325 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3406, "high": 0.3494, "low": 0.3235, "close": 0.3344, "volume": 6864844.25, "close_time": 1755302399999, "quote_volume": 2308476.135759, "trades": 41954, "taker_buy_base": 2909691.76, "taker_buy_quote": 980311.906397 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3341, "high": 0.3411, "low": 0.3317, "close": 0.3396, "volume": 4567730.67, "close_time": 1755388799999, "quote_volume": 1536567.802557, "trades": 22432, "taker_buy_base": 2101048.95, "taker_buy_quote": 706982.150617 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.3396, "high": 0.3468, "low": 0.3356, "close": 0.3379, "volume": 5583581.84, "close_time": 1755475199999, "quote_volume": 1904580.08862, "trades": 21689, "taker_buy_base": 2566528.64, "taker_buy_quote": 875298.841517 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3377, "high": 0.3384, "low": 0.3201, "close": 0.3218, "volume": 6593121.46, "close_time": 1755561599999, "quote_volume": 2154008.070671, "trades": 32186, "taker_buy_base": 2597459.33, "taker_buy_quote": 847671.150543 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3219, "high": 0.3265, "low": 0.3024, "close": 0.3039, "volume": 6698701.81, "close_time": 1755647999999, "quote_volume": 2092955.095293, "trades": 32321, "taker_buy_base": 3059868.53, "taker_buy_quote": 957087.747356 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3039, "high": 0.3174, "low": 0.3003, "close": 0.3141, "volume": 5572532.27, "close_time": 1755734399999, "quote_volume": 1724130.584287, "trades": 32731, "taker_buy_base": 2636923.08, "taker_buy_quote": 816649.289677 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3141, "high": 0.3164, "low": 0.2995, "close": 0.3034, "volume": 6641516.98, "close_time": 1755820799999, "quote_volume": 2028597.876778, "trades": 31529, "taker_buy_base": 3381530.97, "taker_buy_quote": 1033522.407882 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3035, "high": 0.3348, "low": 0.2942, "close": 0.3338, "volume": 9687719.96, "close_time": 1755907199999, "quote_volume": 3079658.606238, "trades": 49053, "taker_buy_base": 4822686.8, "taker_buy_quote": 1529766.673318 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.334, "high": 0.3354, "low": 0.3222, "close": 0.3246, "volume": 4206138.81, "close_time": 1755993599999, "quote_volume": 1376373.171385, "trades": 26194, "taker_buy_base": 1971643.81, "taker_buy_quote": 645088.51171 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3247, "high": 0.3361, "low": 0.3108, "close": 0.3196, "volume": 6662749.95, "close_time": 1756079999999, "quote_volume": 2142802.033416, "trades": 37633, "taker_buy_base": 3266937.53, "taker_buy_quote": 1052308.163902 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3195, "high": 0.3222, "low": 0.285, "close": 0.2899, "volume": 6747452.81, "close_time": 1756166399999, "quote_volume": 2022462.581701, "trades": 42071, "taker_buy_base": 3117502.49, "taker_buy_quote": 931979.552727 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.2898, "high": 0.3118, "low": 0.2868, "close": 0.3093, "volume": 4703497.66, "close_time": 1756252799999, "quote_volume": 1410028.06437, "trades": 23640, "taker_buy_base": 2363723.36, "taker_buy_quote": 707935.053706 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3093, "high": 0.3226, "low": 0.3064, "close": 0.3078, "volume": 7869316.78, "close_time": 1756339199999, "quote_volume": 2474430.901664, "trades": 33646, "taker_buy_base": 4149849.48, "taker_buy_quote": 1306607.211962 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3077, "high": 0.3199, "low": 0.3051, "close": 0.3193, "volume": 5321727.07, "close_time": 1756425599999, "quote_volume": 1671099.117779, "trades": 21207, "taker_buy_base": 2676642.62, "taker_buy_quote": 840881.818855 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3194, "high": 0.3205, "low": 0.2966, "close": 0.3032, "volume": 6652190.19, "close_time": 1756511999999, "quote_volume": 2042611.517549, "trades": 31050, "taker_buy_base": 3274348.57, "taker_buy_quote": 1005651.356392 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.303, "high": 0.3098, "low": 0.2982, "close": 0.3088, "volume": 3450899.29, "close_time": 1756598399999, "quote_volume": 1055012.22232, "trades": 15827, "taker_buy_base": 1708838.28, "taker_buy_quote": 523054.048681 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.309, "high": 0.3211, "low": 0.303, "close": 0.3033, "volume": 4558853.98, "close_time": 1756684799999, "quote_volume": 1425931.212325, "trades": 20470, "taker_buy_base": 2322005.33, "taker_buy_quote": 726303.162569 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3032, "high": 0.3093, "low": 0.287, "close": 0.2933, "volume": 5716309.65, "close_time": 1756771199999, "quote_volume": 1701022.3247, "trades": 24944, "taker_buy_base": 2550112.96, "taker_buy_quote": 759696.257799 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2935, "high": 0.3041, "low": 0.292, "close": 0.3, "volume": 2126164.8, "close_time": 1756857599999, "quote_volume": 635315.853429, "trades": 13236, "taker_buy_base": 983674.88, "taker_buy_quote": 294113.024197 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3, "high": 0.3033, "low": 0.2945, "close": 0.3002, "volume": 3154394.74, "close_time": 1756943999999, "quote_volume": 944394.158687, "trades": 10810, "taker_buy_base": 1515636.96, "taker_buy_quote": 453900.043315 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3002, "high": 0.3014, "low": 0.2866, "close": 0.2886, "volume": 2822887.07, "close_time": 1757030399999, "quote_volume": 824124.391859, "trades": 7763, "taker_buy_base": 1359942.05, "taker_buy_quote": 397219.379872 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.2885, "high": 0.3173, "low": 0.2885, "close": 0.3005, "volume": 12084048.92, "close_time": 1757116799999, "quote_volume": 3684609.025105, "trades": 33211, "taker_buy_base": 6569664.85, "taker_buy_quote": 2006822.250561 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3006, "high": 0.3011, "low": 0.2935, "close": 0.2951, "volume": 2897830.66, "close_time": 1757203199999, "quote_volume": 860647.42212, "trades": 7653, "taker_buy_base": 1408412.33, "taker_buy_quote": 418514.00271 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.295, "high": 0.3012, "low": 0.2937, "close": 0.2995, "volume": 2909609.22, "close_time": 1757289599999, "quote_volume": 863271.659995, "trades": 11321, "taker_buy_base": 1507453.41, "taker_buy_quote": 447484.162401 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2994, "high": 0.3109, "low": 0.2974, "close": 0.31, "volume": 7164432.17, "close_time": 1757375999999, "quote_volume": 2182557.522885, "trades": 18276, "taker_buy_base": 3804292.83, "taker_buy_quote": 1159788.651825 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.31, "high": 0.3832, "low": 0.3059, "close": 0.3247, "volume": 36674405.65, "close_time": 1757462399999, "quote_volume": 12663060.952083, "trades": 160952, "taker_buy_base": 19961252.81, "taker_buy_quote": 6919285.588922 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3248, "high": 0.3327, "low": 0.3197, "close": 0.3315, "volume": 10421388.67, "close_time": 1757548799999, "quote_volume": 3406104.274939, "trades": 42407, "taker_buy_base": 4960124.87, "taker_buy_quote": 1620987.365206 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3314, "high": 0.3349, "low": 0.3192, "close": 0.3275, "volume": 9132203.11, "close_time": 1757635199999, "quote_volume": 2979653.728517, "trades": 38669, "taker_buy_base": 2957033.87, "taker_buy_quote": 968626.580218 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3276, "high": 0.3348, "low": 0.3227, "close": 0.3342, "volume": 4639161.83, "close_time": 1757721599999, "quote_volume": 1521473.67125, "trades": 17413, "taker_buy_base": 2295235.95, "taker_buy_quote": 753259.202609 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3343, "high": 0.3414, "low": 0.3288, "close": 0.3377, "volume": 4844901.38, "close_time": 1757807999999, "quote_volume": 1630060.178971, "trades": 16584, "taker_buy_base": 2561579.84, "taker_buy_quote": 862267.059145 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3377, "high": 0.3377, "low": 0.3214, "close": 0.3256, "volume": 3185415.22, "close_time": 1757894399999, "quote_volume": 1049693.214025, "trades": 13417, "taker_buy_base": 1502029.82, "taker_buy_quote": 495330.86606 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3255, "high": 0.3318, "low": 0.3102, "close": 0.3175, "volume": 4577395.14, "close_time": 1757980799999, "quote_volume": 1453815.188952, "trades": 20207, "taker_buy_base": 2267401.32, "taker_buy_quote": 720252.914911 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3175, "high": 0.3247, "low": 0.3096, "close": 0.3227, "volume": 3491694.6, "close_time": 1758067199999, "quote_volume": 1110802.143722, "trades": 14881, "taker_buy_base": 1683535.88, "taker_buy_quote": 535786.542957 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3227, "high": 0.3377, "low": 0.3115, "close": 0.3314, "volume": 6019611.6, "close_time": 1758153599999, "quote_volume": 1925180.442386, "trades": 21303, "taker_buy_base": 3173626.09, "taker_buy_quote": 1015637.977477 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3316, "high": 0.3449, "low": 0.3257, "close": 0.343, "volume": 6422174.19, "close_time": 1758239999999, "quote_volume": 2150697.244555, "trades": 20130, "taker_buy_base": 3450314.69, "taker_buy_quote": 1156633.945033 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3431, "high": 0.3504, "low": 0.3237, "close": 0.3258, "volume": 7361688.93, "close_time": 1758326399999, "quote_volume": 2503469.847709, "trades": 34427, "taker_buy_base": 3654919.59, "taker_buy_quote": 1245445.806888 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3259, "high": 0.3356, "low": 0.3191, "close": 0.3317, "volume": 3404851.77, "close_time": 1758412799999, "quote_volume": 1118475.572205, "trades": 13449, "taker_buy_base": 1488218.17, "taker_buy_quote": 489874.116062 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3317, "high": 0.3336, "low": 0.3218, "close": 0.3218, "volume": 3079605.08, "close_time": 1758499199999, "quote_volume": 1007329.752642, "trades": 12119, "taker_buy_base": 1449709.32, "taker_buy_quote": 474791.915957 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3217, "high": 0.3227, "low": 0.2788, "close": 0.3089, "volume": 11897921.78, "close_time": 1758585599999, "quote_volume": 3540151.98982, "trades": 54380, "taker_buy_base": 6216505.74, "taker_buy_quote": 1848234.761314 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3089, "high": 0.3272, "low": 0.3004, "close": 0.3185, "volume": 14897047.92, "close_time": 1758671999999, "quote_volume": 4719936.626459, "trades": 51182, "taker_buy_base": 8204307.18, "taker_buy_quote": 2601475.000544 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3186, "high": 0.3217, "low": 0.3063, "close": 0.3103, "volume": 5157405.83, "close_time": 1758758399999, "quote_volume": 1620223.251098, "trades": 18096, "taker_buy_base": 2692338.04, "taker_buy_quote": 845134.719361 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3104, "high": 0.3104, "low": 0.2807, "close": 0.286, "volume": 6346018.25, "close_time": 1758844799999, "quote_volume": 1874742.501098, "trades": 24795, "taker_buy_base": 3082137.06, "taker_buy_quote": 908116.490416 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2861, "high": 0.301, "low": 0.2858, "close": 0.2975, "volume": 5943459.4, "close_time": 1758931199999, "quote_volume": 1740702.829381, "trades": 29106, "taker_buy_base": 3001419.64, "taker_buy_quote": 879392.647702 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2974, "high": 0.2984, "low": 0.2905, "close": 0.2916, "volume": 2241369.91, "close_time": 1759017599999, "quote_volume": 658896.245786, "trades": 10445, "taker_buy_base": 993161.93, "taker_buy_quote": 291948.045376 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2917, "high": 0.2959, "low": 0.2827, "close": 0.2955, "volume": 3474712.51, "close_time": 1759103999999, "quote_volume": 998919.820849, "trades": 14275, "taker_buy_base": 1596336.32, "taker_buy_quote": 459421.375628 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2955, "high": 0.2992, "low": 0.285, "close": 0.2889, "volume": 2647779.8, "close_time": 1759190399999, "quote_volume": 774836.858036, "trades": 9420, "taker_buy_base": 1162209.11, "taker_buy_quote": 339669.141089 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2889, "high": 0.2898, "low": 0.2745, "close": 0.2852, "volume": 6466830.43, "close_time": 1759276799999, "quote_volume": 1821168.235929, "trades": 21741, "taker_buy_base": 3382006.67, "taker_buy_quote": 952065.86366 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.2853, "high": 0.2941, "low": 0.2759, "close": 0.2932, "volume": 5283650.15, "close_time": 1759363199999, "quote_volume": 1521547.144329, "trades": 16289, "taker_buy_base": 2325432.83, "taker_buy_quote": 668634.876265 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2933, "high": 0.3066, "low": 0.2886, "close": 0.2983, "volume": 5152849.5, "close_time": 1759449599999, "quote_volume": 1530029.812967, "trades": 19254, "taker_buy_base": 2547098.93, "taker_buy_quote": 755726.934666 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.2984, "high": 0.3199, "low": 0.2915, "close": 0.311, "volume": 8656880.44, "close_time": 1759535999999, "quote_volume": 2628058.426959, "trades": 33693, "taker_buy_base": 4734039.76, "taker_buy_quote": 1434674.029931 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.311, "high": 0.3112, "low": 0.2939, "close": 0.2987, "volume": 7292064.32, "close_time": 1759622399999, "quote_volume": 2203102.111318, "trades": 33260, "taker_buy_base": 3594380.15, "taker_buy_quote": 1086590.975057 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2989, "high": 0.3081, "low": 0.2892, "close": 0.2913, "volume": 6697038.01, "close_time": 1759708799999, "quote_volume": 2002928.382799, "trades": 27794, "taker_buy_base": 2876192.36, "taker_buy_quote": 860961.063545 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.2916, "high": 0.3351, "low": 0.29, "close": 0.3194, "volume": 14616629.17, "close_time": 1759795199999, "quote_volume": 4608121.615107, "trades": 61000, "taker_buy_base": 7967765.82, "taker_buy_quote": 2517774.863937 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3195, "high": 0.3214, "low": 0.293, "close": 0.2948, "volume": 7063408.48, "close_time": 1759881599999, "quote_volume": 2164407.763369, "trades": 32190, "taker_buy_base": 3664537.55, "taker_buy_quote": 1124269.453108 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2948, "high": 0.3077, "low": 0.2884, "close": 0.3013, "volume": 6743593.19, "close_time": 1759967999999, "quote_volume": 2001598.410341, "trades": 25021, "taker_buy_base": 3122425.22, "taker_buy_quote": 928139.688678 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3013, "high": 0.3054, "low": 0.2841, "close": 0.2918, "volume": 5859871.33, "close_time": 1760054399999, "quote_volume": 1712320.544177, "trades": 24661, "taker_buy_base": 2962166.6, "taker_buy_quote": 866594.733103 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2922, "high": 0.2974, "low": 0.0301, "close": 0.1926, "volume": 34321931.38, "close_time": 1760140799999, "quote_volume": 7001674.907687, "trades": 113516, "taker_buy_base": 17755371.86, "taker_buy_quote": 3548087.612113 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1926, "high": 0.2076, "low": 0.1859, "close": 0.1937, "volume": 17842758.31, "close_time": 1760227199999, "quote_volume": 3537490.499232, "trades": 60088, "taker_buy_base": 8485677.92, "taker_buy_quote": 1679229.678758 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1938, "high": 0.2325, "low": 0.1911, "close": 0.2318, "volume": 11235900.55, "close_time": 1760313599999, "quote_volume": 2397999.271114, "trades": 31669, "taker_buy_base": 5284553.57, "taker_buy_quote": 1123526.088942 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2317, "high": 0.2445, "low": 0.225, "close": 0.243, "volume": 7227047.86, "close_time": 1760399999999, "quote_volume": 1688465.48122, "trades": 38016, "taker_buy_base": 3226939.33, "taker_buy_quote": 755549.283304 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.243, "high": 0.2441, "low": 0.2157, "close": 0.23, "volume": 6417682.71, "close_time": 1760486399999, "quote_volume": 1453820.984529, "trades": 26427, "taker_buy_base": 3040694.15, "taker_buy_quote": 687633.789642 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2301, "high": 0.2345, "low": 0.2148, "close": 0.2185, "volume": 6466997.69, "close_time": 1760572799999, "quote_volume": 1436302.562675, "trades": 17249, "taker_buy_base": 3180468.04, "taker_buy_quote": 708375.517091 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2184, "high": 0.228, "low": 0.1988, "close": 0.1999, "volume": 11920018.37, "close_time": 1760659199999, "quote_volume": 2563445.424957, "trades": 32897, "taker_buy_base": 5160231.51, "taker_buy_quote": 1112151.778611 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1997, "high": 0.2013, "low": 0.1797, "close": 0.1908, "volume": 14705648.8, "close_time": 1760745599999, "quote_volume": 2801534.448809, "trades": 42668, "taker_buy_base": 8965671.09, "taker_buy_quote": 1710784.430744 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.191, "high": 0.2311, "low": 0.1835, "close": 0.2042, "volume": 37816381.09, "close_time": 1760831999999, "quote_volume": 7823849.080036, "trades": 101358, "taker_buy_base": 20416294.59, "taker_buy_quote": 4226729.151204 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2041, "high": 0.2103, "low": 0.1946, "close": 0.2062, "volume": 8988769.53, "close_time": 1760918399999, "quote_volume": 1818542.711437, "trades": 18809, "taker_buy_base": 4684578.01, "taker_buy_quote": 947209.964433 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2062, "high": 0.2099, "low": 0.1984, "close": 0.2043, "volume": 6740218.22, "close_time": 1761004799999, "quote_volume": 1378721.044415, "trades": 19500, "taker_buy_base": 3504606.91, "taker_buy_quote": 717307.195788 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2041, "high": 0.215, "low": 0.1936, "close": 0.1968, "volume": 7516935.04, "close_time": 1761091199999, "quote_volume": 1540653.098071, "trades": 28649, "taker_buy_base": 3692730.16, "taker_buy_quote": 757409.37047 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1969, "high": 0.1994, "low": 0.1787, "close": 0.184, "volume": 12333397.74, "close_time": 1761177599999, "quote_volume": 2323156.012964, "trades": 41384, "taker_buy_base": 6748909.17, "taker_buy_quote": 1271004.478468 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1839, "high": 0.192, "low": 0.1831, "close": 0.1894, "volume": 4359756.32, "close_time": 1761263999999, "quote_volume": 816679.082781, "trades": 15838, "taker_buy_base": 2172547.11, "taker_buy_quote": 407128.502296 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1895, "high": 0.1935, "low": 0.186, "close": 0.1932, "volume": 5815367.54, "close_time": 1761350399999, "quote_volume": 1105463.644236, "trades": 14294, "taker_buy_base": 3099027.18, "taker_buy_quote": 589595.624481 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1932, "high": 0.1936, "low": 0.1866, "close": 0.1881, "volume": 5721114.59, "close_time": 1761436799999, "quote_volume": 1082681.138335, "trades": 13988, "taker_buy_base": 3426943.63, "taker_buy_quote": 648591.705895 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1881, "high": 0.1951, "low": 0.1865, "close": 0.1923, "volume": 6212411.87, "close_time": 1761523199999, "quote_volume": 1187686.477614, "trades": 20627, "taker_buy_base": 3303972.98, "taker_buy_quote": 632349.598048 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1924, "high": 0.2079, "low": 0.19, "close": 0.1937, "volume": 14708201.11, "close_time": 1761609599999, "quote_volume": 2939482.578865, "trades": 39555, "taker_buy_base": 7673599.43, "taker_buy_quote": 1532966.170717 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1937, "high": 0.1939, "low": 0.1742, "close": 0.1783, "volume": 18586193.78, "close_time": 1761695999999, "quote_volume": 3413264.851062, "trades": 38005, "taker_buy_base": 10157375.58, "taker_buy_quote": 1868114.040077 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1783, "high": 0.1886, "low": 0.1762, "close": 0.1811, "volume": 12415307.86, "close_time": 1761782399999, "quote_volume": 2259331.795662, "trades": 26241, "taker_buy_base": 7072998.99, "taker_buy_quote": 1287977.469472 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1811, "high": 0.1842, "low": 0.159, "close": 0.165, "volume": 9634905.01, "close_time": 1761868799999, "quote_volume": 1638419.967292, "trades": 25652, "taker_buy_base": 4807973.02, "taker_buy_quote": 819882.866507 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1649, "high": 0.1713, "low": 0.1642, "close": 0.1652, "volume": 11428514.98, "close_time": 1761955199999, "quote_volume": 1909142.17152, "trades": 20969, "taker_buy_base": 5967591.15, "taker_buy_quote": 997404.076032 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1654, "high": 0.1812, "low": 0.1645, "close": 0.181, "volume": 7158639.84, "close_time": 1762041599999, "quote_volume": 1243700.712635, "trades": 15106, "taker_buy_base": 2985060.99, "taker_buy_quote": 520252.436711 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.181, "high": 0.1973, "low": 0.1783, "close": 0.1818, "volume": 18576427.84, "close_time": 1762127999999, "quote_volume": 3483188.756014, "trades": 36981, "taker_buy_base": 9498325.98, "taker_buy_quote": 1784624.304257 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1512, "close": 0.1592, "volume": 14739942.3, "close_time": 1762214399999, "quote_volume": 2390395.174131, "trades": 23431, "taker_buy_base": 7611542.22, "taker_buy_quote": 1232086.098348 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1592, "high": 0.1627, "low": 0.1444, "close": 0.1521, "volume": 14229959.46, "close_time": 1762300799999, "quote_volume": 2199847.082232, "trades": 34130, "taker_buy_base": 6907985.26, "taker_buy_quote": 1067153.022416 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1521, "high": 0.1608, "low": 0.1479, "close": 0.159, "volume": 10428427.6, "close_time": 1762387199999, "quote_volume": 1614149.235019, "trades": 19008, "taker_buy_base": 5579267.11, "taker_buy_quote": 864204.736054 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1589, "high": 0.1593, "low": 0.1459, "close": 0.1544, "volume": 7461799.44, "close_time": 1762473599999, "quote_volume": 1139772.057884, "trades": 15726, "taker_buy_base": 3656429.36, "taker_buy_quote": 558615.641723 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1545, "high": 0.188, "low": 0.1522, "close": 0.1853, "volume": 13814332.91, "close_time": 1762559999999, "quote_volume": 2327586.317536, "trades": 31389, "taker_buy_base": 6890645.11, "taker_buy_quote": 1160553.653709 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1853, "high": 0.1883, "low": 0.167, "close": 0.1738, "volume": 14164278.19, "close_time": 1762646399999, "quote_volume": 2484296.835313, "trades": 20690, "taker_buy_base": 7628145.45, "taker_buy_quote": 1338458.699013 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1738, "high": 0.1756, "low": 0.1644, "close": 0.1716, "volume": 6085363.11, "close_time": 1762732799999, "quote_volume": 1034708.296628, "trades": 14150, "taker_buy_base": 2838115.77, "taker_buy_quote": 483520.63212 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1716, "high": 0.1751, "low": 0.1672, "close": 0.1716, "volume": 6404218.37, "close_time": 1762819199999, "quote_volume": 1097842.51548, "trades": 17226, "taker_buy_base": 3359043.33, "taker_buy_quote": 576196.43522 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1717, "high": 0.1757, "low": 0.1585, "close": 0.159, "volume": 6047231.32, "close_time": 1762905599999, "quote_volume": 1011969.143517, "trades": 16927, "taker_buy_base": 2623844.56, "taker_buy_quote": 438784.41181 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.159, "high": 0.166, "low": 0.1525, "close": 0.1552, "volume": 6856776.41, "close_time": 1762991999999, "quote_volume": 1091800.373162, "trades": 14812, "taker_buy_base": 3600150.31, "taker_buy_quote": 572607.107153 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1553, "high": 0.1613, "low": 0.144, "close": 0.1494, "volume": 7628686.74, "close_time": 1763078399999, "quote_volume": 1162060.893368, "trades": 13129, "taker_buy_base": 3669366.22, "taker_buy_quote": 558691.131083 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1493, "high": 0.1506, "low": 0.1401, "close": 0.1426, "volume": 8505790.51, "close_time": 1763164799999, "quote_volume": 1227667.31825, "trades": 17787, "taker_buy_base": 3692840.14, "taker_buy_quote": 533881.690089 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1425, "high": 0.1487, "low": 0.1408, "close": 0.1416, "volume": 4042829.5, "close_time": 1763251199999, "quote_volume": 583633.06653, "trades": 10776, "taker_buy_base": 2163772.14, "taker_buy_quote": 312490.51592 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1417, "high": 0.1913, "low": 0.1336, "close": 0.1373, "volume": 10585314.81, "close_time": 1763337599999, "quote_volume": 1482177.03145, "trades": 16700, "taker_buy_base": 5148460.45, "taker_buy_quote": 722635.475166 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1373, "high": 0.1417, "low": 0.1304, "close": 0.1337, "volume": 7139092.76, "close_time": 1763423999999, "quote_volume": 975368.383704, "trades": 11960, "taker_buy_base": 3540044.82, "taker_buy_quote": 483352.191539 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1338, "high": 0.1403, "low": 0.1314, "close": 0.1379, "volume": 5225518.02, "close_time": 1763510399999, "quote_volume": 711065.1975, "trades": 11474, "taker_buy_base": 2440780.52, "taker_buy_quote": 332106.231722 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1379, "high": 0.1417, "low": 0.1287, "close": 0.1396, "volume": 8763858.07, "close_time": 1763596799999, "quote_volume": 1196828.735981, "trades": 13527, "taker_buy_base": 4598198.26, "taker_buy_quote": 628960.349206 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1397, "high": 0.1476, "low": 0.1309, "close": 0.1335, "volume": 12894763.33, "close_time": 1763683199999, "quote_volume": 1821912.423077, "trades": 20510, "taker_buy_base": 6012109.13, "taker_buy_quote": 849414.863701 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1335, "high": 0.14, "low": 0.1202, "close": 0.1268, "volume": 14863550.51, "close_time": 1763769599999, "quote_volume": 1900111.988824, "trades": 29996, "taker_buy_base": 7240468.21, "taker_buy_quote": 927439.570545 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1269, "high": 0.1336, "low": 0.1218, "close": 0.1311, "volume": 10977603.0, "close_time": 1763855999999, "quote_volume": 1414634.960033, "trades": 20796, "taker_buy_base": 5756793.16, "taker_buy_quote": 742543.024282 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1311, "high": 0.1348, "low": 0.1278, "close": 0.128, "volume": 5284844.26, "close_time": 1763942399999, "quote_volume": 693129.822383, "trades": 14978, "taker_buy_base": 2511557.67, "taker_buy_quote": 329451.757498 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.128, "high": 0.1346, "low": 0.1257, "close": 0.1323, "volume": 4290797.68, "close_time": 1764028799999, "quote_volume": 556950.319702, "trades": 14989, "taker_buy_base": 2140008.64, "taker_buy_quote": 277852.093638 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1324, "high": 0.134, "low": 0.1287, "close": 0.1329, "volume": 3415783.47, "close_time": 1764115199999, "quote_volume": 447922.817713, "trades": 11627, "taker_buy_base": 1379209.98, "taker_buy_quote": 180869.727923 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1329, "high": 0.1354, "low": 0.1273, "close": 0.1331, "volume": 5608024.4, "close_time": 1764201599999, "quote_volume": 736826.468491, "trades": 18273, "taker_buy_base": 2639604.73, "taker_buy_quote": 347238.429249 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1332, "high": 0.1354, "low": 0.1302, "close": 0.1326, "volume": 8022320.09, "close_time": 1764287999999, "quote_volume": 1062894.929757, "trades": 19448, "taker_buy_base": 4081309.37, "taker_buy_quote": 541000.232336 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1327, "high": 0.1364, "low": 0.1285, "close": 0.1295, "volume": 4674124.24, "close_time": 1764374399999, "quote_volume": 620876.246535, "trades": 16082, "taker_buy_base": 2340034.54, "taker_buy_quote": 311231.605447 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1238, "close": 0.1239, "volume": 5081961.93, "close_time": 1764460799999, "quote_volume": 644883.02862, "trades": 15315, "taker_buy_base": 2130545.9, "taker_buy_quote": 270687.959485 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1239, "high": 0.125, "low": 0.1196, "close": 0.1199, "volume": 10011853.71, "close_time": 1764547199999, "quote_volume": 1228222.45537, "trades": 31577, "taker_buy_base": 4799251.04, "taker_buy_quote": 589110.076014 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1051, "close": 0.1051, "volume": 14188537.93, "close_time": 1764633599999, "quote_volume": 1572746.188888, "trades": 29355, "taker_buy_base": 5945177.77, "taker_buy_quote": 662833.35499 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1053, "high": 0.1233, "low": 0.1053, "close": 0.1211, "volume": 14224900.34, "close_time": 1764719999999, "quote_volume": 1616786.722474, "trades": 18955, "taker_buy_base": 7062857.02, "taker_buy_quote": 802010.248058 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1212, "high": 0.124, "low": 0.1169, "close": 0.121, "volume": 5878534.83, "close_time": 1764806399999, "quote_volume": 705959.961413, "trades": 8918, "taker_buy_base": 2783272.58, "taker_buy_quote": 334563.97444 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1157, "close": 0.1166, "volume": 4129477.61, "close_time": 1764892799999, "quote_volume": 495138.731729, "trades": 6664, "taker_buy_base": 1810061.82, "taker_buy_quote": 217124.175849 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1096, "close": 0.113, "volume": 7640167.23, "close_time": 1764979199999, "quote_volume": 871664.894991, "trades": 6915, "taker_buy_base": 2430634.61, "taker_buy_quote": 277159.550376 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.113, "high": 0.1172, "low": 0.1123, "close": 0.1144, "volume": 4604683.23, "close_time": 1765065599999, "quote_volume": 527264.27113, "trades": 7480, "taker_buy_base": 2270063.22, "taker_buy_quote": 259921.549829 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1144, "high": 0.1159, "low": 0.1074, "close": 0.1102, "volume": 3703916.35, "close_time": 1765151999999, "quote_volume": 414285.974477, "trades": 6346, "taker_buy_base": 1715831.77, "taker_buy_quote": 192132.334769 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1101, "high": 0.1162, "low": 0.1098, "close": 0.1113, "volume": 4314032.88, "close_time": 1765238399999, "quote_volume": 487202.227595, "trades": 6604, "taker_buy_base": 2510239.34, "taker_buy_quote": 283120.407562 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1113, "high": 0.1361, "low": 0.1087, "close": 0.1295, "volume": 40267122.43, "close_time": 1765324799999, "quote_volume": 5138691.939161, "trades": 44444, "taker_buy_base": 22888239.05, "taker_buy_quote": 2915613.059746 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1294, "high": 0.16, "low": 0.1268, "close": 0.1303, "volume": 114252539.45, "close_time": 1765411199999, "quote_volume": 16040752.672747, "trades": 138735, "taker_buy_base": 57703221.26, "taker_buy_quote": 8111504.488027 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1304, "high": 0.1305, "low": 0.1213, "close": 0.1218, "volume": 19933261.02, "close_time": 1765497599999, "quote_volume": 2474513.31569, "trades": 22700, "taker_buy_base": 10135143.43, "taker_buy_quote": 1258533.884829 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1218, "high": 0.158, "low": 0.119, "close": 0.1425, "volume": 85597423.57, "close_time": 1765583999999, "quote_volume": 12295371.584698, "trades": 105266, "taker_buy_base": 44074996.85, "taker_buy_quote": 6331098.525602 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1424, "high": 0.1449, "low": 0.1332, "close": 0.1347, "volume": 20083278.51, "close_time": 1765670399999, "quote_volume": 2750697.093322, "trades": 24310, "taker_buy_base": 10085832.38, "taker_buy_quote": 1381282.759287 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1347, "high": 0.1639, "low": 0.1335, "close": 0.1387, "volume": 59362362.63, "close_time": 1765756799999, "quote_volume": 8987065.514401, "trades": 92645, "taker_buy_base": 29414370.46, "taker_buy_quote": 4458730.088952 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1386, "high": 0.1404, "low": 0.1182, "close": 0.1193, "volume": 44304085.74, "close_time": 1765843199999, "quote_volume": 5656433.513931, "trades": 47213, "taker_buy_base": 23843195.81, "taker_buy_quote": 3052556.938788 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1191, "high": 0.1249, "low": 0.1076, "close": 0.1098, "volume": 40117226.7, "close_time": 1765929599999, "quote_volume": 4493566.770046, "trades": 28350, "taker_buy_base": 19610367.38, "taker_buy_quote": 2200591.141155 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1099, "high": 0.1101, "low": 0.0946, "close": 0.0952, "volume": 25446104.03, "close_time": 1766015999999, "quote_volume": 2576306.721857, "trades": 22766, "taker_buy_base": 12997097.54, "taker_buy_quote": 1317036.269982 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0952, "high": 0.0955, "low": 0.086, "close": 0.0861, "volume": 22059895.11, "close_time": 1766102399999, "quote_volume": 1986402.042921, "trades": 20598, "taker_buy_base": 11125188.9, "taker_buy_quote": 1001660.662956 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0862, "high": 0.0927, "low": 0.0823, "close": 0.0906, "volume": 29581572.01, "close_time": 1766188799999, "quote_volume": 2573115.002401, "trades": 20082, "taker_buy_base": 16261143.15, "taker_buy_quote": 1415812.402881 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0905, "high": 0.0933, "low": 0.0886, "close": 0.0896, "volume": 13911162.28, "close_time": 1766275199999, "quote_volume": 1249018.962598, "trades": 13261, "taker_buy_base": 6886964.55, "taker_buy_quote": 619043.375104 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0812, "close": 0.0829, "volume": 16765973.23, "close_time": 1766361599999, "quote_volume": 1421089.173904, "trades": 15974, "taker_buy_base": 8452414.18, "taker_buy_quote": 717563.654648 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.083, "high": 0.0848, "low": 0.0797, "close": 0.0804, "volume": 21728580.9, "close_time": 1766447999999, "quote_volume": 1779247.344569, "trades": 17121, "taker_buy_base": 12261694.83, "taker_buy_quote": 1004753.638572 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0757, "close": 0.0766, "volume": 19809470.7, "close_time": 1766534399999, "quote_volume": 1538929.754608, "trades": 10425, "taker_buy_base": 10583596.02, "taker_buy_quote": 822411.236731 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0727, "close": 0.0737, "volume": 16854109.71, "close_time": 1766620799999, "quote_volume": 1247324.878028, "trades": 14131, "taker_buy_base": 9753909.72, "taker_buy_quote": 721691.846108 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0737, "high": 0.0756, "low": 0.0716, "close": 0.0717, "volume": 14026729.82, "close_time": 1766707199999, "quote_volume": 1033823.08781, "trades": 10334, "taker_buy_base": 7171198.62, "taker_buy_quote": 528871.237552 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0716, "high": 0.0738, "low": 0.0705, "close": 0.0718, "volume": 10336094.72, "close_time": 1766793599999, "quote_volume": 744900.079148, "trades": 9840, "taker_buy_base": 5576881.3, "taker_buy_quote": 402080.082573 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0719, "high": 0.0782, "low": 0.0717, "close": 0.0749, "volume": 22933000.15, "close_time": 1766879999999, "quote_volume": 1710453.37716, "trades": 12911, "taker_buy_base": 12081778.41, "taker_buy_quote": 901147.153136 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0749, "high": 0.0749, "low": 0.072, "close": 0.0721, "volume": 13512256.13, "close_time": 1766966399999, "quote_volume": 984380.370013, "trades": 6944, "taker_buy_base": 5662214.55, "taker_buy_quote": 413523.837906 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0721, "high": 0.0746, "low": 0.0699, "close": 0.0703, "volume": 18753014.2, "close_time": 1767052799999, "quote_volume": 1352740.904032, "trades": 9944, "taker_buy_base": 10599088.39, "taker_buy_quote": 765643.463032 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0677, "close": 0.0695, "volume": 9606914.38, "close_time": 1767139199999, "quote_volume": 664494.459383, "trades": 6626, "taker_buy_base": 4365812.23, "taker_buy_quote": 302397.768411 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0666, "close": 0.069, "volume": 11509255.09, "close_time": 1767225599999, "quote_volume": 788981.268437, "trades": 7555, "taker_buy_base": 6058100.73, "taker_buy_quote": 415350.678813 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0689, "high": 0.0729, "low": 0.0683, "close": 0.0722, "volume": 8708680.71, "close_time": 1767311999999, "quote_volume": 612715.385114, "trades": 4112, "taker_buy_base": 5000156.34, "taker_buy_quote": 351896.649828 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0722, "high": 0.075, "low": 0.0715, "close": 0.0747, "volume": 10267810.92, "close_time": 1767398399999, "quote_volume": 752117.01686, "trades": 5524, "taker_buy_base": 5636043.64, "taker_buy_quote": 413135.604268 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0747, "high": 0.0755, "low": 0.0719, "close": 0.0751, "volume": 8321536.69, "close_time": 1767484799999, "quote_volume": 614851.600557, "trades": 5768, "taker_buy_base": 4230735.0, "taker_buy_quote": 312557.116467 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0752, "high": 0.0791, "low": 0.075, "close": 0.0773, "volume": 8139674.32, "close_time": 1767571199999, "quote_volume": 627611.131957, "trades": 4730, "taker_buy_base": 3922553.11, "taker_buy_quote": 302699.102192 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0774, "high": 0.0804, "low": 0.0758, "close": 0.0794, "volume": 10133254.61, "close_time": 1767657599999, "quote_volume": 792010.244093, "trades": 7454, "taker_buy_base": 5179813.43, "taker_buy_quote": 404891.034183 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0794, "high": 0.0837, "low": 0.078, "close": 0.0822, "volume": 13035602.71, "close_time": 1767743999999, "quote_volume": 1055785.498616, "trades": 7942, "taker_buy_base": 6056508.97, "taker_buy_quote": 491477.254778 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0758, "close": 0.0764, "volume": 8238555.16, "close_time": 1767830399999, "quote_volume": 649937.465886, "trades": 8020, "taker_buy_base": 4007471.76, "taker_buy_quote": 316237.766449 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0728, "close": 0.0751, "volume": 8545972.84, "close_time": 1767916799999, "quote_volume": 637831.786412, "trades": 6747, "taker_buy_base": 4373724.25, "taker_buy_quote": 326583.344909 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0751, "high": 0.0789, "low": 0.0745, "close": 0.0753, "volume": 11269017.64, "close_time": 1768003199999, "quote_volume": 861803.164301, "trades": 5107, "taker_buy_base": 4921403.59, "taker_buy_quote": 376669.87984 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0753, "high": 0.0759, "low": 0.0735, "close": 0.0743, "volume": 4608465.28, "close_time": 1768089599999, "quote_volume": 344367.534922, "trades": 4331, "taker_buy_base": 2309811.49, "taker_buy_quote": 172606.32952 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0742, "high": 0.0755, "low": 0.0706, "close": 0.0715, "volume": 7326266.14, "close_time": 1768175999999, "quote_volume": 541151.128165, "trades": 5240, "taker_buy_base": 3801294.1, "taker_buy_quote": 280917.142694 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0715, "high": 0.0733, "low": 0.0692, "close": 0.0707, "volume": 6693628.46, "close_time": 1768262399999, "quote_volume": 475414.590001, "trades": 4391, "taker_buy_base": 3412494.83, "taker_buy_quote": 242621.858554 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0707, "high": 0.0767, "low": 0.0707, "close": 0.0756, "volume": 11392922.58, "close_time": 1768348799999, "quote_volume": 838951.65281, "trades": 8829, "taker_buy_base": 5476657.72, "taker_buy_quote": 403386.858629 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0758, "high": 0.088, "low": 0.0753, "close": 0.0794, "volume": 40603010.1, "close_time": 1768435199999, "quote_volume": 3318866.979439, "trades": 27765, "taker_buy_base": 22522197.94, "taker_buy_quote": 1843554.169382 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0729, "close": 0.0745, "volume": 15293774.95, "close_time": 1768521599999, "quote_volume": 1172356.987015, "trades": 10442, "taker_buy_base": 7550787.58, "taker_buy_quote": 579104.896217 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0745, "high": 0.0761, "low": 0.0732, "close": 0.0758, "volume": 7618486.84, "close_time": 1768607999999, "quote_volume": 568553.890581, "trades": 7486, "taker_buy_base": 3611109.69, "taker_buy_quote": 269635.048919 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0758, "high": 0.0799, "low": 0.0742, "close": 0.078, "volume": 19547455.95, "close_time": 1768694399999, "quote_volume": 1508345.785853, "trades": 11909, "taker_buy_base": 10018258.59, "taker_buy_quote": 773087.153555 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0781, "high": 0.0804, "low": 0.0727, "close": 0.0727, "volume": 18362256.93, "close_time": 1768780799999, "quote_volume": 1420946.233256, "trades": 14777, "taker_buy_base": 8856330.03, "taker_buy_quote": 686399.732613 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0649, "close": 0.0701, "volume": 17400349.72, "close_time": 1768867199999, "quote_volume": 1202199.380613, "trades": 11774, "taker_buy_base": 8779631.63, "taker_buy_quote": 606756.390589 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.07, "high": 0.0703, "low": 0.0639, "close": 0.0641, "volume": 13699546.58, "close_time": 1768953599999, "quote_volume": 912018.402511, "trades": 4790, "taker_buy_base": 5568714.38, "taker_buy_quote": 371949.92311 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0642, "high": 0.067, "low": 0.0622, "close": 0.0646, "volume": 12714734.71, "close_time": 1769039999999, "quote_volume": 823398.708089, "trades": 7462, "taker_buy_base": 6840505.46, "taker_buy_quote": 443523.983655 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0647, "high": 0.0661, "low": 0.0625, "close": 0.0642, "volume": 7797087.54, "close_time": 1769126399999, "quote_volume": 503006.387849, "trades": 8651, "taker_buy_base": 4445443.21, "taker_buy_quote": 287105.460872 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0642, "high": 0.0706, "low": 0.0641, "close": 0.067, "volume": 24165457.19, "close_time": 1769212799999, "quote_volume": 1642370.023815, "trades": 17523, "taker_buy_base": 13635502.34, "taker_buy_quote": 927174.512948 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.067, "high": 0.0709, "low": 0.0658, "close": 0.0702, "volume": 17364515.47, "close_time": 1769299199999, "quote_volume": 1188833.862232, "trades": 6759, "taker_buy_base": 9035718.52, "taker_buy_quote": 619362.313201 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0702, "high": 0.098, "low": 0.0677, "close": 0.0841, "volume": 178574622.03, "close_time": 1769385599999, "quote_volume": 14809804.953156, "trades": 137482, "taker_buy_base": 88281137.5, "taker_buy_quote": 7319419.512544 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0842, "high": 0.0846, "low": 0.071, "close": 0.0835, "volume": 54726803.01, "close_time": 1769471999999, "quote_volume": 4161703.675921, "trades": 26725, "taker_buy_base": 24857404.96, "taker_buy_quote": 1899947.564538 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0834, "high": 0.108, "low": 0.08, "close": 0.0878, "volume": 199541883.28, "close_time": 1769558399999, "quote_volume": 18861500.411867, "trades": 103404, "taker_buy_base": 96858850.64, "taker_buy_quote": 9156341.139414 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0878, "high": 0.0938, "low": 0.0826, "close": 0.0868, "volume": 63517327.68, "close_time": 1769644799999, "quote_volume": 5555783.005863, "trades": 31288, "taker_buy_base": 31663262.08, "taker_buy_quote": 2771057.053929 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0736, "close": 0.0756, "volume": 28722393.59, "close_time": 1769731199999, "quote_volume": 2271795.745038, "trades": 18322, "taker_buy_base": 13870001.57, "taker_buy_quote": 1096597.632826 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0757, "high": 0.0765, "low": 0.0698, "close": 0.0735, "volume": 33221642.31, "close_time": 1769817599999, "quote_volume": 2426684.395348, "trades": 19816, "taker_buy_base": 17122702.08, "taker_buy_quote": 1252076.311847 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0734, "high": 0.0769, "low": 0.0603, "close": 0.066, "volume": 33214309.91, "close_time": 1769903999999, "quote_volume": 2288231.309497, "trades": 22368, "taker_buy_base": 15961616.96, "taker_buy_quote": 1099780.347101 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.066, "high": 0.0688, "low": 0.0606, "close": 0.0616, "volume": 21267852.25, "close_time": 1769990399999, "quote_volume": 1379076.366337, "trades": 18660, "taker_buy_base": 10965827.94, "taker_buy_quote": 711030.754693 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0617, "high": 0.0657, "low": 0.0597, "close": 0.062, "volume": 17906535.53, "close_time": 1770076799999, "quote_volume": 1122383.784235, "trades": 13470, "taker_buy_base": 9877705.61, "taker_buy_quote": 620939.504467 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.062, "high": 0.0738, "low": 0.0613, "close": 0.0643, "volume": 70324931.21, "close_time": 1770163199999, "quote_volume": 4714119.254854, "trades": 37232, "taker_buy_base": 35732687.22, "taker_buy_quote": 2396328.735785 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0643, "high": 0.0712, "low": 0.0633, "close": 0.0648, "volume": 40254658.99, "close_time": 1770249599999, "quote_volume": 2694248.267368, "trades": 19825, "taker_buy_base": 20486647.91, "taker_buy_quote": 1371459.501917 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0539, "close": 0.0548, "volume": 29167191.3, "close_time": 1770335999999, "quote_volume": 1734707.263051, "trades": 18242, "taker_buy_base": 13941082.15, "taker_buy_quote": 831082.168412 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.055, "high": 0.0612, "low": 0.0499, "close": 0.0596, "volume": 24077948.03, "close_time": 1770422399999, "quote_volume": 1345727.237885, "trades": 14940, "taker_buy_base": 12926818.92, "taker_buy_quote": 726495.083047 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0596, "high": 0.0633, "low": 0.0566, "close": 0.0591, "volume": 21765540.5, "close_time": 1770508799999, "quote_volume": 1302566.913046, "trades": 10404, "taker_buy_base": 11034286.44, "taker_buy_quote": 660342.407281 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.059, "high": 0.0605, "low": 0.0569, "close": 0.0574, "volume": 8752012.11, "close_time": 1770595199999, "quote_volume": 513034.234969, "trades": 5114, "taker_buy_base": 4529791.03, "taker_buy_quote": 265538.301511 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0575, "high": 0.0609, "low": 0.0557, "close": 0.0591, "volume": 15682853.94, "close_time": 1770681599999, "quote_volume": 911909.681039, "trades": 8356, "taker_buy_base": 8041066.91, "taker_buy_quote": 467317.388838 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0593, "high": 0.0633, "low": 0.058, "close": 0.0595, "volume": 28963362.5, "close_time": 1770767999999, "quote_volume": 1747383.046652, "trades": 12737, "taker_buy_base": 15229418.12, "taker_buy_quote": 919542.084804 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0555, "close": 0.0603, "volume": 14628289.01, "close_time": 1770854399999, "quote_volume": 843074.401277, "trades": 8812, "taker_buy_base": 7451503.44, "taker_buy_quote": 429734.370425 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0602, "high": 0.0652, "low": 0.0581, "close": 0.0594, "volume": 34516392.02, "close_time": 1770940799999, "quote_volume": 2121096.578649, "trades": 17672, "taker_buy_base": 14067739.66, "taker_buy_quote": 865486.096456 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0593, "high": 0.0618, "low": 0.0581, "close": 0.0616, "volume": 19393630.37, "close_time": 1771027199999, "quote_volume": 1166518.110591, "trades": 10753, "taker_buy_base": 10847789.67, "taker_buy_quote": 653188.207591 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0615, "high": 0.064, "low": 0.0612, "close": 0.0636, "volume": 7180873.36, "close_time": 1771113599999, "quote_volume": 448878.399767, "trades": 4381, "taker_buy_base": 3377248.65, "taker_buy_quote": 211144.826137 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0636, "high": 0.0678, "low": 0.0601, "close": 0.0616, "volume": 23741955.01, "close_time": 1771199999999, "quote_volume": 1509822.252136, "trades": 12517, "taker_buy_base": 11645625.82, "taker_buy_quote": 744461.695229 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0615, "high": 0.0625, "low": 0.0595, "close": 0.0614, "volume": 7362156.15, "close_time": 1771286399999, "quote_volume": 445803.886822, "trades": 3708, "taker_buy_base": 2785500.04, "taker_buy_quote": 169171.671769 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0613, "high": 0.062, "low": 0.0598, "close": 0.061, "volume": 7003468.21, "close_time": 1771372799999, "quote_volume": 426769.922362, "trades": 4462, "taker_buy_base": 2769601.05, "taker_buy_quote": 168685.815404 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0609, "high": 0.061, "low": 0.057, "close": 0.0574, "volume": 6405159.96, "close_time": 1771459199999, "quote_volume": 380245.475456, "trades": 3917, "taker_buy_base": 3256714.7, "taker_buy_quote": 193535.739276 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0573, "high": 0.0583, "low": 0.0541, "close": 0.055, "volume": 9877749.37, "close_time": 1771545599999, "quote_volume": 549415.305828, "trades": 6663, "taker_buy_base": 5934971.68, "taker_buy_quote": 329364.908733 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.055, "high": 0.058, "low": 0.0545, "close": 0.0563, "volume": 12101473.37, "close_time": 1771631999999, "quote_volume": 678461.012461, "trades": 6589, "taker_buy_base": 6523642.79, "taker_buy_quote": 364953.859347 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0552, "close": 0.0558, "volume": 5390966.02, "close_time": 1771718399999, "quote_volume": 301813.651633, "trades": 2977, "taker_buy_base": 2638037.11, "taker_buy_quote": 147780.109947 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0527, "close": 0.0532, "volume": 8047856.24, "close_time": 1771804799999, "quote_volume": 441872.491645, "trades": 4941, "taker_buy_base": 2818377.58, "taker_buy_quote": 154053.209489 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0532, "high": 0.0544, "low": 0.0504, "close": 0.0516, "volume": 10394768.32, "close_time": 1771891199999, "quote_volume": 538784.385622, "trades": 6029, "taker_buy_base": 5803481.01, "taker_buy_quote": 300924.447271 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0516, "high": 0.052, "low": 0.0494, "close": 0.0505, "volume": 12722625.25, "close_time": 1771977599999, "quote_volume": 642012.555671, "trades": 7224, "taker_buy_base": 7410961.46, "taker_buy_quote": 374110.281199 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0506, "high": 0.0705, "low": 0.0504, "close": 0.0591, "volume": 190326248.59, "close_time": 1772063999999, "quote_volume": 12015505.675868, "trades": 73319, "taker_buy_base": 92158568.01, "taker_buy_quote": 5832046.420076 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0591, "high": 0.0607, "low": 0.0554, "close": 0.0571, "volume": 75638503.61, "close_time": 1772150399999, "quote_volume": 4335637.437135, "trades": 20400, "taker_buy_base": 37896743.91, "taker_buy_quote": 2173186.494639 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.057, "high": 0.0576, "low": 0.0545, "close": 0.0559, "volume": 35404486.8, "close_time": 1772236799999, "quote_volume": 1986509.241965, "trades": 11644, "taker_buy_base": 17567134.16, "taker_buy_quote": 985429.78775 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0558, "high": 0.0567, "low": 0.0509, "close": 0.055, "volume": 26006871.08, "close_time": 1772323199999, "quote_volume": 1377490.456757, "trades": 12422, "taker_buy_base": 12032465.95, "taker_buy_quote": 639416.612556 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.055, "high": 0.056, "low": 0.0516, "close": 0.0529, "volume": 12439508.89, "close_time": 1772409599999, "quote_volume": 668306.755291, "trades": 7116, "taker_buy_base": 6787783.27, "taker_buy_quote": 364854.016697 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0529, "high": 0.0559, "low": 0.0524, "close": 0.0544, "volume": 10012337.15, "close_time": 1772495999999, "quote_volume": 540417.257071, "trades": 5098, "taker_buy_base": 5103903.49, "taker_buy_quote": 274987.274604 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0517, "close": 0.0528, "volume": 17664857.0, "close_time": 1772582399999, "quote_volume": 932283.811484, "trades": 8828, "taker_buy_base": 8932955.1, "taker_buy_quote": 471532.402312 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0528, "high": 0.0556, "low": 0.0521, "close": 0.0551, "volume": 14553136.98, "close_time": 1772668799999, "quote_volume": 787057.782283, "trades": 9162, "taker_buy_base": 7056397.41, "taker_buy_quote": 381803.673633 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.055, "high": 0.0552, "low": 0.0525, "close": 0.0538, "volume": 11395255.66, "close_time": 1772755199999, "quote_volume": 617277.903801, "trades": 5804, "taker_buy_base": 5296051.48, "taker_buy_quote": 286685.390442 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0538, "high": 0.057, "low": 0.0532, "close": 0.0553, "volume": 28864785.96, "close_time": 1772841599999, "quote_volume": 1596973.209352, "trades": 11375, "taker_buy_base": 15293304.85, "taker_buy_quote": 846290.498599 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0553, "high": 0.0562, "low": 0.0527, "close": 0.0529, "volume": 15873714.58, "close_time": 1772927999999, "quote_volume": 863891.497694, "trades": 6619, "taker_buy_base": 8266609.37, "taker_buy_quote": 449996.894557 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0529, "high": 0.0535, "low": 0.0511, "close": 0.052, "volume": 14180115.75, "close_time": 1773014399999, "quote_volume": 739007.44634, "trades": 7479, "taker_buy_base": 6753930.96, "taker_buy_quote": 351873.964238 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.052, "high": 0.0547, "low": 0.0518, "close": 0.0529, "volume": 13572849.15, "close_time": 1773100799999, "quote_volume": 723445.128511, "trades": 7254, "taker_buy_base": 6522420.2, "taker_buy_quote": 347599.633489 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0529, "high": 0.0545, "low": 0.0526, "close": 0.0532, "volume": 10502598.89, "close_time": 1773187199999, "quote_volume": 562948.27198, "trades": 5241, "taker_buy_base": 5218025.18, "taker_buy_quote": 279794.876404 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0532, "high": 0.0548, "low": 0.0521, "close": 0.0538, "volume": 8293364.82, "close_time": 1773273599999, "quote_volume": 440745.087716, "trades": 5182, "taker_buy_base": 4304127.64, "taker_buy_quote": 228736.660485 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0539, "high": 0.0573, "low": 0.0538, "close": 0.0562, "volume": 26635795.51, "close_time": 1773359999999, "quote_volume": 1478339.977538, "trades": 10968, "taker_buy_base": 13139124.44, "taker_buy_quote": 729900.421219 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0561, "high": 0.058, "low": 0.0553, "close": 0.0558, "volume": 9600828.54, "close_time": 1773446399999, "quote_volume": 541593.535099, "trades": 7043, "taker_buy_base": 4474050.29, "taker_buy_quote": 252369.703517 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0557, "high": 0.0558, "low": 0.054, "close": 0.0548, "volume": 4480192.19, "close_time": 1773532799999, "quote_volume": 245418.487592, "trades": 2938, "taker_buy_base": 2049409.81, "taker_buy_quote": 112216.612634 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0548, "high": 0.056, "low": 0.0542, "close": 0.0556, "volume": 5281649.39, "close_time": 1773619199999, "quote_volume": 290657.83001, "trades": 3325, "taker_buy_base": 2725840.49, "taker_buy_quote": 150304.758564 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0557, "high": 0.0581, "low": 0.0554, "close": 0.0578, "volume": 11298284.3, "close_time": 1773705599999, "quote_volume": 640847.781229, "trades": 5261, "taker_buy_base": 5706861.75, "taker_buy_quote": 323887.645256 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0578, "high": 0.0602, "low": 0.0561, "close": 0.058, "volume": 20564142.78, "close_time": 1773791999999, "quote_volume": 1195739.954489, "trades": 8188, "taker_buy_base": 10788061.77, "taker_buy_quote": 628460.259083 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.058, "high": 0.0606, "low": 0.053, "close": 0.0545, "volume": 34192593.69, "close_time": 1773878399999, "quote_volume": 1964605.242798, "trades": 12412, "taker_buy_base": 18322811.03, "taker_buy_quote": 1056702.716787 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0512, "close": 0.0521, "volume": 12834387.67, "close_time": 1773964799999, "quote_volume": 673490.061964, "trades": 4864, "taker_buy_base": 6159749.45, "taker_buy_quote": 323271.333566 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.052, "high": 0.0533, "low": 0.0517, "close": 0.0526, "volume": 11683550.73, "close_time": 1774051199999, "quote_volume": 613408.739022, "trades": 5195, "taker_buy_base": 5710628.58, "taker_buy_quote": 299695.688628 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0526, "high": 0.0539, "low": 0.0515, "close": 0.0519, "volume": 8461394.96, "close_time": 1774137599999, "quote_volume": 447607.962773, "trades": 4415, "taker_buy_base": 4919952.74, "taker_buy_quote": 260413.097984 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0482, "close": 0.0489, "volume": 9171878.92, "close_time": 1774223999999, "quote_volume": 461040.856455, "trades": 5744, "taker_buy_base": 4632219.7, "taker_buy_quote": 232916.074375 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0489, "high": 0.0506, "low": 0.0477, "close": 0.0501, "volume": 12377504.37, "close_time": 1774310399999, "quote_volume": 612081.191369, "trades": 6258, "taker_buy_base": 6256302.71, "taker_buy_quote": 309267.016669 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0485, "close": 0.0503, "volume": 6107490.84, "close_time": 1774396799999, "quote_volume": 303000.920325, "trades": 4373, "taker_buy_base": 3191530.48, "taker_buy_quote": 158450.820878 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0504, "high": 0.0575, "low": 0.0503, "close": 0.0508, "volume": 66654614.46, "close_time": 1774483199999, "quote_volume": 3529320.645273, "trades": 24523, "taker_buy_base": 34102644.13, "taker_buy_quote": 1806999.330198 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0471, "close": 0.0477, "volume": 14146521.6, "close_time": 1774569599999, "quote_volume": 686041.373293, "trades": 7432, "taker_buy_base": 7108853.11, "taker_buy_quote": 344905.016811 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0476, "high": 0.0497, "low": 0.0468, "close": 0.047, "volume": 12545995.3, "close_time": 1774655999999, "quote_volume": 601588.521922, "trades": 6287, "taker_buy_base": 6198676.54, "taker_buy_quote": 297148.51154 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.047, "high": 0.0494, "low": 0.0458, "close": 0.0481, "volume": 8573796.48, "close_time": 1774742399999, "quote_volume": 409845.608886, "trades": 4662, "taker_buy_base": 4512765.03, "taker_buy_quote": 215606.377322 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0447, "close": 0.0465, "volume": 10735894.15, "close_time": 1774828799999, "quote_volume": 503196.359043, "trades": 4920, "taker_buy_base": 5100315.64, "taker_buy_quote": 239119.636731 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0466, "high": 0.0485, "low": 0.0458, "close": 0.0464, "volume": 7456816.56, "close_time": 1774915199999, "quote_volume": 353447.808574, "trades": 4566, "taker_buy_base": 3622851.33, "taker_buy_quote": 172036.012285 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0464, "high": 0.0479, "low": 0.0457, "close": 0.0473, "volume": 8227152.45, "close_time": 1775001599999, "quote_volume": 384503.479917, "trades": 4506, "taker_buy_base": 4156297.91, "taker_buy_quote": 194229.103182 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0473, "high": 0.0481, "low": 0.0466, "close": 0.0472, "volume": 9363970.92, "close_time": 1775087999999, "quote_volume": 443369.224143, "trades": 4541, "taker_buy_base": 3858953.9, "taker_buy_quote": 182941.003414 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0431, "close": 0.0439, "volume": 27261817.23, "close_time": 1775174399999, "quote_volume": 1214559.755103, "trades": 8890, "taker_buy_base": 12840248.04, "taker_buy_quote": 570892.249536 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0439, "high": 0.0451, "low": 0.0427, "close": 0.0431, "volume": 17040587.34, "close_time": 1775260799999, "quote_volume": 747138.491592, "trades": 6761, "taker_buy_base": 9588193.06, "taker_buy_quote": 420425.135576 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0431, "high": 0.045, "low": 0.0427, "close": 0.0446, "volume": 12358028.24, "close_time": 1775347199999, "quote_volume": 547973.815012, "trades": 5115, "taker_buy_base": 6277414.14, "taker_buy_quote": 278650.148366 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0425, "close": 0.0437, "volume": 9287048.64, "close_time": 1775433599999, "quote_volume": 401703.171158, "trades": 5438, "taker_buy_base": 4237069.96, "taker_buy_quote": 183257.440177 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0438, "high": 0.054, "low": 0.0438, "close": 0.0463, "volume": 125203484.8, "close_time": 1775519999999, "quote_volume": 6051207.577045, "trades": 51517, "taker_buy_base": 63829076.18, "taker_buy_quote": 3083462.395837 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0461, "high": 0.0476, "low": 0.044, "close": 0.0475, "volume": 18651652.32, "close_time": 1775606399999, "quote_volume": 839702.323632, "trades": 8254, "taker_buy_base": 9270932.16, "taker_buy_quote": 417804.837168 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0458, "close": 0.046, "volume": 9139779.61, "close_time": 1775692799999, "quote_volume": 432404.831645, "trades": 4507, "taker_buy_base": 4596647.21, "taker_buy_quote": 217516.926353 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0459, "high": 0.0475, "low": 0.0453, "close": 0.0464, "volume": 17787395.39, "close_time": 1775779199999, "quote_volume": 827091.307906, "trades": 6781, "taker_buy_base": 9309497.87, "taker_buy_quote": 432822.972506 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0459, "close": 0.0461, "volume": 2192829.03, "close_time": 1775865599999, "quote_volume": 101512.948761, "trades": 1171, "taker_buy_base": 1007089.86, "taker_buy_quote": 46675.062579 } ] } }, "last_update": "2026-04-10T08:57:54.831532" }