{ "symbol": "BATUSDT", "fetched_at": "2026-04-10T08:57:48.162631", "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": 0.1451, "high": 0.148, "low": 0.1449, "close": 0.1463, "volume": 1004969.0, "close_time": 1760259599999, "quote_volume": 147283.6049, "trades": 1328, "taker_buy_base": 585252.0, "taker_buy_quote": 85732.2146 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.146, "high": 0.1467, "low": 0.1446, "close": 0.1464, "volume": 449388.0, "close_time": 1760263199999, "quote_volume": 65357.0399, "trades": 773, "taker_buy_base": 148443.0, "taker_buy_quote": 21618.2238 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.1464, "high": 0.1496, "low": 0.1463, "close": 0.1495, "volume": 1080241.0, "close_time": 1760266799999, "quote_volume": 159494.0577, "trades": 1274, "taker_buy_base": 598743.0, "taker_buy_quote": 88557.6216 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.1494, "high": 0.153, "low": 0.1467, "close": 0.1476, "volume": 2026289.0, "close_time": 1760270399999, "quote_volume": 303636.3322, "trades": 2523, "taker_buy_base": 917990.0, "taker_buy_quote": 137813.8797 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1475, "high": 0.149, "low": 0.1459, "close": 0.1481, "volume": 778085.0, "close_time": 1760273999999, "quote_volume": 114996.7627, "trades": 1094, "taker_buy_base": 397888.0, "taker_buy_quote": 58799.3921 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.148, "high": 0.1514, "low": 0.148, "close": 0.1501, "volume": 1178986.0, "close_time": 1760277599999, "quote_volume": 176665.0401, "trades": 1649, "taker_buy_base": 615997.0, "taker_buy_quote": 92308.2174 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1502, "high": 0.1572, "low": 0.1502, "close": 0.1563, "volume": 2261444.0, "close_time": 1760281199999, "quote_volume": 348190.2039, "trades": 3340, "taker_buy_base": 1196922.0, "taker_buy_quote": 184262.6008 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.1564, "high": 0.1649, "low": 0.1564, "close": 0.1638, "volume": 4450744.0, "close_time": 1760284799999, "quote_volume": 721624.7025, "trades": 5716, "taker_buy_base": 2633460.0, "taker_buy_quote": 426841.2639 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1639, "high": 0.1732, "low": 0.1639, "close": 0.1721, "volume": 3845609.0, "close_time": 1760288399999, "quote_volume": 651801.644, "trades": 10187, "taker_buy_base": 2176075.0, "taker_buy_quote": 368948.2705 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.172, "high": 0.1749, "low": 0.1718, "close": 0.1739, "volume": 1925342.0, "close_time": 1760291999999, "quote_volume": 333881.6787, "trades": 4771, "taker_buy_base": 884392.0, "taker_buy_quote": 153380.1873 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.1739, "high": 0.1792, "low": 0.1728, "close": 0.176, "volume": 2688589.0, "close_time": 1760295599999, "quote_volume": 472443.0299, "trades": 5856, "taker_buy_base": 1379932.0, "taker_buy_quote": 242611.9155 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.1762, "high": 0.185, "low": 0.1742, "close": 0.1792, "volume": 4481702.0, "close_time": 1760299199999, "quote_volume": 804774.8435, "trades": 9318, "taker_buy_base": 2451818.0, "taker_buy_quote": 440835.3454 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.179, "high": 0.1806, "low": 0.1763, "close": 0.1765, "volume": 1103519.0, "close_time": 1760302799999, "quote_volume": 196656.7086, "trades": 3250, "taker_buy_base": 437595.0, "taker_buy_quote": 78029.7509 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1767, "high": 0.1775, "low": 0.1727, "close": 0.1741, "volume": 2188965.0, "close_time": 1760306399999, "quote_volume": 383196.498, "trades": 2981, "taker_buy_base": 1163448.0, "taker_buy_quote": 203810.3621 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.1743, "high": 0.1758, "low": 0.1726, "close": 0.1734, "volume": 1054703.0, "close_time": 1760309999999, "quote_volume": 183172.4662, "trades": 2858, "taker_buy_base": 521230.0, "taker_buy_quote": 90537.4483 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1734, "high": 0.1767, "low": 0.1712, "close": 0.1763, "volume": 797752.0, "close_time": 1760313599999, "quote_volume": 138826.5091, "trades": 2190, "taker_buy_base": 407462.0, "taker_buy_quote": 70978.1653 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1761, "high": 0.1807, "low": 0.1714, "close": 0.1723, "volume": 4404421.0, "close_time": 1760317199999, "quote_volume": 775948.6834, "trades": 9600, "taker_buy_base": 2394818.0, "taker_buy_quote": 422568.0742 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1722, "high": 0.1789, "low": 0.1697, "close": 0.1788, "volume": 1840841.0, "close_time": 1760320799999, "quote_volume": 317839.5357, "trades": 3749, "taker_buy_base": 801821.0, "taker_buy_quote": 138746.3738 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1786, "high": 0.1795, "low": 0.1736, "close": 0.1746, "volume": 1353412.0, "close_time": 1760324399999, "quote_volume": 238158.7336, "trades": 3053, "taker_buy_base": 669537.0, "taker_buy_quote": 117780.0171 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.1747, "high": 0.1751, "low": 0.1729, "close": 0.1738, "volume": 713267.0, "close_time": 1760327999999, "quote_volume": 124178.82, "trades": 1743, "taker_buy_base": 306189.0, "taker_buy_quote": 53343.2622 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1739, "high": 0.1763, "low": 0.1714, "close": 0.1763, "volume": 926155.0, "close_time": 1760331599999, "quote_volume": 160548.2132, "trades": 1852, "taker_buy_base": 522003.0, "taker_buy_quote": 90541.8431 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.1763, "high": 0.1789, "low": 0.1737, "close": 0.1779, "volume": 1829716.0, "close_time": 1760335199999, "quote_volume": 323730.8629, "trades": 3584, "taker_buy_base": 1152198.0, "taker_buy_quote": 203962.1976 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.1779, "high": 0.1809, "low": 0.1759, "close": 0.1806, "volume": 2251706.0, "close_time": 1760338799999, "quote_volume": 401951.9339, "trades": 3167, "taker_buy_base": 1537065.0, "taker_buy_quote": 274494.2423 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.1805, "high": 0.2062, "low": 0.1801, "close": 0.2006, "volume": 20142603.0, "close_time": 1760342399999, "quote_volume": 3966374.1348, "trades": 29553, "taker_buy_base": 11063410.0, "taker_buy_quote": 2181020.6951 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2008, "high": 0.2247, "low": 0.1949, "close": 0.215, "volume": 23315582.0, "close_time": 1760345999999, "quote_volume": 4888131.4548, "trades": 27398, "taker_buy_base": 13123323.0, "taker_buy_quote": 2749069.4041 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.2149, "high": 0.2447, "low": 0.2099, "close": 0.2356, "volume": 31409547.0, "close_time": 1760349599999, "quote_volume": 7145974.7541, "trades": 41334, "taker_buy_base": 16567645.0, "taker_buy_quote": 3765584.9303 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.2357, "high": 0.2448, "low": 0.2308, "close": 0.2351, "volume": 16346276.0, "close_time": 1760353199999, "quote_volume": 3868859.0688, "trades": 24470, "taker_buy_base": 8078616.0, "taker_buy_quote": 1912617.1015 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.2352, "high": 0.2421, "low": 0.2234, "close": 0.2279, "volume": 13740483.0, "close_time": 1760356799999, "quote_volume": 3173072.6642, "trades": 17732, "taker_buy_base": 5908349.0, "taker_buy_quote": 1364175.2275 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.228, "high": 0.2318, "low": 0.2211, "close": 0.2262, "volume": 7762708.0, "close_time": 1760360399999, "quote_volume": 1760292.524, "trades": 12857, "taker_buy_base": 3553759.0, "taker_buy_quote": 806707.7615 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.2261, "high": 0.2272, "low": 0.2161, "close": 0.2197, "volume": 7304999.0, "close_time": 1760363999999, "quote_volume": 1621235.8799, "trades": 11932, "taker_buy_base": 3614250.0, "taker_buy_quote": 802231.4004 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.2196, "high": 0.2203, "low": 0.2082, "close": 0.2098, "volume": 6156970.0, "close_time": 1760367599999, "quote_volume": 1310125.9628, "trades": 9639, "taker_buy_base": 3036361.0, "taker_buy_quote": 646789.8623 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.2097, "high": 0.2217, "low": 0.2076, "close": 0.221, "volume": 6090313.0, "close_time": 1760371199999, "quote_volume": 1314662.8953, "trades": 9545, "taker_buy_base": 3742585.0, "taker_buy_quote": 807499.6619 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2209, "high": 0.2283, "low": 0.2191, "close": 0.2275, "volume": 6540325.0, "close_time": 1760374799999, "quote_volume": 1464604.9796, "trades": 12713, "taker_buy_base": 3235680.0, "taker_buy_quote": 724817.7799 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.2273, "high": 0.2327, "low": 0.2231, "close": 0.2284, "volume": 6628565.0, "close_time": 1760378399999, "quote_volume": 1506646.3052, "trades": 11466, "taker_buy_base": 3311319.0, "taker_buy_quote": 753365.7173 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.2283, "high": 0.2323, "low": 0.2234, "close": 0.2244, "volume": 5028377.0, "close_time": 1760381999999, "quote_volume": 1140408.355, "trades": 7825, "taker_buy_base": 2485651.0, "taker_buy_quote": 563932.2717 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.2243, "high": 0.2243, "low": 0.2179, "close": 0.2185, "volume": 2388298.0, "close_time": 1760385599999, "quote_volume": 528347.1999, "trades": 4929, "taker_buy_base": 902424.0, "taker_buy_quote": 199801.2856 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2184, "high": 0.2242, "low": 0.217, "close": 0.2188, "volume": 2567069.0, "close_time": 1760389199999, "quote_volume": 564499.0562, "trades": 5028, "taker_buy_base": 1383589.0, "taker_buy_quote": 304433.5807 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.2187, "high": 0.2208, "low": 0.2134, "close": 0.2139, "volume": 1718930.0, "close_time": 1760392799999, "quote_volume": 373447.2423, "trades": 3602, "taker_buy_base": 700253.0, "taker_buy_quote": 152474.803 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.2138, "high": 0.2175, "low": 0.2125, "close": 0.2158, "volume": 1895224.0, "close_time": 1760396399999, "quote_volume": 407341.5308, "trades": 2986, "taker_buy_base": 1033168.0, "taker_buy_quote": 222073.8298 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.2158, "high": 0.2192, "low": 0.2126, "close": 0.2137, "volume": 1941820.0, "close_time": 1760399999999, "quote_volume": 419395.404, "trades": 3390, "taker_buy_base": 901781.0, "taker_buy_quote": 195243.8668 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2137, "high": 0.2192, "low": 0.2101, "close": 0.2105, "volume": 3597242.0, "close_time": 1760403599999, "quote_volume": 771597.5635, "trades": 6376, "taker_buy_base": 1652592.0, "taker_buy_quote": 354982.2992 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.2105, "high": 0.2138, "low": 0.2072, "close": 0.2096, "volume": 2486587.0, "close_time": 1760407199999, "quote_volume": 523579.1778, "trades": 3129, "taker_buy_base": 1203540.0, "taker_buy_quote": 253573.8537 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.2096, "high": 0.2109, "low": 0.2065, "close": 0.2072, "volume": 1776087.0, "close_time": 1760410799999, "quote_volume": 370856.1694, "trades": 2670, "taker_buy_base": 900958.0, "taker_buy_quote": 188298.1642 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.2073, "high": 0.208, "low": 0.2018, "close": 0.2046, "volume": 3730763.0, "close_time": 1760414399999, "quote_volume": 762752.8309, "trades": 3836, "taker_buy_base": 2113086.0, "taker_buy_quote": 431658.1928 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2046, "high": 0.2178, "low": 0.2045, "close": 0.2079, "volume": 10116390.0, "close_time": 1760417999999, "quote_volume": 2147379.5791, "trades": 15214, "taker_buy_base": 4667406.0, "taker_buy_quote": 988464.5485 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.208, "high": 0.2132, "low": 0.2033, "close": 0.2039, "volume": 4318757.0, "close_time": 1760421599999, "quote_volume": 893312.7291, "trades": 8050, "taker_buy_base": 1991973.0, "taker_buy_quote": 412118.7922 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.2041, "high": 0.2065, "low": 0.1937, "close": 0.1962, "volume": 6261062.0, "close_time": 1760425199999, "quote_volume": 1245012.5833, "trades": 8239, "taker_buy_base": 2885395.0, "taker_buy_quote": 573678.5975 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1961, "high": 0.1989, "low": 0.1944, "close": 0.1959, "volume": 2278928.0, "close_time": 1760428799999, "quote_volume": 447185.2147, "trades": 4587, "taker_buy_base": 1266077.0, "taker_buy_quote": 248465.6486 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1958, "high": 0.2007, "low": 0.1939, "close": 0.1997, "volume": 2504455.0, "close_time": 1760432399999, "quote_volume": 492664.6162, "trades": 3597, "taker_buy_base": 1434196.0, "taker_buy_quote": 282055.387 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1998, "high": 0.2042, "low": 0.198, "close": 0.2002, "volume": 2283963.0, "close_time": 1760435999999, "quote_volume": 458086.1503, "trades": 3841, "taker_buy_base": 1166358.0, "taker_buy_quote": 234077.2712 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.2, "high": 0.2001, "low": 0.1944, "close": 0.1959, "volume": 1458251.0, "close_time": 1760439599999, "quote_volume": 286568.3186, "trades": 2668, "taker_buy_base": 622462.0, "taker_buy_quote": 122163.0806 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1959, "high": 0.1996, "low": 0.1955, "close": 0.1963, "volume": 1516048.0, "close_time": 1760443199999, "quote_volume": 299765.0933, "trades": 2409, "taker_buy_base": 657833.0, "taker_buy_quote": 130072.4473 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1963, "high": 0.1965, "low": 0.1895, "close": 0.191, "volume": 2533755.0, "close_time": 1760446799999, "quote_volume": 487112.6673, "trades": 3359, "taker_buy_base": 1373494.0, "taker_buy_quote": 263686.9603 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.191, "high": 0.1942, "low": 0.188, "close": 0.1927, "volume": 2919012.0, "close_time": 1760450399999, "quote_volume": 557039.63, "trades": 4538, "taker_buy_base": 1560320.0, "taker_buy_quote": 297917.586 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1927, "high": 0.1965, "low": 0.1921, "close": 0.1927, "volume": 2328847.0, "close_time": 1760453999999, "quote_volume": 452539.3595, "trades": 3435, "taker_buy_base": 1168184.0, "taker_buy_quote": 227031.1224 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1927, "high": 0.196, "low": 0.1901, "close": 0.1956, "volume": 2295710.0, "close_time": 1760457599999, "quote_volume": 442962.2017, "trades": 3370, "taker_buy_base": 1217634.0, "taker_buy_quote": 235139.662 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1956, "high": 0.2011, "low": 0.1936, "close": 0.1959, "volume": 3211257.0, "close_time": 1760461199999, "quote_volume": 633604.1326, "trades": 4642, "taker_buy_base": 1667717.0, "taker_buy_quote": 329288.3394 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1959, "high": 0.199, "low": 0.1933, "close": 0.1968, "volume": 1267141.0, "close_time": 1760464799999, "quote_volume": 249977.857, "trades": 3024, "taker_buy_base": 659489.0, "taker_buy_quote": 130125.8627 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1969, "high": 0.2001, "low": 0.196, "close": 0.1965, "volume": 684260.0, "close_time": 1760468399999, "quote_volume": 135407.7555, "trades": 1722, "taker_buy_base": 329949.0, "taker_buy_quote": 65307.7799 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1966, "high": 0.1976, "low": 0.1914, "close": 0.1937, "volume": 1109791.0, "close_time": 1760471999999, "quote_volume": 216134.3112, "trades": 2622, "taker_buy_base": 576514.0, "taker_buy_quote": 112395.7765 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1938, "high": 0.1955, "low": 0.1923, "close": 0.1954, "volume": 467180.0, "close_time": 1760475599999, "quote_volume": 90404.202, "trades": 1034, "taker_buy_base": 190889.0, "taker_buy_quote": 36989.9664 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1955, "high": 0.198, "low": 0.1936, "close": 0.1977, "volume": 384590.0, "close_time": 1760479199999, "quote_volume": 75266.9618, "trades": 726, "taker_buy_base": 200698.0, "taker_buy_quote": 39336.9666 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1979, "high": 0.2061, "low": 0.1979, "close": 0.1987, "volume": 3672954.0, "close_time": 1760482799999, "quote_volume": 743448.6815, "trades": 4894, "taker_buy_base": 1854386.0, "taker_buy_quote": 375390.8568 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1986, "high": 0.2022, "low": 0.1977, "close": 0.2001, "volume": 1042487.0, "close_time": 1760486399999, "quote_volume": 208605.8893, "trades": 2047, "taker_buy_base": 474200.0, "taker_buy_quote": 94911.3451 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2002, "high": 0.2058, "low": 0.1959, "close": 0.1982, "volume": 3646233.0, "close_time": 1760489999999, "quote_volume": 732063.4292, "trades": 6911, "taker_buy_base": 1902344.0, "taker_buy_quote": 382063.3686 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1981, "high": 0.1984, "low": 0.1946, "close": 0.1967, "volume": 930193.0, "close_time": 1760493599999, "quote_volume": 182608.5039, "trades": 1539, "taker_buy_base": 382196.0, "taker_buy_quote": 74992.4473 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1968, "high": 0.2036, "low": 0.1965, "close": 0.2006, "volume": 1276296.0, "close_time": 1760497199999, "quote_volume": 256648.66, "trades": 2164, "taker_buy_base": 720068.0, "taker_buy_quote": 144730.0225 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.2005, "high": 0.2015, "low": 0.1962, "close": 0.1966, "volume": 483592.0, "close_time": 1760500799999, "quote_volume": 95960.4719, "trades": 1081, "taker_buy_base": 190829.0, "taker_buy_quote": 37841.4272 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1965, "high": 0.2005, "low": 0.1953, "close": 0.1978, "volume": 1606615.0, "close_time": 1760504399999, "quote_volume": 318464.5318, "trades": 2346, "taker_buy_base": 723419.0, "taker_buy_quote": 143280.7481 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1979, "high": 0.2009, "low": 0.1959, "close": 0.197, "volume": 880447.0, "close_time": 1760507999999, "quote_volume": 174614.8799, "trades": 1441, "taker_buy_base": 495760.0, "taker_buy_quote": 98231.6855 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1969, "high": 0.2047, "low": 0.1967, "close": 0.1993, "volume": 3869433.0, "close_time": 1760511599999, "quote_volume": 776258.6734, "trades": 4902, "taker_buy_base": 2008601.0, "taker_buy_quote": 402043.149 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.199, "high": 0.2, "low": 0.1947, "close": 0.1952, "volume": 1325262.0, "close_time": 1760515199999, "quote_volume": 260479.9362, "trades": 1598, "taker_buy_base": 656064.0, "taker_buy_quote": 128826.6331 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1951, "high": 0.199, "low": 0.1947, "close": 0.1957, "volume": 1353455.0, "close_time": 1760518799999, "quote_volume": 266267.1921, "trades": 2173, "taker_buy_base": 982251.0, "taker_buy_quote": 193213.1502 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1956, "high": 0.1967, "low": 0.1905, "close": 0.1908, "volume": 2485770.0, "close_time": 1760522399999, "quote_volume": 478617.4582, "trades": 2671, "taker_buy_base": 1407964.0, "taker_buy_quote": 271298.8889 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1908, "high": 0.1928, "low": 0.1904, "close": 0.1924, "volume": 1447170.0, "close_time": 1760525999999, "quote_volume": 277519.1214, "trades": 1575, "taker_buy_base": 852576.0, "taker_buy_quote": 163473.0191 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1923, "high": 0.1952, "low": 0.1902, "close": 0.1943, "volume": 1186517.0, "close_time": 1760529599999, "quote_volume": 228245.3589, "trades": 1683, "taker_buy_base": 629763.0, "taker_buy_quote": 121376.8923 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1944, "high": 0.1972, "low": 0.1898, "close": 0.1904, "volume": 2117869.0, "close_time": 1760533199999, "quote_volume": 410071.9918, "trades": 2456, "taker_buy_base": 706543.0, "taker_buy_quote": 137041.8356 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1904, "high": 0.192, "low": 0.1858, "close": 0.1902, "volume": 1696876.0, "close_time": 1760536799999, "quote_volume": 320878.5866, "trades": 2592, "taker_buy_base": 862126.0, "taker_buy_quote": 163063.4158 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1902, "high": 0.2016, "low": 0.19, "close": 0.1937, "volume": 5315570.0, "close_time": 1760540399999, "quote_volume": 1044577.0538, "trades": 6213, "taker_buy_base": 2568590.0, "taker_buy_quote": 504939.7989 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.1937, "high": 0.1959, "low": 0.1873, "close": 0.1884, "volume": 2542558.0, "close_time": 1760543999999, "quote_volume": 485845.3303, "trades": 3395, "taker_buy_base": 955725.0, "taker_buy_quote": 182434.8944 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1883, "high": 0.1898, "low": 0.1875, "close": 0.1886, "volume": 871476.0, "close_time": 1760547599999, "quote_volume": 164431.4185, "trades": 1269, "taker_buy_base": 366980.0, "taker_buy_quote": 69201.674 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1885, "high": 0.19, "low": 0.1861, "close": 0.1895, "volume": 1574918.0, "close_time": 1760551199999, "quote_volume": 295854.0154, "trades": 1622, "taker_buy_base": 953628.0, "taker_buy_quote": 179112.5868 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1896, "high": 0.1897, "low": 0.187, "close": 0.189, "volume": 974776.0, "close_time": 1760554799999, "quote_volume": 183158.5018, "trades": 1236, "taker_buy_base": 276899.0, "taker_buy_quote": 52048.3194 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1889, "high": 0.1889, "low": 0.1847, "close": 0.1854, "volume": 741348.0, "close_time": 1760558399999, "quote_volume": 138487.7825, "trades": 926, "taker_buy_base": 359492.0, "taker_buy_quote": 67181.0149 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1855, "high": 0.1869, "low": 0.1824, "close": 0.1833, "volume": 1058844.0, "close_time": 1760561999999, "quote_volume": 194832.1827, "trades": 1833, "taker_buy_base": 304451.0, "taker_buy_quote": 56056.4961 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1832, "high": 0.1852, "low": 0.1817, "close": 0.1827, "volume": 733539.0, "close_time": 1760565599999, "quote_volume": 134679.0475, "trades": 967, "taker_buy_base": 369415.0, "taker_buy_quote": 67769.8602 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1826, "high": 0.1835, "low": 0.181, "close": 0.1817, "volume": 929394.0, "close_time": 1760569199999, "quote_volume": 169543.6241, "trades": 1137, "taker_buy_base": 328298.0, "taker_buy_quote": 59914.2778 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1818, "high": 0.1831, "low": 0.1814, "close": 0.182, "volume": 480558.0, "close_time": 1760572799999, "quote_volume": 87460.6077, "trades": 730, "taker_buy_base": 214806.0, "taker_buy_quote": 39141.8024 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.182, "high": 0.1839, "low": 0.1803, "close": 0.1816, "volume": 1147043.0, "close_time": 1760576399999, "quote_volume": 208748.1149, "trades": 1399, "taker_buy_base": 531578.0, "taker_buy_quote": 96748.1017 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1816, "high": 0.1853, "low": 0.1815, "close": 0.1847, "volume": 791181.0, "close_time": 1760579999999, "quote_volume": 145417.7892, "trades": 1057, "taker_buy_base": 382416.0, "taker_buy_quote": 70267.8996 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1847, "high": 0.1899, "low": 0.1842, "close": 0.1848, "volume": 1715201.0, "close_time": 1760583599999, "quote_volume": 320380.2594, "trades": 2121, "taker_buy_base": 1020722.0, "taker_buy_quote": 190616.5393 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1846, "high": 0.1853, "low": 0.1833, "close": 0.1839, "volume": 424857.0, "close_time": 1760587199999, "quote_volume": 78252.1602, "trades": 627, "taker_buy_base": 183617.0, "taker_buy_quote": 33822.5275 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.184, "high": 0.1915, "low": 0.1838, "close": 0.1875, "volume": 1890679.0, "close_time": 1760590799999, "quote_volume": 355480.2925, "trades": 2697, "taker_buy_base": 933614.0, "taker_buy_quote": 175642.7335 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.1874, "high": 0.192, "low": 0.1855, "close": 0.1864, "volume": 2058512.0, "close_time": 1760594399999, "quote_volume": 390637.3031, "trades": 3604, "taker_buy_base": 992171.0, "taker_buy_quote": 188300.8615 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1865, "high": 0.1872, "low": 0.1849, "close": 0.1864, "volume": 900246.0, "close_time": 1760597999999, "quote_volume": 167764.6912, "trades": 1289, "taker_buy_base": 475417.0, "taker_buy_quote": 88626.6087 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1865, "high": 0.1877, "low": 0.1842, "close": 0.186, "volume": 702264.0, "close_time": 1760601599999, "quote_volume": 130584.5695, "trades": 1136, "taker_buy_base": 314468.0, "taker_buy_quote": 58451.3919 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1861, "high": 0.1879, "low": 0.184, "close": 0.1847, "volume": 572647.0, "close_time": 1760605199999, "quote_volume": 106290.158, "trades": 1087, "taker_buy_base": 247308.0, "taker_buy_quote": 45933.1189 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1846, "high": 0.1915, "low": 0.1843, "close": 0.1906, "volume": 3296886.0, "close_time": 1760608799999, "quote_volume": 620256.0014, "trades": 5642, "taker_buy_base": 1681199.0, "taker_buy_quote": 316233.5447 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1907, "high": 0.1987, "low": 0.1899, "close": 0.1929, "volume": 7592059.0, "close_time": 1760612399999, "quote_volume": 1478697.5634, "trades": 9559, "taker_buy_base": 4215613.0, "taker_buy_quote": 822492.3199 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1929, "high": 0.2, "low": 0.1924, "close": 0.1993, "volume": 1812575.0, "close_time": 1760615999999, "quote_volume": 354913.6083, "trades": 2676, "taker_buy_base": 1001619.0, "taker_buy_quote": 196451.7296 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1991, "high": 0.2039, "low": 0.1975, "close": 0.2011, "volume": 5495425.0, "close_time": 1760619599999, "quote_volume": 1105352.315, "trades": 8331, "taker_buy_base": 2956798.0, "taker_buy_quote": 594935.3703 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.2011, "high": 0.2189, "low": 0.2011, "close": 0.2067, "volume": 13804460.0, "close_time": 1760623199999, "quote_volume": 2908479.9309, "trades": 16462, "taker_buy_base": 7792100.0, "taker_buy_quote": 1641937.2745 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.2067, "high": 0.2102, "low": 0.2031, "close": 0.2058, "volume": 4589290.0, "close_time": 1760626799999, "quote_volume": 947980.2329, "trades": 6980, "taker_buy_base": 2204938.0, "taker_buy_quote": 455912.2218 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2058, "high": 0.2096, "low": 0.1953, "close": 0.1972, "volume": 6133805.0, "close_time": 1760630399999, "quote_volume": 1254525.9691, "trades": 9443, "taker_buy_base": 3052927.0, "taker_buy_quote": 626833.4979 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1974, "high": 0.2039, "low": 0.1946, "close": 0.2034, "volume": 3786951.0, "close_time": 1760633999999, "quote_volume": 750418.6827, "trades": 6322, "taker_buy_base": 1981839.0, "taker_buy_quote": 393028.6535 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.2035, "high": 0.2035, "low": 0.1964, "close": 0.1966, "volume": 1371644.0, "close_time": 1760637599999, "quote_volume": 274349.1423, "trades": 2570, "taker_buy_base": 609732.0, "taker_buy_quote": 122025.53 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.1965, "high": 0.1994, "low": 0.194, "close": 0.1946, "volume": 1282757.0, "close_time": 1760641199999, "quote_volume": 251166.5739, "trades": 3049, "taker_buy_base": 698460.0, "taker_buy_quote": 136884.2126 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.1946, "high": 0.195, "low": 0.1902, "close": 0.1921, "volume": 2173264.0, "close_time": 1760644799999, "quote_volume": 418259.1403, "trades": 3023, "taker_buy_base": 1066236.0, "taker_buy_quote": 205312.3738 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1923, "high": 0.1929, "low": 0.1878, "close": 0.1888, "volume": 1352276.0, "close_time": 1760648399999, "quote_volume": 256446.4294, "trades": 2472, "taker_buy_base": 616600.0, "taker_buy_quote": 116867.9997 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.189, "high": 0.1922, "low": 0.1883, "close": 0.1921, "volume": 705855.0, "close_time": 1760651999999, "quote_volume": 134299.3757, "trades": 1034, "taker_buy_base": 389289.0, "taker_buy_quote": 74159.1946 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1922, "high": 0.1924, "low": 0.1863, "close": 0.1863, "volume": 814632.0, "close_time": 1760655599999, "quote_volume": 153335.9793, "trades": 1217, "taker_buy_base": 418577.0, "taker_buy_quote": 78725.8377 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.1863, "high": 0.19, "low": 0.1861, "close": 0.1897, "volume": 651787.0, "close_time": 1760659199999, "quote_volume": 122676.3338, "trades": 1145, "taker_buy_base": 340097.0, "taker_buy_quote": 64027.4013 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1897, "high": 0.1921, "low": 0.1845, "close": 0.1852, "volume": 2392980.0, "close_time": 1760662799999, "quote_volume": 450507.9535, "trades": 4108, "taker_buy_base": 1102460.0, "taker_buy_quote": 207682.6745 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.1853, "high": 0.1893, "low": 0.1851, "close": 0.1861, "volume": 981583.0, "close_time": 1760666399999, "quote_volume": 183435.3162, "trades": 1682, "taker_buy_base": 445073.0, "taker_buy_quote": 83189.8402 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.186, "high": 0.1933, "low": 0.1839, "close": 0.1919, "volume": 2495037.0, "close_time": 1760669999999, "quote_volume": 469438.2368, "trades": 4109, "taker_buy_base": 1343546.0, "taker_buy_quote": 253630.7988 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1919, "high": 0.1938, "low": 0.1891, "close": 0.1895, "volume": 1605484.0, "close_time": 1760673599999, "quote_volume": 307458.6815, "trades": 2859, "taker_buy_base": 775332.0, "taker_buy_quote": 149009.3819 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1895, "high": 0.1908, "low": 0.1868, "close": 0.1876, "volume": 1218348.0, "close_time": 1760677199999, "quote_volume": 229911.6715, "trades": 1809, "taker_buy_base": 725687.0, "taker_buy_quote": 137109.013 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1877, "high": 0.1877, "low": 0.1849, "close": 0.1854, "volume": 1348764.0, "close_time": 1760680799999, "quote_volume": 250830.9428, "trades": 1464, "taker_buy_base": 469442.0, "taker_buy_quote": 87350.5506 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1855, "high": 0.1858, "low": 0.1766, "close": 0.1774, "volume": 2562766.0, "close_time": 1760684399999, "quote_volume": 461193.9476, "trades": 3205, "taker_buy_base": 1005864.0, "taker_buy_quote": 181144.6293 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1774, "high": 0.1783, "low": 0.1698, "close": 0.1704, "volume": 4658837.0, "close_time": 1760687999999, "quote_volume": 808607.1066, "trades": 4880, "taker_buy_base": 2061518.0, "taker_buy_quote": 359002.3824 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1704, "high": 0.1742, "low": 0.1679, "close": 0.173, "volume": 6747508.0, "close_time": 1760691599999, "quote_volume": 1155842.3261, "trades": 6635, "taker_buy_base": 4145022.0, "taker_buy_quote": 709544.0615 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1729, "high": 0.178, "low": 0.1724, "close": 0.1748, "volume": 2105210.0, "close_time": 1760695199999, "quote_volume": 368466.7739, "trades": 3091, "taker_buy_base": 1297403.0, "taker_buy_quote": 226946.6033 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1749, "high": 0.1757, "low": 0.1718, "close": 0.1736, "volume": 888559.0, "close_time": 1760698799999, "quote_volume": 154058.8394, "trades": 1565, "taker_buy_base": 453816.0, "taker_buy_quote": 78658.9927 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1737, "high": 0.1802, "low": 0.1725, "close": 0.1772, "volume": 2870798.0, "close_time": 1760702399999, "quote_volume": 510018.1905, "trades": 4138, "taker_buy_base": 1792043.0, "taker_buy_quote": 318481.8938 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1772, "high": 0.1784, "low": 0.174, "close": 0.1743, "volume": 821720.0, "close_time": 1760705999999, "quote_volume": 144386.7151, "trades": 1219, "taker_buy_base": 451270.0, "taker_buy_quote": 79212.5614 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1743, "high": 0.176, "low": 0.1722, "close": 0.1746, "volume": 995273.0, "close_time": 1760709599999, "quote_volume": 173651.2438, "trades": 1799, "taker_buy_base": 592101.0, "taker_buy_quote": 103328.169 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1746, "high": 0.1752, "low": 0.1696, "close": 0.1717, "volume": 1470364.0, "close_time": 1760713199999, "quote_volume": 253097.6579, "trades": 2181, "taker_buy_base": 980956.0, "taker_buy_quote": 168795.9539 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.172, "high": 0.1776, "low": 0.1718, "close": 0.1775, "volume": 939777.0, "close_time": 1760716799999, "quote_volume": 163378.6107, "trades": 1960, "taker_buy_base": 532106.0, "taker_buy_quote": 92637.7921 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1775, "high": 0.179, "low": 0.1749, "close": 0.1763, "volume": 4324936.0, "close_time": 1760720399999, "quote_volume": 765001.1306, "trades": 3651, "taker_buy_base": 2415784.0, "taker_buy_quote": 427227.7837 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1763, "high": 0.1807, "low": 0.1763, "close": 0.1799, "volume": 866257.0, "close_time": 1760723999999, "quote_volume": 155037.7396, "trades": 1709, "taker_buy_base": 475900.0, "taker_buy_quote": 85112.2492 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.18, "high": 0.1802, "low": 0.1771, "close": 0.1775, "volume": 523715.0, "close_time": 1760727599999, "quote_volume": 93622.8047, "trades": 924, "taker_buy_base": 224194.0, "taker_buy_quote": 40093.8048 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1774, "high": 0.1785, "low": 0.1755, "close": 0.1772, "volume": 355468.0, "close_time": 1760731199999, "quote_volume": 62933.5275, "trades": 898, "taker_buy_base": 140657.0, "taker_buy_quote": 24917.6095 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1771, "high": 0.1808, "low": 0.1766, "close": 0.1788, "volume": 1667365.0, "close_time": 1760734799999, "quote_volume": 298565.7062, "trades": 1360, "taker_buy_base": 842895.0, "taker_buy_quote": 150846.5184 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1788, "high": 0.185, "low": 0.1788, "close": 0.1821, "volume": 1484527.0, "close_time": 1760738399999, "quote_volume": 270799.7252, "trades": 1481, "taker_buy_base": 736486.0, "taker_buy_quote": 134182.2663 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.1822, "high": 0.1882, "low": 0.1821, "close": 0.1879, "volume": 833762.0, "close_time": 1760741999999, "quote_volume": 154140.7179, "trades": 1616, "taker_buy_base": 384509.0, "taker_buy_quote": 71122.7537 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.188, "high": 0.1926, "low": 0.1868, "close": 0.1894, "volume": 2588368.0, "close_time": 1760745599999, "quote_volume": 492201.5884, "trades": 3220, "taker_buy_base": 1356949.0, "taker_buy_quote": 258162.8405 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1893, "high": 0.1991, "low": 0.1804, "close": 0.1968, "volume": 6596320.0, "close_time": 1760749199999, "quote_volume": 1266026.9088, "trades": 7674, "taker_buy_base": 3274880.0, "taker_buy_quote": 630179.0788 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1967, "high": 0.1989, "low": 0.19, "close": 0.1977, "volume": 5357388.0, "close_time": 1760752799999, "quote_volume": 1046113.0035, "trades": 6461, "taker_buy_base": 2672523.0, "taker_buy_quote": 521936.4879 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1978, "high": 0.2058, "low": 0.1961, "close": 0.202, "volume": 4827122.0, "close_time": 1760756399999, "quote_volume": 973279.5179, "trades": 6533, "taker_buy_base": 2434955.0, "taker_buy_quote": 490280.4227 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.2021, "high": 0.2032, "low": 0.1981, "close": 0.1989, "volume": 1590364.0, "close_time": 1760759999999, "quote_volume": 318864.5703, "trades": 2517, "taker_buy_base": 900780.0, "taker_buy_quote": 180768.6335 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1989, "high": 0.2023, "low": 0.1958, "close": 0.2006, "volume": 1602143.0, "close_time": 1760763599999, "quote_volume": 317954.0991, "trades": 2419, "taker_buy_base": 933950.0, "taker_buy_quote": 185415.2862 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.2006, "high": 0.2023, "low": 0.1967, "close": 0.2, "volume": 1497162.0, "close_time": 1760767199999, "quote_volume": 298591.952, "trades": 1982, "taker_buy_base": 745213.0, "taker_buy_quote": 148795.5806 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.2001, "high": 0.2066, "low": 0.1989, "close": 0.2005, "volume": 4302989.0, "close_time": 1760770799999, "quote_volume": 872918.4654, "trades": 5860, "taker_buy_base": 2339006.0, "taker_buy_quote": 474793.0401 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.2005, "high": 0.2039, "low": 0.1977, "close": 0.1986, "volume": 1550563.0, "close_time": 1760774399999, "quote_volume": 311846.507, "trades": 2776, "taker_buy_base": 619326.0, "taker_buy_quote": 124307.9095 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1987, "high": 0.1994, "low": 0.1954, "close": 0.1954, "volume": 1058092.0, "close_time": 1760777999999, "quote_volume": 208877.7668, "trades": 1654, "taker_buy_base": 518907.0, "taker_buy_quote": 102524.9454 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1955, "high": 0.2058, "low": 0.1955, "close": 0.2036, "volume": 3060479.0, "close_time": 1760781599999, "quote_volume": 617070.1973, "trades": 4696, "taker_buy_base": 1668804.0, "taker_buy_quote": 336128.2981 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.2036, "high": 0.2036, "low": 0.1989, "close": 0.2023, "volume": 3135073.0, "close_time": 1760785199999, "quote_volume": 631047.1748, "trades": 3477, "taker_buy_base": 1411793.0, "taker_buy_quote": 283876.2426 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.2023, "high": 0.21, "low": 0.1975, "close": 0.204, "volume": 6699358.0, "close_time": 1760788799999, "quote_volume": 1363050.6002, "trades": 9522, "taker_buy_base": 3512558.0, "taker_buy_quote": 717529.9359 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2041, "high": 0.2068, "low": 0.2003, "close": 0.2014, "volume": 2679141.0, "close_time": 1760792399999, "quote_volume": 546458.6262, "trades": 4081, "taker_buy_base": 1180568.0, "taker_buy_quote": 241542.3167 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.2013, "high": 0.2017, "low": 0.1975, "close": 0.1983, "volume": 2044086.0, "close_time": 1760795999999, "quote_volume": 408173.3969, "trades": 2668, "taker_buy_base": 927986.0, "taker_buy_quote": 185385.4104 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1983, "high": 0.203, "low": 0.1981, "close": 0.2011, "volume": 2718124.0, "close_time": 1760799599999, "quote_volume": 545880.9081, "trades": 3301, "taker_buy_base": 1185806.0, "taker_buy_quote": 238141.2671 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.2011, "high": 0.2056, "low": 0.2002, "close": 0.2025, "volume": 4536547.0, "close_time": 1760803199999, "quote_volume": 918472.4846, "trades": 5285, "taker_buy_base": 2349753.0, "taker_buy_quote": 475441.827 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2025, "high": 0.203, "low": 0.1964, "close": 0.1977, "volume": 1790396.0, "close_time": 1760806799999, "quote_volume": 357028.0703, "trades": 2411, "taker_buy_base": 826430.0, "taker_buy_quote": 164855.8129 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1979, "high": 0.2011, "low": 0.1978, "close": 0.2008, "volume": 804807.0, "close_time": 1760810399999, "quote_volume": 160639.6548, "trades": 1275, "taker_buy_base": 394128.0, "taker_buy_quote": 78638.2631 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.2007, "high": 0.2012, "low": 0.1993, "close": 0.2006, "volume": 347022.0, "close_time": 1760813999999, "quote_volume": 69437.7828, "trades": 789, "taker_buy_base": 139657.0, "taker_buy_quote": 27945.6486 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.2004, "high": 0.2012, "low": 0.1993, "close": 0.2004, "volume": 302052.0, "close_time": 1760817599999, "quote_volume": 60479.8528, "trades": 613, "taker_buy_base": 114131.0, "taker_buy_quote": 22864.1881 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2006, "high": 0.2022, "low": 0.2003, "close": 0.2003, "volume": 395697.0, "close_time": 1760821199999, "quote_volume": 79608.4876, "trades": 666, "taker_buy_base": 211154.0, "taker_buy_quote": 42487.4992 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.2002, "high": 0.2008, "low": 0.199, "close": 0.2005, "volume": 381062.0, "close_time": 1760824799999, "quote_volume": 76141.508, "trades": 699, "taker_buy_base": 209669.0, "taker_buy_quote": 41908.6007 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.2004, "high": 0.2005, "low": 0.1978, "close": 0.198, "volume": 268564.0, "close_time": 1760828399999, "quote_volume": 53396.8167, "trades": 425, "taker_buy_base": 114338.0, "taker_buy_quote": 22710.2073 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1981, "high": 0.199, "low": 0.1972, "close": 0.1987, "volume": 633749.0, "close_time": 1760831999999, "quote_volume": 125525.5117, "trades": 654, "taker_buy_base": 184108.0, "taker_buy_quote": 36498.9201 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1987, "high": 0.2005, "low": 0.1931, "close": 0.1935, "volume": 2005546.0, "close_time": 1760835599999, "quote_volume": 393877.4502, "trades": 2301, "taker_buy_base": 1099304.0, "taker_buy_quote": 216241.4969 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1935, "high": 0.1999, "low": 0.1928, "close": 0.197, "volume": 1299216.0, "close_time": 1760839199999, "quote_volume": 255375.5625, "trades": 1558, "taker_buy_base": 660557.0, "taker_buy_quote": 130068.962 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.197, "high": 0.1996, "low": 0.1952, "close": 0.1964, "volume": 1872343.0, "close_time": 1760842799999, "quote_volume": 368738.001, "trades": 1640, "taker_buy_base": 1143210.0, "taker_buy_quote": 225123.3019 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1964, "high": 0.1985, "low": 0.1958, "close": 0.1975, "volume": 420651.0, "close_time": 1760846399999, "quote_volume": 82837.4613, "trades": 688, "taker_buy_base": 211803.0, "taker_buy_quote": 41743.227 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1976, "high": 0.199, "low": 0.1968, "close": 0.1969, "volume": 751658.0, "close_time": 1760849999999, "quote_volume": 148873.9472, "trades": 863, "taker_buy_base": 396573.0, "taker_buy_quote": 78550.0639 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1969, "high": 0.1973, "low": 0.1948, "close": 0.1952, "volume": 559453.0, "close_time": 1760853599999, "quote_volume": 109680.8534, "trades": 675, "taker_buy_base": 170282.0, "taker_buy_quote": 33399.116 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1928, "close": 0.1933, "volume": 1067146.0, "close_time": 1760857199999, "quote_volume": 206641.0424, "trades": 1104, "taker_buy_base": 359799.0, "taker_buy_quote": 69698.8719 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1932, "high": 0.1949, "low": 0.1932, "close": 0.1946, "volume": 601532.0, "close_time": 1760860799999, "quote_volume": 116760.7493, "trades": 727, "taker_buy_base": 339327.0, "taker_buy_quote": 65890.2834 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1947, "high": 0.1972, "low": 0.1923, "close": 0.1926, "volume": 1330856.0, "close_time": 1760864399999, "quote_volume": 258742.3978, "trades": 1719, "taker_buy_base": 621720.0, "taker_buy_quote": 120925.2508 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1925, "high": 0.1966, "low": 0.1899, "close": 0.1953, "volume": 1636659.0, "close_time": 1760867999999, "quote_volume": 315704.4714, "trades": 2572, "taker_buy_base": 812885.0, "taker_buy_quote": 157176.1233 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1954, "high": 0.1995, "low": 0.1942, "close": 0.198, "volume": 863385.0, "close_time": 1760871599999, "quote_volume": 170024.449, "trades": 1461, "taker_buy_base": 496315.0, "taker_buy_quote": 97659.992 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.198, "high": 0.2009, "low": 0.1956, "close": 0.1957, "volume": 1994095.0, "close_time": 1760875199999, "quote_volume": 395923.3288, "trades": 1995, "taker_buy_base": 795815.0, "taker_buy_quote": 157702.9303 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1958, "high": 0.1961, "low": 0.1939, "close": 0.1954, "volume": 829397.0, "close_time": 1760878799999, "quote_volume": 161540.2581, "trades": 1068, "taker_buy_base": 307994.0, "taker_buy_quote": 60083.7919 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.1955, "high": 0.2018, "low": 0.1955, "close": 0.2016, "volume": 1221124.0, "close_time": 1760882399999, "quote_volume": 243111.5032, "trades": 1629, "taker_buy_base": 772526.0, "taker_buy_quote": 153833.234 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.2016, "high": 0.2019, "low": 0.1978, "close": 0.2012, "volume": 1490854.0, "close_time": 1760885999999, "quote_volume": 298002.3898, "trades": 1961, "taker_buy_base": 759986.0, "taker_buy_quote": 151870.9824 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.2011, "high": 0.2011, "low": 0.1983, "close": 0.1986, "volume": 490555.0, "close_time": 1760889599999, "quote_volume": 97788.8168, "trades": 753, "taker_buy_base": 235487.0, "taker_buy_quote": 46987.3806 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1964, "close": 0.1979, "volume": 455508.0, "close_time": 1760893199999, "quote_volume": 90031.6264, "trades": 780, "taker_buy_base": 252181.0, "taker_buy_quote": 49878.4103 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1979, "high": 0.2, "low": 0.1967, "close": 0.1967, "volume": 596945.0, "close_time": 1760896799999, "quote_volume": 118519.8425, "trades": 980, "taker_buy_base": 339207.0, "taker_buy_quote": 67303.4079 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.1967, "high": 0.1972, "low": 0.1959, "close": 0.1964, "volume": 603167.0, "close_time": 1760900399999, "quote_volume": 118510.9543, "trades": 737, "taker_buy_base": 188710.0, "taker_buy_quote": 37100.1681 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1965, "high": 0.1965, "low": 0.1937, "close": 0.1944, "volume": 995690.0, "close_time": 1760903999999, "quote_volume": 193859.5181, "trades": 1449, "taker_buy_base": 347578.0, "taker_buy_quote": 67672.4563 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1943, "high": 0.1956, "low": 0.1941, "close": 0.1948, "volume": 279959.0, "close_time": 1760907599999, "quote_volume": 54568.2085, "trades": 533, "taker_buy_base": 123885.0, "taker_buy_quote": 24164.0644 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1949, "high": 0.1951, "low": 0.1926, "close": 0.1939, "volume": 374863.0, "close_time": 1760911199999, "quote_volume": 72603.6478, "trades": 533, "taker_buy_base": 186684.0, "taker_buy_quote": 36159.1225 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1941, "high": 0.1954, "low": 0.1923, "close": 0.1947, "volume": 791966.0, "close_time": 1760914799999, "quote_volume": 153652.4478, "trades": 1075, "taker_buy_base": 336002.0, "taker_buy_quote": 65298.6612 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.1947, "high": 0.1981, "low": 0.1944, "close": 0.196, "volume": 1268827.0, "close_time": 1760918399999, "quote_volume": 249251.302, "trades": 2423, "taker_buy_base": 716321.0, "taker_buy_quote": 140713.824 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.196, "high": 0.196, "low": 0.1915, "close": 0.1948, "volume": 1435335.0, "close_time": 1760921999999, "quote_volume": 278168.6236, "trades": 3186, "taker_buy_base": 663109.0, "taker_buy_quote": 128549.1559 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1948, "high": 0.1962, "low": 0.1909, "close": 0.1912, "volume": 1007346.0, "close_time": 1760925599999, "quote_volume": 194722.138, "trades": 1579, "taker_buy_base": 473969.0, "taker_buy_quote": 91592.3341 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1911, "high": 0.1923, "low": 0.1888, "close": 0.192, "volume": 1925149.0, "close_time": 1760929199999, "quote_volume": 366598.531, "trades": 2659, "taker_buy_base": 696597.0, "taker_buy_quote": 132767.5167 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1919, "high": 0.1993, "low": 0.1917, "close": 0.1983, "volume": 2328365.0, "close_time": 1760932799999, "quote_volume": 456041.4455, "trades": 3685, "taker_buy_base": 1561746.0, "taker_buy_quote": 305182.9536 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1984, "high": 0.2044, "low": 0.1976, "close": 0.1989, "volume": 2142087.0, "close_time": 1760936399999, "quote_volume": 430786.8096, "trades": 4055, "taker_buy_base": 910627.0, "taker_buy_quote": 182974.3579 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1989, "high": 0.2012, "low": 0.1981, "close": 0.1996, "volume": 697799.0, "close_time": 1760939999999, "quote_volume": 139546.1609, "trades": 1472, "taker_buy_base": 283238.0, "taker_buy_quote": 56672.4189 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.1995, "high": 0.206, "low": 0.1992, "close": 0.2003, "volume": 2570872.0, "close_time": 1760943599999, "quote_volume": 521013.5665, "trades": 3459, "taker_buy_base": 1386990.0, "taker_buy_quote": 281341.6227 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2001, "high": 0.2001, "low": 0.198, "close": 0.1993, "volume": 646858.0, "close_time": 1760947199999, "quote_volume": 128746.9748, "trades": 1366, "taker_buy_base": 303578.0, "taker_buy_quote": 60432.4253 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1994, "high": 0.2013, "low": 0.1981, "close": 0.1987, "volume": 687881.0, "close_time": 1760950799999, "quote_volume": 137343.4663, "trades": 1329, "taker_buy_base": 364111.0, "taker_buy_quote": 72717.5565 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.1985, "high": 0.1987, "low": 0.1957, "close": 0.196, "volume": 436153.0, "close_time": 1760954399999, "quote_volume": 85828.4702, "trades": 1133, "taker_buy_base": 216273.0, "taker_buy_quote": 42514.7705 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.196, "high": 0.1963, "low": 0.1936, "close": 0.1941, "volume": 1352928.0, "close_time": 1760957999999, "quote_volume": 264479.5607, "trades": 2091, "taker_buy_base": 626205.0, "taker_buy_quote": 122429.7612 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.194, "high": 0.1941, "low": 0.1923, "close": 0.1926, "volume": 956494.0, "close_time": 1760961599999, "quote_volume": 184664.8322, "trades": 1401, "taker_buy_base": 524505.0, "taker_buy_quote": 101280.529 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1926, "high": 0.1941, "low": 0.192, "close": 0.1939, "volume": 868607.0, "close_time": 1760965199999, "quote_volume": 167651.7782, "trades": 1255, "taker_buy_base": 537918.0, "taker_buy_quote": 103795.296 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.194, "high": 0.1962, "low": 0.1929, "close": 0.1955, "volume": 678756.0, "close_time": 1760968799999, "quote_volume": 132242.4905, "trades": 1422, "taker_buy_base": 386428.0, "taker_buy_quote": 75333.5322 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1956, "high": 0.1957, "low": 0.1927, "close": 0.1936, "volume": 489636.0, "close_time": 1760972399999, "quote_volume": 94932.312, "trades": 918, "taker_buy_base": 268957.0, "taker_buy_quote": 52135.6448 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1935, "high": 0.1962, "low": 0.1924, "close": 0.1924, "volume": 1257801.0, "close_time": 1760975999999, "quote_volume": 245137.0451, "trades": 1818, "taker_buy_base": 715230.0, "taker_buy_quote": 139339.7523 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1923, "high": 0.1927, "low": 0.1884, "close": 0.1904, "volume": 1689999.0, "close_time": 1760979599999, "quote_volume": 321926.6319, "trades": 3296, "taker_buy_base": 665311.0, "taker_buy_quote": 126752.9547 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1904, "high": 0.1917, "low": 0.1895, "close": 0.1912, "volume": 557216.0, "close_time": 1760983199999, "quote_volume": 106105.2171, "trades": 1388, "taker_buy_base": 261699.0, "taker_buy_quote": 49832.2861 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1912, "high": 0.1925, "low": 0.1897, "close": 0.1907, "volume": 367135.0, "close_time": 1760986799999, "quote_volume": 69950.7893, "trades": 724, "taker_buy_base": 194734.0, "taker_buy_quote": 37130.7055 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1907, "high": 0.1968, "low": 0.1897, "close": 0.194, "volume": 1783253.0, "close_time": 1760990399999, "quote_volume": 345811.4678, "trades": 2734, "taker_buy_base": 979371.0, "taker_buy_quote": 189853.6614 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1939, "high": 0.1943, "low": 0.1912, "close": 0.1912, "volume": 560117.0, "close_time": 1760993999999, "quote_volume": 107998.7624, "trades": 1177, "taker_buy_base": 250536.0, "taker_buy_quote": 48317.8165 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.1911, "high": 0.1918, "low": 0.1897, "close": 0.1899, "volume": 440546.0, "close_time": 1760997599999, "quote_volume": 84129.2238, "trades": 631, "taker_buy_base": 240069.0, "taker_buy_quote": 45839.1652 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1899, "high": 0.1906, "low": 0.1889, "close": 0.1896, "volume": 732859.0, "close_time": 1761001199999, "quote_volume": 138847.4964, "trades": 883, "taker_buy_base": 288033.0, "taker_buy_quote": 54562.2487 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1895, "high": 0.1896, "low": 0.1874, "close": 0.188, "volume": 494605.0, "close_time": 1761004799999, "quote_volume": 93332.3131, "trades": 615, "taker_buy_base": 141105.0, "taker_buy_quote": 26638.4425 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1879, "high": 0.189, "low": 0.1874, "close": 0.1874, "volume": 189449.0, "close_time": 1761008399999, "quote_volume": 35662.2945, "trades": 476, "taker_buy_base": 64857.0, "taker_buy_quote": 12212.7177 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1874, "high": 0.1876, "low": 0.1827, "close": 0.1838, "volume": 932471.0, "close_time": 1761011999999, "quote_volume": 172268.1951, "trades": 1743, "taker_buy_base": 316159.0, "taker_buy_quote": 58476.9142 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1838, "high": 0.1845, "low": 0.1824, "close": 0.1838, "volume": 1378264.0, "close_time": 1761015599999, "quote_volume": 252934.4035, "trades": 2310, "taker_buy_base": 611238.0, "taker_buy_quote": 112199.4713 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1839, "high": 0.185, "low": 0.1834, "close": 0.1839, "volume": 558529.0, "close_time": 1761019199999, "quote_volume": 102796.3426, "trades": 1286, "taker_buy_base": 283232.0, "taker_buy_quote": 52153.3225 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.184, "high": 0.1857, "low": 0.1818, "close": 0.1819, "volume": 1068446.0, "close_time": 1761022799999, "quote_volume": 196187.3066, "trades": 2613, "taker_buy_base": 609766.0, "taker_buy_quote": 111989.0672 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.182, "high": 0.1835, "low": 0.1786, "close": 0.1789, "volume": 1401498.0, "close_time": 1761026399999, "quote_volume": 253220.9942, "trades": 2451, "taker_buy_base": 586749.0, "taker_buy_quote": 106275.5858 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1789, "high": 0.1801, "low": 0.1771, "close": 0.1772, "volume": 978731.0, "close_time": 1761029999999, "quote_volume": 174911.0052, "trades": 1859, "taker_buy_base": 450567.0, "taker_buy_quote": 80606.2693 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.1773, "high": 0.1786, "low": 0.1764, "close": 0.1783, "volume": 602859.0, "close_time": 1761033599999, "quote_volume": 107013.445, "trades": 1197, "taker_buy_base": 291677.0, "taker_buy_quote": 51783.5476 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1782, "high": 0.1783, "low": 0.1754, "close": 0.1769, "volume": 359420.0, "close_time": 1761037199999, "quote_volume": 63459.9031, "trades": 752, "taker_buy_base": 166718.0, "taker_buy_quote": 29422.5545 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1768, "high": 0.1768, "low": 0.1734, "close": 0.1739, "volume": 1316499.0, "close_time": 1761040799999, "quote_volume": 230355.2684, "trades": 1681, "taker_buy_base": 631781.0, "taker_buy_quote": 110565.0072 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1739, "high": 0.1766, "low": 0.1731, "close": 0.1754, "volume": 2419880.0, "close_time": 1761044399999, "quote_volume": 422403.4745, "trades": 2993, "taker_buy_base": 1316160.0, "taker_buy_quote": 229797.54 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1754, "high": 0.1786, "low": 0.1741, "close": 0.1779, "volume": 1151492.0, "close_time": 1761047999999, "quote_volume": 202538.9874, "trades": 1765, "taker_buy_base": 662000.0, "taker_buy_quote": 116544.2846 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1778, "high": 0.1815, "low": 0.1775, "close": 0.1786, "volume": 2205314.0, "close_time": 1761051599999, "quote_volume": 396192.7025, "trades": 3118, "taker_buy_base": 1231779.0, "taker_buy_quote": 221199.8107 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.1787, "high": 0.1801, "low": 0.1778, "close": 0.1785, "volume": 1093074.0, "close_time": 1761055199999, "quote_volume": 195624.7556, "trades": 1907, "taker_buy_base": 442674.0, "taker_buy_quote": 79229.0118 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1786, "high": 0.1847, "low": 0.1785, "close": 0.1847, "volume": 1369671.0, "close_time": 1761058799999, "quote_volume": 249286.928, "trades": 2872, "taker_buy_base": 692705.0, "taker_buy_quote": 125953.3715 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.1848, "high": 0.1868, "low": 0.1838, "close": 0.1865, "volume": 1302568.0, "close_time": 1761062399999, "quote_volume": 241424.203, "trades": 2733, "taker_buy_base": 577990.0, "taker_buy_quote": 107146.1718 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1866, "high": 0.1881, "low": 0.1843, "close": 0.1848, "volume": 1307200.0, "close_time": 1761065999999, "quote_volume": 243908.1706, "trades": 2344, "taker_buy_base": 553121.0, "taker_buy_quote": 103298.0403 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1848, "high": 0.1871, "low": 0.1831, "close": 0.1855, "volume": 1045876.0, "close_time": 1761069599999, "quote_volume": 193882.2923, "trades": 2495, "taker_buy_base": 384697.0, "taker_buy_quote": 71318.6771 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.1856, "high": 0.1863, "low": 0.1842, "close": 0.1862, "volume": 283593.0, "close_time": 1761073199999, "quote_volume": 52529.2676, "trades": 902, "taker_buy_base": 150143.0, "taker_buy_quote": 27808.9915 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1862, "high": 0.1862, "low": 0.1834, "close": 0.1834, "volume": 322340.0, "close_time": 1761076799999, "quote_volume": 59445.9819, "trades": 685, "taker_buy_base": 74788.0, "taker_buy_quote": 13818.3844 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1834, "high": 0.1835, "low": 0.1813, "close": 0.1822, "volume": 288215.0, "close_time": 1761080399999, "quote_volume": 52545.7944, "trades": 1011, "taker_buy_base": 158695.0, "taker_buy_quote": 28943.8624 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1821, "high": 0.1825, "low": 0.1789, "close": 0.1818, "volume": 685322.0, "close_time": 1761083999999, "quote_volume": 123699.0747, "trades": 1103, "taker_buy_base": 362274.0, "taker_buy_quote": 65464.3038 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1777, "close": 0.1779, "volume": 686454.0, "close_time": 1761087599999, "quote_volume": 123081.5278, "trades": 1155, "taker_buy_base": 350861.0, "taker_buy_quote": 62848.7161 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1777, "high": 0.1783, "low": 0.1745, "close": 0.1749, "volume": 600758.0, "close_time": 1761091199999, "quote_volume": 105771.8677, "trades": 1000, "taker_buy_base": 238072.0, "taker_buy_quote": 41926.7063 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1749, "high": 0.1766, "low": 0.1725, "close": 0.1737, "volume": 930376.0, "close_time": 1761094799999, "quote_volume": 162395.5598, "trades": 1399, "taker_buy_base": 525074.0, "taker_buy_quote": 91725.8557 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1736, "high": 0.175, "low": 0.1729, "close": 0.1739, "volume": 509220.0, "close_time": 1761098399999, "quote_volume": 88439.4338, "trades": 703, "taker_buy_base": 244014.0, "taker_buy_quote": 42384.0909 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.174, "high": 0.1757, "low": 0.174, "close": 0.1747, "volume": 321558.0, "close_time": 1761101999999, "quote_volume": 56181.939, "trades": 359, "taker_buy_base": 151303.0, "taker_buy_quote": 26419.879 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1746, "high": 0.1751, "low": 0.1739, "close": 0.1747, "volume": 234007.0, "close_time": 1761105599999, "quote_volume": 40819.0315, "trades": 321, "taker_buy_base": 96878.0, "taker_buy_quote": 16910.7612 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1748, "high": 0.1767, "low": 0.1747, "close": 0.1755, "volume": 339755.0, "close_time": 1761109199999, "quote_volume": 59779.2951, "trades": 447, "taker_buy_base": 164829.0, "taker_buy_quote": 29001.792 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1755, "high": 0.1758, "low": 0.1721, "close": 0.1737, "volume": 444255.0, "close_time": 1761112799999, "quote_volume": 77171.9109, "trades": 639, "taker_buy_base": 222003.0, "taker_buy_quote": 38529.8149 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1735, "high": 0.1748, "low": 0.1733, "close": 0.1738, "volume": 186343.0, "close_time": 1761116399999, "quote_volume": 32456.2907, "trades": 342, "taker_buy_base": 75459.0, "taker_buy_quote": 13142.778 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1739, "high": 0.175, "low": 0.1731, "close": 0.175, "volume": 510018.0, "close_time": 1761119999999, "quote_volume": 88725.5861, "trades": 699, "taker_buy_base": 309979.0, "taker_buy_quote": 53929.984 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.175, "high": 0.175, "low": 0.1728, "close": 0.1735, "volume": 899521.0, "close_time": 1761123599999, "quote_volume": 156013.0956, "trades": 945, "taker_buy_base": 342845.0, "taker_buy_quote": 59454.3125 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1735, "high": 0.1739, "low": 0.1714, "close": 0.1722, "volume": 454579.0, "close_time": 1761127199999, "quote_volume": 78340.1154, "trades": 606, "taker_buy_base": 213050.0, "taker_buy_quote": 36738.2895 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1722, "high": 0.1734, "low": 0.1714, "close": 0.1722, "volume": 690661.0, "close_time": 1761130799999, "quote_volume": 118989.127, "trades": 669, "taker_buy_base": 251144.0, "taker_buy_quote": 43341.5349 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1722, "high": 0.1811, "low": 0.1708, "close": 0.1789, "volume": 1744856.0, "close_time": 1761134399999, "quote_volume": 310096.6682, "trades": 3524, "taker_buy_base": 1044638.0, "taker_buy_quote": 185942.6136 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.179, "high": 0.18, "low": 0.1743, "close": 0.1754, "volume": 2110680.0, "close_time": 1761137999999, "quote_volume": 371864.2235, "trades": 1747, "taker_buy_base": 1020389.0, "taker_buy_quote": 179772.5753 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1755, "high": 0.1794, "low": 0.1755, "close": 0.179, "volume": 614174.0, "close_time": 1761141599999, "quote_volume": 108769.532, "trades": 1091, "taker_buy_base": 352488.0, "taker_buy_quote": 62398.6574 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1788, "high": 0.1791, "low": 0.175, "close": 0.1791, "volume": 753795.0, "close_time": 1761145199999, "quote_volume": 133185.5506, "trades": 1213, "taker_buy_base": 440615.0, "taker_buy_quote": 77860.9779 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.179, "high": 0.1804, "low": 0.1766, "close": 0.1791, "volume": 699679.0, "close_time": 1761148799999, "quote_volume": 124969.9806, "trades": 1260, "taker_buy_base": 362155.0, "taker_buy_quote": 64747.43 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1792, "high": 0.1802, "low": 0.1766, "close": 0.1787, "volume": 620811.0, "close_time": 1761152399999, "quote_volume": 110607.5497, "trades": 1129, "taker_buy_base": 242958.0, "taker_buy_quote": 43300.0683 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1788, "high": 0.1794, "low": 0.1766, "close": 0.1768, "volume": 263485.0, "close_time": 1761155999999, "quote_volume": 46934.6733, "trades": 514, "taker_buy_base": 84679.0, "taker_buy_quote": 15092.2522 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1758, "close": 0.1765, "volume": 284728.0, "close_time": 1761159599999, "quote_volume": 50275.8175, "trades": 755, "taker_buy_base": 132626.0, "taker_buy_quote": 23412.1917 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1766, "high": 0.1779, "low": 0.1748, "close": 0.1763, "volume": 577546.0, "close_time": 1761163199999, "quote_volume": 101855.4608, "trades": 998, "taker_buy_base": 352261.0, "taker_buy_quote": 62129.0456 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1762, "high": 0.1766, "low": 0.1727, "close": 0.1728, "volume": 715240.0, "close_time": 1761166799999, "quote_volume": 124743.7051, "trades": 1139, "taker_buy_base": 327377.0, "taker_buy_quote": 57069.4454 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1684, "close": 0.1702, "volume": 1222791.0, "close_time": 1761170399999, "quote_volume": 208094.3237, "trades": 1337, "taker_buy_base": 526261.0, "taker_buy_quote": 89578.185 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1702, "high": 0.171, "low": 0.1689, "close": 0.1696, "volume": 388374.0, "close_time": 1761173999999, "quote_volume": 65812.7053, "trades": 482, "taker_buy_base": 179404.0, "taker_buy_quote": 30415.7242 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1695, "high": 0.1732, "low": 0.1695, "close": 0.1714, "volume": 456435.0, "close_time": 1761177599999, "quote_volume": 78429.5492, "trades": 743, "taker_buy_base": 242498.0, "taker_buy_quote": 41645.4598 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1713, "high": 0.1722, "low": 0.1708, "close": 0.1719, "volume": 313303.0, "close_time": 1761181199999, "quote_volume": 53735.8436, "trades": 457, "taker_buy_base": 186318.0, "taker_buy_quote": 31962.2989 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1721, "high": 0.1727, "low": 0.1712, "close": 0.1722, "volume": 289310.0, "close_time": 1761184799999, "quote_volume": 49756.4084, "trades": 497, "taker_buy_base": 135423.0, "taker_buy_quote": 23296.6022 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1721, "high": 0.1734, "low": 0.1721, "close": 0.1732, "volume": 106437.0, "close_time": 1761188399999, "quote_volume": 18417.1541, "trades": 172, "taker_buy_base": 80388.0, "taker_buy_quote": 13908.1945 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1732, "high": 0.1751, "low": 0.1732, "close": 0.1741, "volume": 320609.0, "close_time": 1761191999999, "quote_volume": 55833.8968, "trades": 372, "taker_buy_base": 214194.0, "taker_buy_quote": 37304.2828 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.174, "high": 0.1742, "low": 0.1726, "close": 0.1737, "volume": 131329.0, "close_time": 1761195599999, "quote_volume": 22772.5886, "trades": 242, "taker_buy_base": 64070.0, "taker_buy_quote": 11107.6598 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1738, "high": 0.1742, "low": 0.1729, "close": 0.1733, "volume": 130833.0, "close_time": 1761199199999, "quote_volume": 22715.5352, "trades": 218, "taker_buy_base": 65312.0, "taker_buy_quote": 11344.9378 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1733, "high": 0.1765, "low": 0.1732, "close": 0.1761, "volume": 317468.0, "close_time": 1761202799999, "quote_volume": 55729.4083, "trades": 707, "taker_buy_base": 196886.0, "taker_buy_quote": 34541.2977 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.176, "high": 0.176, "low": 0.1744, "close": 0.1747, "volume": 81712.0, "close_time": 1761206399999, "quote_volume": 14301.8018, "trades": 246, "taker_buy_base": 41319.0, "taker_buy_quote": 7231.438 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1747, "high": 0.1757, "low": 0.1747, "close": 0.1748, "volume": 236340.0, "close_time": 1761209999999, "quote_volume": 41424.9596, "trades": 297, "taker_buy_base": 162875.0, "taker_buy_quote": 28559.7687 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1748, "high": 0.1758, "low": 0.174, "close": 0.1753, "volume": 265514.0, "close_time": 1761213599999, "quote_volume": 46437.732, "trades": 396, "taker_buy_base": 185806.0, "taker_buy_quote": 32516.0384 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.1754, "high": 0.1756, "low": 0.1741, "close": 0.1743, "volume": 154545.0, "close_time": 1761217199999, "quote_volume": 27057.8732, "trades": 267, "taker_buy_base": 60114.0, "taker_buy_quote": 10529.3202 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1742, "high": 0.1744, "low": 0.1728, "close": 0.1729, "volume": 169390.0, "close_time": 1761220799999, "quote_volume": 29384.6718, "trades": 269, "taker_buy_base": 52418.0, "taker_buy_quote": 9112.6452 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1707, "close": 0.1721, "volume": 1269148.0, "close_time": 1761224399999, "quote_volume": 217295.3494, "trades": 1530, "taker_buy_base": 298911.0, "taker_buy_quote": 51225.4254 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1722, "high": 0.1737, "low": 0.1714, "close": 0.1733, "volume": 229428.0, "close_time": 1761227999999, "quote_volume": 39610.2504, "trades": 537, "taker_buy_base": 101100.0, "taker_buy_quote": 17459.2556 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1734, "high": 0.1737, "low": 0.1714, "close": 0.1731, "volume": 323653.0, "close_time": 1761231599999, "quote_volume": 55926.197, "trades": 512, "taker_buy_base": 189307.0, "taker_buy_quote": 32715.3587 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1732, "high": 0.1756, "low": 0.1724, "close": 0.1744, "volume": 437907.0, "close_time": 1761235199999, "quote_volume": 76312.4997, "trades": 637, "taker_buy_base": 278271.0, "taker_buy_quote": 48479.8476 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1746, "high": 0.1763, "low": 0.1743, "close": 0.1763, "volume": 253080.0, "close_time": 1761238799999, "quote_volume": 44379.228, "trades": 452, "taker_buy_base": 115127.0, "taker_buy_quote": 20173.0721 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1764, "high": 0.1769, "low": 0.1742, "close": 0.1763, "volume": 358806.0, "close_time": 1761242399999, "quote_volume": 63063.5096, "trades": 616, "taker_buy_base": 159533.0, "taker_buy_quote": 28006.8596 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1742, "close": 0.1743, "volume": 160434.0, "close_time": 1761245999999, "quote_volume": 28153.1098, "trades": 278, "taker_buy_base": 68212.0, "taker_buy_quote": 11980.0601 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1733, "close": 0.1738, "volume": 207082.0, "close_time": 1761249599999, "quote_volume": 35964.3325, "trades": 275, "taker_buy_base": 59727.0, "taker_buy_quote": 10376.8181 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1738, "high": 0.1739, "low": 0.1714, "close": 0.1719, "volume": 210619.0, "close_time": 1761253199999, "quote_volume": 36356.9213, "trades": 439, "taker_buy_base": 70198.0, "taker_buy_quote": 12126.5112 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1718, "high": 0.1728, "low": 0.1717, "close": 0.1724, "volume": 115402.0, "close_time": 1761256799999, "quote_volume": 19896.1138, "trades": 172, "taker_buy_base": 44108.0, "taker_buy_quote": 7606.1794 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1724, "high": 0.1738, "low": 0.1723, "close": 0.1736, "volume": 233585.0, "close_time": 1761260399999, "quote_volume": 40405.787, "trades": 237, "taker_buy_base": 111829.0, "taker_buy_quote": 19349.6501 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1736, "high": 0.1745, "low": 0.1734, "close": 0.1743, "volume": 122852.0, "close_time": 1761263999999, "quote_volume": 21378.5714, "trades": 159, "taker_buy_base": 82407.0, "taker_buy_quote": 14348.4626 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1733, "close": 0.1739, "volume": 163783.0, "close_time": 1761267599999, "quote_volume": 28496.982, "trades": 363, "taker_buy_base": 111475.0, "taker_buy_quote": 19395.2388 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1739, "high": 0.1744, "low": 0.1729, "close": 0.1736, "volume": 391887.0, "close_time": 1761271199999, "quote_volume": 68035.8368, "trades": 585, "taker_buy_base": 183900.0, "taker_buy_quote": 31948.542 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1736, "high": 0.1738, "low": 0.1728, "close": 0.1734, "volume": 158001.0, "close_time": 1761274799999, "quote_volume": 27379.6498, "trades": 238, "taker_buy_base": 96490.0, "taker_buy_quote": 16723.9221 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1734, "high": 0.1735, "low": 0.1724, "close": 0.1731, "volume": 268327.0, "close_time": 1761278399999, "quote_volume": 46388.416, "trades": 271, "taker_buy_base": 154806.0, "taker_buy_quote": 26741.662 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1729, "high": 0.1763, "low": 0.1726, "close": 0.1761, "volume": 189360.0, "close_time": 1761281999999, "quote_volume": 33065.3663, "trades": 288, "taker_buy_base": 83584.0, "taker_buy_quote": 14605.2872 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1761, "high": 0.1771, "low": 0.1758, "close": 0.176, "volume": 234931.0, "close_time": 1761285599999, "quote_volume": 41473.6657, "trades": 298, "taker_buy_base": 148150.0, "taker_buy_quote": 26148.5283 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.176, "high": 0.1768, "low": 0.1755, "close": 0.1762, "volume": 330452.0, "close_time": 1761289199999, "quote_volume": 58215.9634, "trades": 309, "taker_buy_base": 177506.0, "taker_buy_quote": 31297.6029 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.1761, "high": 0.1768, "low": 0.1749, "close": 0.1759, "volume": 232667.0, "close_time": 1761292799999, "quote_volume": 40929.2614, "trades": 287, "taker_buy_base": 105868.0, "taker_buy_quote": 18629.0519 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1759, "high": 0.1766, "low": 0.1748, "close": 0.1758, "volume": 296382.0, "close_time": 1761296399999, "quote_volume": 52022.2781, "trades": 451, "taker_buy_base": 117067.0, "taker_buy_quote": 20566.3451 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1739, "close": 0.1741, "volume": 279664.0, "close_time": 1761299999999, "quote_volume": 48861.7842, "trades": 415, "taker_buy_base": 135788.0, "taker_buy_quote": 23743.2483 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.174, "high": 0.174, "low": 0.1729, "close": 0.173, "volume": 152054.0, "close_time": 1761303599999, "quote_volume": 26363.6316, "trades": 183, "taker_buy_base": 68817.0, "taker_buy_quote": 11938.8607 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.173, "high": 0.1743, "low": 0.172, "close": 0.174, "volume": 332792.0, "close_time": 1761307199999, "quote_volume": 57618.2237, "trades": 344, "taker_buy_base": 245580.0, "taker_buy_quote": 42509.8691 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1741, "high": 0.1782, "low": 0.1737, "close": 0.1749, "volume": 1071500.0, "close_time": 1761310799999, "quote_volume": 188322.5613, "trades": 1115, "taker_buy_base": 479035.0, "taker_buy_quote": 84249.5177 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1748, "high": 0.1754, "low": 0.1719, "close": 0.1732, "volume": 576448.0, "close_time": 1761314399999, "quote_volume": 100016.6927, "trades": 595, "taker_buy_base": 262911.0, "taker_buy_quote": 45686.8156 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.1732, "high": 0.1732, "low": 0.1703, "close": 0.1717, "volume": 1548535.0, "close_time": 1761317999999, "quote_volume": 265672.3377, "trades": 1289, "taker_buy_base": 995950.0, "taker_buy_quote": 170882.292 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1718, "high": 0.1725, "low": 0.17, "close": 0.1707, "volume": 358287.0, "close_time": 1761321599999, "quote_volume": 61306.7811, "trades": 541, "taker_buy_base": 224693.0, "taker_buy_quote": 38428.4858 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1705, "high": 0.1707, "low": 0.1691, "close": 0.1698, "volume": 476330.0, "close_time": 1761325199999, "quote_volume": 80950.5697, "trades": 397, "taker_buy_base": 244904.0, "taker_buy_quote": 41605.6026 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.17, "high": 0.1712, "low": 0.1697, "close": 0.1697, "volume": 155360.0, "close_time": 1761328799999, "quote_volume": 26472.638, "trades": 211, "taker_buy_base": 98927.0, "taker_buy_quote": 16865.5832 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1697, "high": 0.171, "low": 0.1697, "close": 0.1708, "volume": 248555.0, "close_time": 1761332399999, "quote_volume": 42377.7816, "trades": 256, "taker_buy_base": 146606.0, "taker_buy_quote": 24987.2668 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1711, "high": 0.1721, "low": 0.1708, "close": 0.1711, "volume": 259248.0, "close_time": 1761335999999, "quote_volume": 44397.4406, "trades": 284, "taker_buy_base": 106695.0, "taker_buy_quote": 18291.8056 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.171, "high": 0.1723, "low": 0.1707, "close": 0.1715, "volume": 217768.0, "close_time": 1761339599999, "quote_volume": 37369.5756, "trades": 205, "taker_buy_base": 83488.0, "taker_buy_quote": 14327.6675 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1707, "close": 0.1716, "volume": 362215.0, "close_time": 1761343199999, "quote_volume": 62031.1888, "trades": 208, "taker_buy_base": 242396.0, "taker_buy_quote": 41535.94 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1707, "close": 0.1709, "volume": 70958.0, "close_time": 1761346799999, "quote_volume": 12134.0224, "trades": 123, "taker_buy_base": 15420.0, "taker_buy_quote": 2636.4574 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1708, "high": 0.1709, "low": 0.17, "close": 0.1702, "volume": 81104.0, "close_time": 1761350399999, "quote_volume": 13819.6953, "trades": 184, "taker_buy_base": 40590.0, "taker_buy_quote": 6918.3313 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1701, "high": 0.1702, "low": 0.1671, "close": 0.1683, "volume": 969179.0, "close_time": 1761353999999, "quote_volume": 163248.1309, "trades": 1033, "taker_buy_base": 366568.0, "taker_buy_quote": 61829.936 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1682, "high": 0.1701, "low": 0.1682, "close": 0.1692, "volume": 151743.0, "close_time": 1761357599999, "quote_volume": 25679.0191, "trades": 219, "taker_buy_base": 78517.0, "taker_buy_quote": 13283.8688 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1692, "high": 0.171, "low": 0.1692, "close": 0.1707, "volume": 720640.0, "close_time": 1761361199999, "quote_volume": 122624.4364, "trades": 508, "taker_buy_base": 218654.0, "taker_buy_quote": 37244.455 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1708, "high": 0.1709, "low": 0.1688, "close": 0.1689, "volume": 675522.0, "close_time": 1761364799999, "quote_volume": 114877.4541, "trades": 390, "taker_buy_base": 110409.0, "taker_buy_quote": 18801.7524 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1689, "high": 0.1705, "low": 0.1689, "close": 0.1692, "volume": 269505.0, "close_time": 1761368399999, "quote_volume": 45744.9983, "trades": 310, "taker_buy_base": 173145.0, "taker_buy_quote": 29395.6711 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1682, "close": 0.1693, "volume": 404115.0, "close_time": 1761371999999, "quote_volume": 68267.7625, "trades": 640, "taker_buy_base": 176197.0, "taker_buy_quote": 29774.7542 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1694, "high": 0.1698, "low": 0.1676, "close": 0.1681, "volume": 733946.0, "close_time": 1761375599999, "quote_volume": 123680.362, "trades": 831, "taker_buy_base": 337986.0, "taker_buy_quote": 56934.1699 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1655, "close": 0.1656, "volume": 1166367.0, "close_time": 1761379199999, "quote_volume": 194518.6771, "trades": 1441, "taker_buy_base": 466763.0, "taker_buy_quote": 77852.6381 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1655, "high": 0.1678, "low": 0.1655, "close": 0.1678, "volume": 618720.0, "close_time": 1761382799999, "quote_volume": 102894.2483, "trades": 709, "taker_buy_base": 461169.0, "taker_buy_quote": 76691.6931 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1678, "high": 0.1678, "low": 0.1654, "close": 0.1655, "volume": 360483.0, "close_time": 1761386399999, "quote_volume": 59914.15, "trades": 349, "taker_buy_base": 97630.0, "taker_buy_quote": 16225.1018 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1656, "high": 0.1661, "low": 0.1646, "close": 0.1653, "volume": 312143.0, "close_time": 1761389999999, "quote_volume": 51631.5518, "trades": 304, "taker_buy_base": 147474.0, "taker_buy_quote": 24418.9888 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1652, "high": 0.1666, "low": 0.1651, "close": 0.1657, "volume": 212344.0, "close_time": 1761393599999, "quote_volume": 35202.7818, "trades": 236, "taker_buy_base": 102747.0, "taker_buy_quote": 17034.4785 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1655, "close": 0.1659, "volume": 122203.0, "close_time": 1761397199999, "quote_volume": 20270.3457, "trades": 181, "taker_buy_base": 46688.0, "taker_buy_quote": 7747.141 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1658, "high": 0.1661, "low": 0.165, "close": 0.1657, "volume": 248358.0, "close_time": 1761400799999, "quote_volume": 41100.1787, "trades": 354, "taker_buy_base": 108283.0, "taker_buy_quote": 17918.3107 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1656, "close": 0.1663, "volume": 264230.0, "close_time": 1761404399999, "quote_volume": 43841.8698, "trades": 235, "taker_buy_base": 133080.0, "taker_buy_quote": 22076.112 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1663, "high": 0.1665, "low": 0.1656, "close": 0.1659, "volume": 244869.0, "close_time": 1761407999999, "quote_volume": 40648.778, "trades": 324, "taker_buy_base": 154538.0, "taker_buy_quote": 25653.4786 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1659, "high": 0.1668, "low": 0.1657, "close": 0.1665, "volume": 181840.0, "close_time": 1761411599999, "quote_volume": 30237.1056, "trades": 249, "taker_buy_base": 79209.0, "taker_buy_quote": 13176.908 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1665, "high": 0.1671, "low": 0.166, "close": 0.1663, "volume": 146618.0, "close_time": 1761415199999, "quote_volume": 24420.694, "trades": 199, "taker_buy_base": 34873.0, "taker_buy_quote": 5818.0345 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1662, "high": 0.1676, "low": 0.166, "close": 0.1671, "volume": 67941.0, "close_time": 1761418799999, "quote_volume": 11334.5728, "trades": 126, "taker_buy_base": 30420.0, "taker_buy_quote": 5090.1108 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.167, "high": 0.1676, "low": 0.1665, "close": 0.1666, "volume": 251836.0, "close_time": 1761422399999, "quote_volume": 42055.9428, "trades": 287, "taker_buy_base": 168254.0, "taker_buy_quote": 28105.2619 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1659, "close": 0.1661, "volume": 89539.0, "close_time": 1761425999999, "quote_volume": 14911.9419, "trades": 156, "taker_buy_base": 44127.0, "taker_buy_quote": 7356.9337 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1659, "close": 0.1664, "volume": 88277.0, "close_time": 1761429599999, "quote_volume": 14677.8832, "trades": 86, "taker_buy_base": 47279.0, "taker_buy_quote": 7862.5069 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1663, "high": 0.1665, "low": 0.1656, "close": 0.1662, "volume": 132497.0, "close_time": 1761433199999, "quote_volume": 22006.8476, "trades": 152, "taker_buy_base": 42268.0, "taker_buy_quote": 7021.7574 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1661, "high": 0.1663, "low": 0.1654, "close": 0.1663, "volume": 135647.0, "close_time": 1761436799999, "quote_volume": 22483.5321, "trades": 124, "taker_buy_base": 60906.0, "taker_buy_quote": 10097.7169 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1662, "high": 0.1662, "low": 0.1638, "close": 0.1642, "volume": 363547.0, "close_time": 1761440399999, "quote_volume": 59976.771, "trades": 325, "taker_buy_base": 118070.0, "taker_buy_quote": 19481.1825 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.164, "high": 0.1644, "low": 0.162, "close": 0.163, "volume": 529243.0, "close_time": 1761443999999, "quote_volume": 86519.1783, "trades": 546, "taker_buy_base": 290809.0, "taker_buy_quote": 47570.8876 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1629, "high": 0.1641, "low": 0.1624, "close": 0.1637, "volume": 323897.0, "close_time": 1761447599999, "quote_volume": 52886.4663, "trades": 350, "taker_buy_base": 199712.0, "taker_buy_quote": 32621.4745 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1637, "high": 0.1638, "low": 0.162, "close": 0.1626, "volume": 274324.0, "close_time": 1761451199999, "quote_volume": 44690.3861, "trades": 301, "taker_buy_base": 135792.0, "taker_buy_quote": 22145.4342 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1624, "high": 0.1645, "low": 0.1624, "close": 0.1643, "volume": 218428.0, "close_time": 1761454799999, "quote_volume": 35780.2921, "trades": 318, "taker_buy_base": 129319.0, "taker_buy_quote": 21183.4876 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1643, "high": 0.1651, "low": 0.1642, "close": 0.1645, "volume": 123396.0, "close_time": 1761458399999, "quote_volume": 20316.0327, "trades": 171, "taker_buy_base": 50885.0, "taker_buy_quote": 8380.5636 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1643, "high": 0.1648, "low": 0.1637, "close": 0.1646, "volume": 221586.0, "close_time": 1761461999999, "quote_volume": 36366.0422, "trades": 252, "taker_buy_base": 98786.0, "taker_buy_quote": 16212.1836 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1647, "high": 0.1659, "low": 0.1643, "close": 0.1657, "volume": 189937.0, "close_time": 1761465599999, "quote_volume": 31372.0009, "trades": 175, "taker_buy_base": 77035.0, "taker_buy_quote": 12733.8758 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1653, "close": 0.1654, "volume": 323374.0, "close_time": 1761469199999, "quote_volume": 53662.14, "trades": 376, "taker_buy_base": 195757.0, "taker_buy_quote": 32503.6725 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1653, "high": 0.1684, "low": 0.1653, "close": 0.1683, "volume": 692965.0, "close_time": 1761472799999, "quote_volume": 115956.3803, "trades": 1174, "taker_buy_base": 493063.0, "taker_buy_quote": 82530.0613 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1683, "high": 0.1694, "low": 0.1674, "close": 0.1692, "volume": 706059.0, "close_time": 1761476399999, "quote_volume": 118810.4216, "trades": 1632, "taker_buy_base": 373949.0, "taker_buy_quote": 62944.7243 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1691, "high": 0.1718, "low": 0.1682, "close": 0.1712, "volume": 617913.0, "close_time": 1761479999999, "quote_volume": 105009.7035, "trades": 1046, "taker_buy_base": 406447.0, "taker_buy_quote": 69091.3722 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1714, "high": 0.1725, "low": 0.171, "close": 0.1716, "volume": 430169.0, "close_time": 1761483599999, "quote_volume": 73825.6817, "trades": 419, "taker_buy_base": 194649.0, "taker_buy_quote": 33407.7341 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1716, "high": 0.174, "low": 0.1705, "close": 0.1738, "volume": 1051328.0, "close_time": 1761487199999, "quote_volume": 180545.0636, "trades": 899, "taker_buy_base": 607090.0, "taker_buy_quote": 104320.977 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.174, "high": 0.1743, "low": 0.1728, "close": 0.1737, "volume": 1059664.0, "close_time": 1761490799999, "quote_volume": 183995.7909, "trades": 973, "taker_buy_base": 532283.0, "taker_buy_quote": 92470.2263 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1738, "high": 0.1738, "low": 0.1724, "close": 0.173, "volume": 738066.0, "close_time": 1761494399999, "quote_volume": 127739.7718, "trades": 661, "taker_buy_base": 199253.0, "taker_buy_quote": 34505.2878 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.173, "high": 0.1739, "low": 0.1715, "close": 0.1726, "volume": 533310.0, "close_time": 1761497999999, "quote_volume": 92035.4467, "trades": 480, "taker_buy_base": 182463.0, "taker_buy_quote": 31507.8491 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1726, "high": 0.1736, "low": 0.1721, "close": 0.1728, "volume": 167914.0, "close_time": 1761501599999, "quote_volume": 29015.5972, "trades": 233, "taker_buy_base": 93369.0, "taker_buy_quote": 16140.6863 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.173, "high": 0.1731, "low": 0.1724, "close": 0.1725, "volume": 152323.0, "close_time": 1761505199999, "quote_volume": 26317.2103, "trades": 158, "taker_buy_base": 88633.0, "taker_buy_quote": 15318.0106 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1725, "high": 0.1731, "low": 0.1722, "close": 0.1727, "volume": 91845.0, "close_time": 1761508799999, "quote_volume": 15856.4053, "trades": 111, "taker_buy_base": 52158.0, "taker_buy_quote": 9007.3422 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1711, "close": 0.1712, "volume": 154143.0, "close_time": 1761512399999, "quote_volume": 26487.2968, "trades": 172, "taker_buy_base": 37022.0, "taker_buy_quote": 6354.5461 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1712, "high": 0.1723, "low": 0.1707, "close": 0.1721, "volume": 338971.0, "close_time": 1761515999999, "quote_volume": 58081.281, "trades": 174, "taker_buy_base": 203352.0, "taker_buy_quote": 34856.3491 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1722, "high": 0.1759, "low": 0.1721, "close": 0.1742, "volume": 742799.0, "close_time": 1761519599999, "quote_volume": 129208.5187, "trades": 1104, "taker_buy_base": 313377.0, "taker_buy_quote": 54595.7643 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1742, "high": 0.1744, "low": 0.1725, "close": 0.1726, "volume": 194762.0, "close_time": 1761523199999, "quote_volume": 33804.5077, "trades": 363, "taker_buy_base": 52007.0, "taker_buy_quote": 9031.2414 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1726, "high": 0.1734, "low": 0.171, "close": 0.172, "volume": 475524.0, "close_time": 1761526799999, "quote_volume": 81817.1754, "trades": 827, "taker_buy_base": 253050.0, "taker_buy_quote": 43554.667 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1719, "high": 0.181, "low": 0.1716, "close": 0.1792, "volume": 2501996.0, "close_time": 1761530399999, "quote_volume": 440450.9622, "trades": 3459, "taker_buy_base": 1440074.0, "taker_buy_quote": 253559.7722 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1791, "high": 0.1946, "low": 0.1785, "close": 0.1893, "volume": 6856712.0, "close_time": 1761533999999, "quote_volume": 1277546.0527, "trades": 10358, "taker_buy_base": 3726565.0, "taker_buy_quote": 694034.979 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1893, "high": 0.1898, "low": 0.1838, "close": 0.1841, "volume": 1758077.0, "close_time": 1761537599999, "quote_volume": 327593.6513, "trades": 1905, "taker_buy_base": 796811.0, "taker_buy_quote": 148243.5768 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.184, "high": 0.1842, "low": 0.1814, "close": 0.1823, "volume": 808598.0, "close_time": 1761541199999, "quote_volume": 147755.6364, "trades": 1027, "taker_buy_base": 362235.0, "taker_buy_quote": 66244.6964 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1823, "high": 0.184, "low": 0.1805, "close": 0.1805, "volume": 416174.0, "close_time": 1761544799999, "quote_volume": 75877.3271, "trades": 637, "taker_buy_base": 213496.0, "taker_buy_quote": 38945.3011 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1804, "high": 0.1836, "low": 0.1788, "close": 0.1833, "volume": 1034750.0, "close_time": 1761548399999, "quote_volume": 187365.6546, "trades": 1172, "taker_buy_base": 554555.0, "taker_buy_quote": 100403.2372 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1832, "high": 0.1853, "low": 0.1816, "close": 0.1828, "volume": 2857806.0, "close_time": 1761551999999, "quote_volume": 525894.9726, "trades": 3679, "taker_buy_base": 1808403.0, "taker_buy_quote": 332995.5289 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1827, "high": 0.1831, "low": 0.1789, "close": 0.1797, "volume": 1231539.0, "close_time": 1761555599999, "quote_volume": 222645.2409, "trades": 1238, "taker_buy_base": 405253.0, "taker_buy_quote": 73327.2942 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1795, "high": 0.1797, "low": 0.1751, "close": 0.1755, "volume": 967903.0, "close_time": 1761559199999, "quote_volume": 171246.2214, "trades": 1056, "taker_buy_base": 450075.0, "taker_buy_quote": 79581.3284 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1756, "high": 0.1765, "low": 0.1755, "close": 0.1763, "volume": 637038.0, "close_time": 1761562799999, "quote_volume": 112117.0523, "trades": 585, "taker_buy_base": 267023.0, "taker_buy_quote": 46998.0584 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1762, "high": 0.1817, "low": 0.176, "close": 0.1798, "volume": 2359233.0, "close_time": 1761566399999, "quote_volume": 422702.4509, "trades": 2097, "taker_buy_base": 1495756.0, "taker_buy_quote": 267952.2808 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1796, "high": 0.1798, "low": 0.1775, "close": 0.1789, "volume": 444003.0, "close_time": 1761569999999, "quote_volume": 79342.171, "trades": 544, "taker_buy_base": 261987.0, "taker_buy_quote": 46835.6532 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1788, "high": 0.1806, "low": 0.177, "close": 0.1798, "volume": 711178.0, "close_time": 1761573599999, "quote_volume": 127395.9422, "trades": 768, "taker_buy_base": 313342.0, "taker_buy_quote": 56167.8725 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1799, "high": 0.1811, "low": 0.1775, "close": 0.1803, "volume": 1208197.0, "close_time": 1761577199999, "quote_volume": 217288.1121, "trades": 1040, "taker_buy_base": 476393.0, "taker_buy_quote": 85601.8213 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1803, "high": 0.1824, "low": 0.1794, "close": 0.1812, "volume": 1624405.0, "close_time": 1761580799999, "quote_volume": 293804.2512, "trades": 1272, "taker_buy_base": 881413.0, "taker_buy_quote": 159503.1826 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1811, "high": 0.1826, "low": 0.1795, "close": 0.1805, "volume": 995340.0, "close_time": 1761584399999, "quote_volume": 179941.026, "trades": 856, "taker_buy_base": 438717.0, "taker_buy_quote": 79250.1111 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1805, "high": 0.1807, "low": 0.179, "close": 0.1791, "volume": 398739.0, "close_time": 1761587999999, "quote_volume": 71677.9545, "trades": 552, "taker_buy_base": 142436.0, "taker_buy_quote": 25614.827 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.179, "high": 0.1794, "low": 0.1773, "close": 0.1777, "volume": 375317.0, "close_time": 1761591599999, "quote_volume": 66862.5051, "trades": 357, "taker_buy_base": 144392.0, "taker_buy_quote": 25740.1303 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.1777, "high": 0.1777, "low": 0.1752, "close": 0.1756, "volume": 942266.0, "close_time": 1761595199999, "quote_volume": 165932.1261, "trades": 747, "taker_buy_base": 561736.0, "taker_buy_quote": 98933.6953 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1735, "close": 0.1735, "volume": 529005.0, "close_time": 1761598799999, "quote_volume": 92289.3577, "trades": 715, "taker_buy_base": 228509.0, "taker_buy_quote": 39860.3696 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1735, "high": 0.1742, "low": 0.1724, "close": 0.1729, "volume": 446845.0, "close_time": 1761602399999, "quote_volume": 77396.7822, "trades": 545, "taker_buy_base": 236307.0, "taker_buy_quote": 40926.1728 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1729, "high": 0.1743, "low": 0.172, "close": 0.1725, "volume": 446776.0, "close_time": 1761605999999, "quote_volume": 77405.6212, "trades": 413, "taker_buy_base": 243695.0, "taker_buy_quote": 42258.7721 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1725, "high": 0.1727, "low": 0.1706, "close": 0.1714, "volume": 758595.0, "close_time": 1761609599999, "quote_volume": 129994.7362, "trades": 632, "taker_buy_base": 367997.0, "taker_buy_quote": 63053.374 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1714, "high": 0.1715, "low": 0.169, "close": 0.1709, "volume": 853377.0, "close_time": 1761613199999, "quote_volume": 145514.3205, "trades": 757, "taker_buy_base": 338187.0, "taker_buy_quote": 57730.4496 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1709, "high": 0.1718, "low": 0.1708, "close": 0.1714, "volume": 203819.0, "close_time": 1761616799999, "quote_volume": 34921.7927, "trades": 253, "taker_buy_base": 134591.0, "taker_buy_quote": 23060.6672 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1715, "high": 0.1765, "low": 0.1675, "close": 0.1692, "volume": 1136175.0, "close_time": 1761620399999, "quote_volume": 192555.1329, "trades": 797, "taker_buy_base": 719624.0, "taker_buy_quote": 122050.9335 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.169, "high": 0.1703, "low": 0.1677, "close": 0.168, "volume": 741091.0, "close_time": 1761623999999, "quote_volume": 125224.4304, "trades": 712, "taker_buy_base": 354538.0, "taker_buy_quote": 59925.3737 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1678, "high": 0.1701, "low": 0.1673, "close": 0.1697, "volume": 657997.0, "close_time": 1761627599999, "quote_volume": 110921.0387, "trades": 467, "taker_buy_base": 359831.0, "taker_buy_quote": 60649.3799 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1695, "high": 0.1699, "low": 0.1657, "close": 0.1668, "volume": 1000288.0, "close_time": 1761631199999, "quote_volume": 167134.2135, "trades": 713, "taker_buy_base": 527788.0, "taker_buy_quote": 88204.7527 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1666, "high": 0.1694, "low": 0.1662, "close": 0.1689, "volume": 522084.0, "close_time": 1761634799999, "quote_volume": 87273.6514, "trades": 341, "taker_buy_base": 241533.0, "taker_buy_quote": 40406.2807 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.169, "high": 0.1693, "low": 0.1671, "close": 0.1675, "volume": 357609.0, "close_time": 1761638399999, "quote_volume": 60136.0775, "trades": 274, "taker_buy_base": 220615.0, "taker_buy_quote": 37101.6279 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1673, "high": 0.1687, "low": 0.1672, "close": 0.1677, "volume": 329950.0, "close_time": 1761641999999, "quote_volume": 55411.0721, "trades": 249, "taker_buy_base": 114770.0, "taker_buy_quote": 19272.8275 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1677, "high": 0.1689, "low": 0.1671, "close": 0.1677, "volume": 258063.0, "close_time": 1761645599999, "quote_volume": 43375.3816, "trades": 226, "taker_buy_base": 138578.0, "taker_buy_quote": 23309.7225 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1678, "high": 0.168, "low": 0.1671, "close": 0.1676, "volume": 154316.0, "close_time": 1761649199999, "quote_volume": 25847.7242, "trades": 162, "taker_buy_base": 83891.0, "taker_buy_quote": 14061.1089 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1676, "high": 0.1698, "low": 0.1674, "close": 0.1681, "volume": 558668.0, "close_time": 1761652799999, "quote_volume": 94185.5054, "trades": 273, "taker_buy_base": 422940.0, "taker_buy_quote": 71308.7732 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1677, "high": 0.1687, "low": 0.167, "close": 0.1687, "volume": 296785.0, "close_time": 1761656399999, "quote_volume": 49705.2832, "trades": 274, "taker_buy_base": 172900.0, "taker_buy_quote": 28959.8653 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1684, "high": 0.1694, "low": 0.1684, "close": 0.1689, "volume": 392338.0, "close_time": 1761659999999, "quote_volume": 66268.9034, "trades": 352, "taker_buy_base": 251779.0, "taker_buy_quote": 42528.8963 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.169, "high": 0.1721, "low": 0.1661, "close": 0.1689, "volume": 2288454.0, "close_time": 1761663599999, "quote_volume": 388373.2548, "trades": 1038, "taker_buy_base": 1155477.0, "taker_buy_quote": 196060.4307 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1677, "close": 0.1688, "volume": 490912.0, "close_time": 1761667199999, "quote_volume": 82972.5361, "trades": 327, "taker_buy_base": 208100.0, "taker_buy_quote": 35136.6091 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1689, "high": 0.171, "low": 0.1687, "close": 0.1704, "volume": 481863.0, "close_time": 1761670799999, "quote_volume": 81835.6257, "trades": 384, "taker_buy_base": 258481.0, "taker_buy_quote": 43915.9976 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1704, "high": 0.1709, "low": 0.1696, "close": 0.1698, "volume": 265302.0, "close_time": 1761674399999, "quote_volume": 45162.1684, "trades": 207, "taker_buy_base": 141317.0, "taker_buy_quote": 24056.1444 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1695, "high": 0.17, "low": 0.168, "close": 0.1687, "volume": 269130.0, "close_time": 1761677999999, "quote_volume": 45518.4261, "trades": 282, "taker_buy_base": 129408.0, "taker_buy_quote": 21925.4305 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1647, "close": 0.1658, "volume": 1317742.0, "close_time": 1761681599999, "quote_volume": 218683.11, "trades": 805, "taker_buy_base": 406842.0, "taker_buy_quote": 67565.2973 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1626, "close": 0.163, "volume": 1482231.0, "close_time": 1761685199999, "quote_volume": 242590.7063, "trades": 711, "taker_buy_base": 784732.0, "taker_buy_quote": 128402.9287 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1628, "high": 0.1646, "low": 0.1609, "close": 0.164, "volume": 1072497.0, "close_time": 1761688799999, "quote_volume": 174144.401, "trades": 702, "taker_buy_base": 549167.0, "taker_buy_quote": 89222.7851 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.164, "high": 0.1664, "low": 0.1639, "close": 0.1656, "volume": 267975.0, "close_time": 1761692399999, "quote_volume": 44318.7508, "trades": 258, "taker_buy_base": 130646.0, "taker_buy_quote": 21616.3566 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1655, "high": 0.1665, "low": 0.1648, "close": 0.1663, "volume": 168249.0, "close_time": 1761695999999, "quote_volume": 27855.0542, "trades": 149, "taker_buy_base": 98436.0, "taker_buy_quote": 16296.9071 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1664, "high": 0.168, "low": 0.1657, "close": 0.1671, "volume": 566977.0, "close_time": 1761699599999, "quote_volume": 94723.1481, "trades": 558, "taker_buy_base": 297601.0, "taker_buy_quote": 49770.2429 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.167, "high": 0.1676, "low": 0.1663, "close": 0.1668, "volume": 435792.0, "close_time": 1761703199999, "quote_volume": 72784.4528, "trades": 639, "taker_buy_base": 243185.0, "taker_buy_quote": 40609.4382 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1667, "high": 0.1676, "low": 0.1664, "close": 0.1674, "volume": 135155.0, "close_time": 1761706799999, "quote_volume": 22544.0771, "trades": 256, "taker_buy_base": 86809.0, "taker_buy_quote": 14481.6218 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1658, "close": 0.1661, "volume": 431304.0, "close_time": 1761710399999, "quote_volume": 71679.9651, "trades": 328, "taker_buy_base": 115243.0, "taker_buy_quote": 19153.3774 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.166, "high": 0.1678, "low": 0.1659, "close": 0.1668, "volume": 101867.0, "close_time": 1761713999999, "quote_volume": 16980.5102, "trades": 149, "taker_buy_base": 21979.0, "taker_buy_quote": 3663.9996 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1667, "high": 0.1675, "low": 0.1665, "close": 0.1669, "volume": 91567.0, "close_time": 1761717599999, "quote_volume": 15303.5074, "trades": 161, "taker_buy_base": 57324.0, "taker_buy_quote": 9585.4318 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1667, "high": 0.1671, "low": 0.1661, "close": 0.1668, "volume": 202873.0, "close_time": 1761721199999, "quote_volume": 33789.9992, "trades": 235, "taker_buy_base": 115443.0, "taker_buy_quote": 19232.251 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1667, "high": 0.167, "low": 0.1659, "close": 0.1667, "volume": 262047.0, "close_time": 1761724799999, "quote_volume": 43618.0255, "trades": 293, "taker_buy_base": 155655.0, "taker_buy_quote": 25913.8432 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1665, "high": 0.167, "low": 0.1656, "close": 0.1663, "volume": 253012.0, "close_time": 1761728399999, "quote_volume": 42078.5279, "trades": 287, "taker_buy_base": 171076.0, "taker_buy_quote": 28452.9838 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1666, "high": 0.1675, "low": 0.166, "close": 0.1672, "volume": 120554.0, "close_time": 1761731999999, "quote_volume": 20128.7982, "trades": 172, "taker_buy_base": 75181.0, "taker_buy_quote": 12561.1009 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1671, "high": 0.1686, "low": 0.1671, "close": 0.1673, "volume": 204829.0, "close_time": 1761735599999, "quote_volume": 34381.2953, "trades": 279, "taker_buy_base": 101214.0, "taker_buy_quote": 16986.232 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1674, "high": 0.1685, "low": 0.167, "close": 0.1678, "volume": 281725.0, "close_time": 1761739199999, "quote_volume": 47293.9506, "trades": 334, "taker_buy_base": 150365.0, "taker_buy_quote": 25260.0061 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1677, "high": 0.1684, "low": 0.1669, "close": 0.1674, "volume": 282691.0, "close_time": 1761742799999, "quote_volume": 47368.6922, "trades": 214, "taker_buy_base": 142385.0, "taker_buy_quote": 23869.1111 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1674, "high": 0.168, "low": 0.1664, "close": 0.1669, "volume": 348424.0, "close_time": 1761746399999, "quote_volume": 58246.2063, "trades": 378, "taker_buy_base": 126056.0, "taker_buy_quote": 21080.345 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1662, "close": 0.1668, "volume": 417445.0, "close_time": 1761749999999, "quote_volume": 69596.9257, "trades": 449, "taker_buy_base": 208285.0, "taker_buy_quote": 34729.5449 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1669, "high": 0.167, "low": 0.164, "close": 0.1647, "volume": 725488.0, "close_time": 1761753599999, "quote_volume": 120058.8612, "trades": 780, "taker_buy_base": 316405.0, "taker_buy_quote": 52369.0029 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1645, "high": 0.1663, "low": 0.1639, "close": 0.1649, "volume": 254216.0, "close_time": 1761757199999, "quote_volume": 41939.8635, "trades": 331, "taker_buy_base": 170465.0, "taker_buy_quote": 28145.511 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.165, "high": 0.1683, "low": 0.1646, "close": 0.1683, "volume": 400647.0, "close_time": 1761760799999, "quote_volume": 66679.5535, "trades": 446, "taker_buy_base": 248061.0, "taker_buy_quote": 41296.1245 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1682, "high": 0.1687, "low": 0.1613, "close": 0.167, "volume": 1852158.0, "close_time": 1761764399999, "quote_volume": 305769.1047, "trades": 2568, "taker_buy_base": 925101.0, "taker_buy_quote": 152679.5531 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1671, "high": 0.1696, "low": 0.1663, "close": 0.168, "volume": 752222.0, "close_time": 1761767999999, "quote_volume": 126213.6558, "trades": 1267, "taker_buy_base": 305101.0, "taker_buy_quote": 51207.0683 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1681, "high": 0.171, "low": 0.167, "close": 0.1692, "volume": 555075.0, "close_time": 1761771599999, "quote_volume": 93845.7558, "trades": 707, "taker_buy_base": 377501.0, "taker_buy_quote": 63940.3244 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1693, "high": 0.1698, "low": 0.1684, "close": 0.1686, "volume": 469541.0, "close_time": 1761775199999, "quote_volume": 79384.251, "trades": 374, "taker_buy_base": 178280.0, "taker_buy_quote": 30153.2233 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1686, "high": 0.1687, "low": 0.1679, "close": 0.1681, "volume": 102930.0, "close_time": 1761778799999, "quote_volume": 17315.8446, "trades": 273, "taker_buy_base": 35760.0, "taker_buy_quote": 6016.4467 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.168, "high": 0.1715, "low": 0.1676, "close": 0.1677, "volume": 1009595.0, "close_time": 1761782399999, "quote_volume": 171433.7125, "trades": 1631, "taker_buy_base": 444460.0, "taker_buy_quote": 75550.8552 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1677, "high": 0.1685, "low": 0.1662, "close": 0.1685, "volume": 282238.0, "close_time": 1761785999999, "quote_volume": 47313.6587, "trades": 386, "taker_buy_base": 125928.0, "taker_buy_quote": 21120.0169 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1684, "high": 0.1724, "low": 0.1673, "close": 0.1711, "volume": 798950.0, "close_time": 1761789599999, "quote_volume": 136029.7627, "trades": 1004, "taker_buy_base": 421246.0, "taker_buy_quote": 71819.5292 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1711, "high": 0.1744, "low": 0.1707, "close": 0.1727, "volume": 802512.0, "close_time": 1761793199999, "quote_volume": 138855.8797, "trades": 942, "taker_buy_base": 382276.0, "taker_buy_quote": 66138.4029 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1726, "high": 0.1729, "low": 0.1703, "close": 0.1707, "volume": 493035.0, "close_time": 1761796799999, "quote_volume": 84675.3668, "trades": 704, "taker_buy_base": 239108.0, "taker_buy_quote": 41062.9919 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1707, "high": 0.1708, "low": 0.1652, "close": 0.1683, "volume": 1368288.0, "close_time": 1761800399999, "quote_volume": 229671.9702, "trades": 1479, "taker_buy_base": 774473.0, "taker_buy_quote": 130004.1937 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1682, "high": 0.1725, "low": 0.1677, "close": 0.1719, "volume": 1117560.0, "close_time": 1761803999999, "quote_volume": 189912.6446, "trades": 1084, "taker_buy_base": 689004.0, "taker_buy_quote": 117064.2807 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1693, "close": 0.1697, "volume": 712016.0, "close_time": 1761807599999, "quote_volume": 121632.0902, "trades": 613, "taker_buy_base": 253619.0, "taker_buy_quote": 43350.6888 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1697, "high": 0.1725, "low": 0.1691, "close": 0.1709, "volume": 576991.0, "close_time": 1761811199999, "quote_volume": 99002.9057, "trades": 499, "taker_buy_base": 328526.0, "taker_buy_quote": 56388.0411 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1682, "close": 0.1682, "volume": 433123.0, "close_time": 1761814799999, "quote_volume": 73218.0655, "trades": 358, "taker_buy_base": 100623.0, "taker_buy_quote": 17020.9909 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1682, "high": 0.1689, "low": 0.1662, "close": 0.167, "volume": 1004225.0, "close_time": 1761818399999, "quote_volume": 167980.8009, "trades": 754, "taker_buy_base": 459385.0, "taker_buy_quote": 76940.6723 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1669, "high": 0.1676, "low": 0.1654, "close": 0.1661, "volume": 726259.0, "close_time": 1761821999999, "quote_volume": 121026.7722, "trades": 477, "taker_buy_base": 417781.0, "taker_buy_quote": 69647.4936 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1638, "close": 0.1641, "volume": 516511.0, "close_time": 1761825599999, "quote_volume": 85323.1214, "trades": 427, "taker_buy_base": 214824.0, "taker_buy_quote": 35522.1623 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1641, "high": 0.165, "low": 0.1612, "close": 0.1628, "volume": 1534065.0, "close_time": 1761829199999, "quote_volume": 249652.4336, "trades": 1198, "taker_buy_base": 826946.0, "taker_buy_quote": 134503.2953 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1574, "close": 0.1588, "volume": 1717796.0, "close_time": 1761832799999, "quote_volume": 274044.764, "trades": 1711, "taker_buy_base": 682508.0, "taker_buy_quote": 108996.871 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1588, "high": 0.1602, "low": 0.1584, "close": 0.1592, "volume": 589942.0, "close_time": 1761836399999, "quote_volume": 93946.5127, "trades": 580, "taker_buy_base": 294118.0, "taker_buy_quote": 46838.7331 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1593, "high": 0.1607, "low": 0.1568, "close": 0.1575, "volume": 2304754.0, "close_time": 1761839999999, "quote_volume": 366343.6515, "trades": 1587, "taker_buy_base": 1133443.0, "taker_buy_quote": 180350.9789 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1574, "high": 0.1599, "low": 0.1568, "close": 0.1593, "volume": 1030121.0, "close_time": 1761843599999, "quote_volume": 163518.4325, "trades": 1225, "taker_buy_base": 618380.0, "taker_buy_quote": 98191.7621 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1548, "close": 0.1575, "volume": 2144386.0, "close_time": 1761847199999, "quote_volume": 336144.8213, "trades": 1710, "taker_buy_base": 802139.0, "taker_buy_quote": 126103.4437 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1552, "close": 0.1558, "volume": 593523.0, "close_time": 1761850799999, "quote_volume": 92758.5531, "trades": 475, "taker_buy_base": 305981.0, "taker_buy_quote": 47857.2581 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1557, "high": 0.1565, "low": 0.1544, "close": 0.1552, "volume": 1007474.0, "close_time": 1761854399999, "quote_volume": 156309.7149, "trades": 719, "taker_buy_base": 533487.0, "taker_buy_quote": 82754.8959 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1551, "high": 0.1572, "low": 0.1547, "close": 0.1568, "volume": 511270.0, "close_time": 1761857999999, "quote_volume": 79636.2116, "trades": 466, "taker_buy_base": 247672.0, "taker_buy_quote": 38563.0566 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1568, "high": 0.1579, "low": 0.1561, "close": 0.1562, "volume": 372596.0, "close_time": 1761861599999, "quote_volume": 58431.7543, "trades": 322, "taker_buy_base": 237701.0, "taker_buy_quote": 37288.0852 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1563, "high": 0.1576, "low": 0.1563, "close": 0.1575, "volume": 276979.0, "close_time": 1761865199999, "quote_volume": 43470.1858, "trades": 237, "taker_buy_base": 178457.0, "taker_buy_quote": 28005.8535 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1576, "high": 0.1591, "low": 0.157, "close": 0.1588, "volume": 422826.0, "close_time": 1761868799999, "quote_volume": 66913.1863, "trades": 374, "taker_buy_base": 279400.0, "taker_buy_quote": 44220.1627 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1588, "high": 0.1596, "low": 0.1582, "close": 0.159, "volume": 173231.0, "close_time": 1761872399999, "quote_volume": 27518.0365, "trades": 217, "taker_buy_base": 129401.0, "taker_buy_quote": 20560.7546 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1589, "high": 0.1597, "low": 0.1585, "close": 0.1596, "volume": 117652.0, "close_time": 1761875999999, "quote_volume": 18734.2422, "trades": 154, "taker_buy_base": 45095.0, "taker_buy_quote": 7181.1852 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1581, "close": 0.1588, "volume": 206526.0, "close_time": 1761879599999, "quote_volume": 32785.7191, "trades": 214, "taker_buy_base": 165720.0, "taker_buy_quote": 26311.5321 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1589, "high": 0.1598, "low": 0.1585, "close": 0.1595, "volume": 200112.0, "close_time": 1761883199999, "quote_volume": 31883.5734, "trades": 210, "taker_buy_base": 87892.0, "taker_buy_quote": 14001.7462 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1596, "high": 0.1619, "low": 0.1596, "close": 0.1617, "volume": 414246.0, "close_time": 1761886799999, "quote_volume": 66660.9372, "trades": 495, "taker_buy_base": 288276.0, "taker_buy_quote": 46385.8186 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1614, "high": 0.162, "low": 0.1607, "close": 0.1607, "volume": 137977.0, "close_time": 1761890399999, "quote_volume": 22266.2147, "trades": 134, "taker_buy_base": 91561.0, "taker_buy_quote": 14784.4539 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1596, "close": 0.1598, "volume": 110918.0, "close_time": 1761893999999, "quote_volume": 17784.9791, "trades": 105, "taker_buy_base": 44572.0, "taker_buy_quote": 7143.7659 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1599, "high": 0.1602, "low": 0.1591, "close": 0.1597, "volume": 234293.0, "close_time": 1761897599999, "quote_volume": 37404.5836, "trades": 266, "taker_buy_base": 121616.0, "taker_buy_quote": 19415.3402 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1597, "high": 0.1604, "low": 0.159, "close": 0.1599, "volume": 165884.0, "close_time": 1761901199999, "quote_volume": 26507.0071, "trades": 246, "taker_buy_base": 87659.0, "taker_buy_quote": 14012.767 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1599, "high": 0.1605, "low": 0.159, "close": 0.1602, "volume": 351384.0, "close_time": 1761904799999, "quote_volume": 56096.5076, "trades": 415, "taker_buy_base": 196847.0, "taker_buy_quote": 31430.8619 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1603, "high": 0.1606, "low": 0.1594, "close": 0.1594, "volume": 151167.0, "close_time": 1761908399999, "quote_volume": 24209.43, "trades": 234, "taker_buy_base": 80061.0, "taker_buy_quote": 12827.2615 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1595, "high": 0.1624, "low": 0.1591, "close": 0.1619, "volume": 244970.0, "close_time": 1761911999999, "quote_volume": 39430.7564, "trades": 368, "taker_buy_base": 148414.0, "taker_buy_quote": 23887.3477 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1607, "close": 0.1607, "volume": 285099.0, "close_time": 1761915599999, "quote_volume": 46128.079, "trades": 382, "taker_buy_base": 154609.0, "taker_buy_quote": 25017.4843 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1608, "high": 0.1621, "low": 0.1603, "close": 0.1618, "volume": 246522.0, "close_time": 1761919199999, "quote_volume": 39808.7701, "trades": 370, "taker_buy_base": 148353.0, "taker_buy_quote": 23950.819 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1612, "close": 0.1626, "volume": 391189.0, "close_time": 1761922799999, "quote_volume": 63399.1159, "trades": 495, "taker_buy_base": 230702.0, "taker_buy_quote": 37408.8481 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1625, "high": 0.163, "low": 0.1609, "close": 0.1612, "volume": 468201.0, "close_time": 1761926399999, "quote_volume": 75807.0729, "trades": 458, "taker_buy_base": 243154.0, "taker_buy_quote": 39372.2943 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1579, "close": 0.1579, "volume": 214546.0, "close_time": 1761929999999, "quote_volume": 34197.913, "trades": 340, "taker_buy_base": 66729.0, "taker_buy_quote": 10646.8501 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1579, "high": 0.1582, "low": 0.1565, "close": 0.1574, "volume": 461467.0, "close_time": 1761933599999, "quote_volume": 72724.9142, "trades": 604, "taker_buy_base": 216482.0, "taker_buy_quote": 34143.6958 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1575, "high": 0.1602, "low": 0.1575, "close": 0.1592, "volume": 1451650.0, "close_time": 1761937199999, "quote_volume": 230635.1851, "trades": 1261, "taker_buy_base": 785130.0, "taker_buy_quote": 124647.8788 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1592, "high": 0.1625, "low": 0.1582, "close": 0.1618, "volume": 409389.0, "close_time": 1761940799999, "quote_volume": 65813.5219, "trades": 422, "taker_buy_base": 242488.0, "taker_buy_quote": 39050.5054 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1602, "close": 0.1603, "volume": 581774.0, "close_time": 1761944399999, "quote_volume": 93853.0325, "trades": 282, "taker_buy_base": 381211.0, "taker_buy_quote": 61520.2769 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1604, "high": 0.1607, "low": 0.1598, "close": 0.1605, "volume": 117338.0, "close_time": 1761947999999, "quote_volume": 18807.4022, "trades": 114, "taker_buy_base": 53235.0, "taker_buy_quote": 8534.414 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1605, "high": 0.162, "low": 0.1604, "close": 0.1618, "volume": 168894.0, "close_time": 1761951599999, "quote_volume": 27225.8931, "trades": 200, "taker_buy_base": 115198.0, "taker_buy_quote": 18577.0597 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1617, "high": 0.1624, "low": 0.1615, "close": 0.1622, "volume": 174786.0, "close_time": 1761955199999, "quote_volume": 28335.7543, "trades": 211, "taker_buy_base": 98808.0, "taker_buy_quote": 16017.1544 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1623, "high": 0.1644, "low": 0.1617, "close": 0.1642, "volume": 386091.0, "close_time": 1761958799999, "quote_volume": 62875.4467, "trades": 473, "taker_buy_base": 198188.0, "taker_buy_quote": 32276.3042 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1641, "high": 0.1666, "low": 0.1641, "close": 0.1652, "volume": 1077007.0, "close_time": 1761962399999, "quote_volume": 178338.7214, "trades": 906, "taker_buy_base": 513187.0, "taker_buy_quote": 84956.2455 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1652, "high": 0.1653, "low": 0.1634, "close": 0.1648, "volume": 272798.0, "close_time": 1761965999999, "quote_volume": 44846.6027, "trades": 281, "taker_buy_base": 112156.0, "taker_buy_quote": 18427.9134 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1649, "high": 0.166, "low": 0.1648, "close": 0.1654, "volume": 134083.0, "close_time": 1761969599999, "quote_volume": 22184.7446, "trades": 177, "taker_buy_base": 58767.0, "taker_buy_quote": 9720.1551 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1655, "high": 0.1668, "low": 0.1644, "close": 0.1659, "volume": 447003.0, "close_time": 1761973199999, "quote_volume": 74089.6162, "trades": 372, "taker_buy_base": 205998.0, "taker_buy_quote": 34124.7063 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1661, "high": 0.1684, "low": 0.1651, "close": 0.1684, "volume": 422820.0, "close_time": 1761976799999, "quote_volume": 70406.1772, "trades": 442, "taker_buy_base": 269493.0, "taker_buy_quote": 44885.717 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1684, "high": 0.1746, "low": 0.1676, "close": 0.1743, "volume": 3957545.0, "close_time": 1761980399999, "quote_volume": 679726.7763, "trades": 3240, "taker_buy_base": 2237391.0, "taker_buy_quote": 384505.6069 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1742, "high": 0.1796, "low": 0.1739, "close": 0.1747, "volume": 5894210.0, "close_time": 1761983999999, "quote_volume": 1042279.3596, "trades": 4466, "taker_buy_base": 2815414.0, "taker_buy_quote": 498159.1087 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1747, "high": 0.1821, "low": 0.1744, "close": 0.1801, "volume": 3977888.0, "close_time": 1761987599999, "quote_volume": 712121.6121, "trades": 3324, "taker_buy_base": 2330789.0, "taker_buy_quote": 417657.3127 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1802, "high": 0.1826, "low": 0.179, "close": 0.1824, "volume": 2546625.0, "close_time": 1761991199999, "quote_volume": 459653.7212, "trades": 1844, "taker_buy_base": 1298934.0, "taker_buy_quote": 234552.7924 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1826, "high": 0.186, "low": 0.1796, "close": 0.185, "volume": 5787353.0, "close_time": 1761994799999, "quote_volume": 1063978.8693, "trades": 4393, "taker_buy_base": 3206920.0, "taker_buy_quote": 590002.0567 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.185, "high": 0.187, "low": 0.1826, "close": 0.1845, "volume": 3083993.0, "close_time": 1761998399999, "quote_volume": 570235.0208, "trades": 2155, "taker_buy_base": 1417873.0, "taker_buy_quote": 262377.8113 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1845, "high": 0.1892, "low": 0.1845, "close": 0.1861, "volume": 3592483.0, "close_time": 1762001999999, "quote_volume": 671617.8503, "trades": 2924, "taker_buy_base": 1848916.0, "taker_buy_quote": 345911.488 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1863, "high": 0.1877, "low": 0.1832, "close": 0.1864, "volume": 3214310.0, "close_time": 1762005599999, "quote_volume": 596729.0942, "trades": 2324, "taker_buy_base": 1498368.0, "taker_buy_quote": 278281.678 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1864, "high": 0.1869, "low": 0.1785, "close": 0.1827, "volume": 4308125.0, "close_time": 1762009199999, "quote_volume": 784127.4102, "trades": 3047, "taker_buy_base": 2015480.0, "taker_buy_quote": 367142.6132 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1827, "high": 0.1961, "low": 0.1823, "close": 0.1943, "volume": 5861434.0, "close_time": 1762012799999, "quote_volume": 1112803.8917, "trades": 4856, "taker_buy_base": 3104394.0, "taker_buy_quote": 587536.1855 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1943, "high": 0.1976, "low": 0.1915, "close": 0.1938, "volume": 4567171.0, "close_time": 1762016399999, "quote_volume": 889333.957, "trades": 4337, "taker_buy_base": 2155542.0, "taker_buy_quote": 419928.9324 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1938, "high": 0.194, "low": 0.1885, "close": 0.1898, "volume": 2169783.0, "close_time": 1762019999999, "quote_volume": 415272.4381, "trades": 2152, "taker_buy_base": 910512.0, "taker_buy_quote": 174505.502 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1899, "high": 0.1925, "low": 0.1896, "close": 0.1924, "volume": 941303.0, "close_time": 1762023599999, "quote_volume": 179856.4955, "trades": 949, "taker_buy_base": 469366.0, "taker_buy_quote": 89652.4934 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1921, "high": 0.1927, "low": 0.1898, "close": 0.1923, "volume": 713378.0, "close_time": 1762027199999, "quote_volume": 136259.6067, "trades": 752, "taker_buy_base": 372779.0, "taker_buy_quote": 71233.4128 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1922, "high": 0.1929, "low": 0.1895, "close": 0.1911, "volume": 1512251.0, "close_time": 1762030799999, "quote_volume": 289710.0611, "trades": 1150, "taker_buy_base": 628014.0, "taker_buy_quote": 120253.8034 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.191, "high": 0.1946, "low": 0.1895, "close": 0.1903, "volume": 2471529.0, "close_time": 1762034399999, "quote_volume": 475410.1013, "trades": 2479, "taker_buy_base": 1539756.0, "taker_buy_quote": 296323.0135 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1903, "high": 0.1921, "low": 0.1892, "close": 0.1921, "volume": 630670.0, "close_time": 1762037999999, "quote_volume": 120125.1558, "trades": 723, "taker_buy_base": 313900.0, "taker_buy_quote": 59888.0171 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1919, "high": 0.1928, "low": 0.1909, "close": 0.1911, "volume": 392481.0, "close_time": 1762041599999, "quote_volume": 75335.8958, "trades": 453, "taker_buy_base": 215179.0, "taker_buy_quote": 41299.0201 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1909, "high": 0.191, "low": 0.1866, "close": 0.1871, "volume": 1503381.0, "close_time": 1762045199999, "quote_volume": 282661.2555, "trades": 1467, "taker_buy_base": 483345.0, "taker_buy_quote": 90958.8367 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.187, "high": 0.1875, "low": 0.1848, "close": 0.1853, "volume": 1210848.0, "close_time": 1762048799999, "quote_volume": 225267.5076, "trades": 1346, "taker_buy_base": 479646.0, "taker_buy_quote": 89249.9652 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1855, "high": 0.1882, "low": 0.1849, "close": 0.1868, "volume": 486357.0, "close_time": 1762052399999, "quote_volume": 90613.3589, "trades": 683, "taker_buy_base": 285987.0, "taker_buy_quote": 53287.4655 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1867, "high": 0.1915, "low": 0.1865, "close": 0.1891, "volume": 1470814.0, "close_time": 1762055999999, "quote_volume": 278689.847, "trades": 1574, "taker_buy_base": 888425.0, "taker_buy_quote": 168320.5219 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.189, "high": 0.191, "low": 0.1877, "close": 0.189, "volume": 1312899.0, "close_time": 1762059599999, "quote_volume": 248458.0471, "trades": 1296, "taker_buy_base": 571314.0, "taker_buy_quote": 108178.4992 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.189, "high": 0.1891, "low": 0.1852, "close": 0.186, "volume": 869891.0, "close_time": 1762063199999, "quote_volume": 162529.9404, "trades": 919, "taker_buy_base": 382179.0, "taker_buy_quote": 71537.6694 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.186, "high": 0.1886, "low": 0.1854, "close": 0.1871, "volume": 657500.0, "close_time": 1762066799999, "quote_volume": 122929.2588, "trades": 790, "taker_buy_base": 313232.0, "taker_buy_quote": 58565.5014 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.187, "high": 0.1956, "low": 0.187, "close": 0.1946, "volume": 4516211.0, "close_time": 1762070399999, "quote_volume": 870131.6722, "trades": 4883, "taker_buy_base": 3092630.0, "taker_buy_quote": 595874.6414 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1945, "high": 0.1945, "low": 0.1897, "close": 0.1901, "volume": 1354244.0, "close_time": 1762073999999, "quote_volume": 260116.32, "trades": 1825, "taker_buy_base": 489070.0, "taker_buy_quote": 93864.3465 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1901, "high": 0.1934, "low": 0.1897, "close": 0.1906, "volume": 1775358.0, "close_time": 1762077599999, "quote_volume": 340343.1215, "trades": 2430, "taker_buy_base": 1035519.0, "taker_buy_quote": 198620.3813 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1907, "high": 0.1921, "low": 0.1884, "close": 0.1889, "volume": 782486.0, "close_time": 1762081199999, "quote_volume": 148732.204, "trades": 993, "taker_buy_base": 405836.0, "taker_buy_quote": 77201.1899 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1889, "high": 0.1903, "low": 0.1869, "close": 0.1886, "volume": 1367379.0, "close_time": 1762084799999, "quote_volume": 257701.8556, "trades": 1181, "taker_buy_base": 778085.0, "taker_buy_quote": 146739.9276 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1885, "high": 0.1889, "low": 0.1864, "close": 0.1874, "volume": 937751.0, "close_time": 1762088399999, "quote_volume": 175865.2816, "trades": 924, "taker_buy_base": 453070.0, "taker_buy_quote": 85003.8073 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1873, "high": 0.1879, "low": 0.1855, "close": 0.1865, "volume": 1108328.0, "close_time": 1762091999999, "quote_volume": 206626.8125, "trades": 842, "taker_buy_base": 425522.0, "taker_buy_quote": 79359.039 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1865, "high": 0.1879, "low": 0.1818, "close": 0.1826, "volume": 1680229.0, "close_time": 1762095599999, "quote_volume": 309187.0379, "trades": 1320, "taker_buy_base": 639240.0, "taker_buy_quote": 117695.3816 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1826, "high": 0.184, "low": 0.1811, "close": 0.1811, "volume": 851395.0, "close_time": 1762099199999, "quote_volume": 155244.7409, "trades": 744, "taker_buy_base": 259714.0, "taker_buy_quote": 47435.0728 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.181, "high": 0.1833, "low": 0.1794, "close": 0.1832, "volume": 553430.0, "close_time": 1762102799999, "quote_volume": 100362.2441, "trades": 623, "taker_buy_base": 306802.0, "taker_buy_quote": 55698.7987 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1832, "high": 0.1839, "low": 0.1827, "close": 0.1834, "volume": 145638.0, "close_time": 1762106399999, "quote_volume": 26682.075, "trades": 150, "taker_buy_base": 77808.0, "taker_buy_quote": 14257.2379 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1832, "high": 0.1835, "low": 0.1824, "close": 0.1828, "volume": 137673.0, "close_time": 1762109999999, "quote_volume": 25164.1271, "trades": 178, "taker_buy_base": 68161.0, "taker_buy_quote": 12462.3657 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1815, "close": 0.1823, "volume": 436427.0, "close_time": 1762113599999, "quote_volume": 79611.0823, "trades": 308, "taker_buy_base": 86466.0, "taker_buy_quote": 15797.433 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1824, "high": 0.1851, "low": 0.1822, "close": 0.1845, "volume": 272127.0, "close_time": 1762117199999, "quote_volume": 50028.3188, "trades": 297, "taker_buy_base": 113706.0, "taker_buy_quote": 20904.5361 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1846, "high": 0.1901, "low": 0.1846, "close": 0.1888, "volume": 979262.0, "close_time": 1762120799999, "quote_volume": 183691.147, "trades": 967, "taker_buy_base": 670727.0, "taker_buy_quote": 125774.094 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1886, "high": 0.1947, "low": 0.1886, "close": 0.193, "volume": 1746975.0, "close_time": 1762124399999, "quote_volume": 335430.6036, "trades": 1416, "taker_buy_base": 879000.0, "taker_buy_quote": 168714.9264 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1928, "high": 0.2026, "low": 0.1928, "close": 0.2021, "volume": 2241694.0, "close_time": 1762127999999, "quote_volume": 443806.52, "trades": 2012, "taker_buy_base": 1269329.0, "taker_buy_quote": 251443.2226 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2019, "high": 0.2054, "low": 0.1976, "close": 0.1983, "volume": 3950781.0, "close_time": 1762131599999, "quote_volume": 796970.2305, "trades": 3804, "taker_buy_base": 1898479.0, "taker_buy_quote": 383391.667 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1982, "high": 0.1992, "low": 0.1914, "close": 0.1928, "volume": 1077971.0, "close_time": 1762135199999, "quote_volume": 210375.3035, "trades": 1376, "taker_buy_base": 454136.0, "taker_buy_quote": 88687.2919 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1929, "high": 0.1954, "low": 0.1898, "close": 0.1945, "volume": 1945440.0, "close_time": 1762138799999, "quote_volume": 376390.0208, "trades": 1720, "taker_buy_base": 814149.0, "taker_buy_quote": 157628.3742 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1945, "high": 0.1959, "low": 0.1839, "close": 0.1855, "volume": 2915321.0, "close_time": 1762142399999, "quote_volume": 549771.0584, "trades": 2095, "taker_buy_base": 798153.0, "taker_buy_quote": 150847.3277 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1856, "high": 0.1861, "low": 0.1829, "close": 0.1848, "volume": 1319023.0, "close_time": 1762145999999, "quote_volume": 243434.8223, "trades": 1098, "taker_buy_base": 343756.0, "taker_buy_quote": 63477.7824 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1848, "high": 0.1874, "low": 0.183, "close": 0.1845, "volume": 966646.0, "close_time": 1762149599999, "quote_volume": 178897.5143, "trades": 953, "taker_buy_base": 441191.0, "taker_buy_quote": 81740.0113 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1844, "high": 0.1866, "low": 0.1821, "close": 0.1854, "volume": 568672.0, "close_time": 1762153199999, "quote_volume": 104635.8401, "trades": 536, "taker_buy_base": 286488.0, "taker_buy_quote": 52685.2388 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1853, "high": 0.1875, "low": 0.1831, "close": 0.1859, "volume": 1026581.0, "close_time": 1762156799999, "quote_volume": 190729.2453, "trades": 720, "taker_buy_base": 668313.0, "taker_buy_quote": 124300.8319 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1859, "high": 0.1897, "low": 0.1838, "close": 0.1886, "volume": 1522610.0, "close_time": 1762160399999, "quote_volume": 284767.5011, "trades": 1473, "taker_buy_base": 573798.0, "taker_buy_quote": 107419.64 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1883, "high": 0.192, "low": 0.1832, "close": 0.1835, "volume": 1763643.0, "close_time": 1762163999999, "quote_volume": 331698.252, "trades": 1603, "taker_buy_base": 896010.0, "taker_buy_quote": 168988.2373 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1836, "high": 0.1947, "low": 0.1833, "close": 0.1926, "volume": 3574343.0, "close_time": 1762167599999, "quote_volume": 683136.6369, "trades": 3459, "taker_buy_base": 2097912.0, "taker_buy_quote": 401665.8337 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1925, "high": 0.1967, "low": 0.1889, "close": 0.1891, "volume": 3221810.0, "close_time": 1762171199999, "quote_volume": 621806.4656, "trades": 3067, "taker_buy_base": 1603147.0, "taker_buy_quote": 310237.1871 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1895, "high": 0.1924, "low": 0.1878, "close": 0.188, "volume": 1592990.0, "close_time": 1762174799999, "quote_volume": 303110.3838, "trades": 1419, "taker_buy_base": 832533.0, "taker_buy_quote": 158367.6237 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1878, "high": 0.191, "low": 0.1855, "close": 0.1887, "volume": 1269827.0, "close_time": 1762178399999, "quote_volume": 238488.2408, "trades": 1280, "taker_buy_base": 674898.0, "taker_buy_quote": 126975.3537 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1888, "high": 0.1914, "low": 0.1861, "close": 0.1888, "volume": 1324945.0, "close_time": 1762181999999, "quote_volume": 249565.2443, "trades": 1021, "taker_buy_base": 528702.0, "taker_buy_quote": 99517.9119 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.189, "high": 0.1895, "low": 0.1754, "close": 0.1823, "volume": 4056320.0, "close_time": 1762185599999, "quote_volume": 740263.405, "trades": 3471, "taker_buy_base": 2195226.0, "taker_buy_quote": 402010.3543 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1822, "high": 0.1883, "low": 0.1812, "close": 0.1869, "volume": 1622527.0, "close_time": 1762189199999, "quote_volume": 301508.287, "trades": 1662, "taker_buy_base": 670842.0, "taker_buy_quote": 124603.2828 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1867, "high": 0.1972, "low": 0.1849, "close": 0.1962, "volume": 4948153.0, "close_time": 1762192799999, "quote_volume": 956839.5573, "trades": 3428, "taker_buy_base": 3029244.0, "taker_buy_quote": 586648.3425 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1962, "high": 0.1969, "low": 0.1916, "close": 0.193, "volume": 2606610.0, "close_time": 1762196399999, "quote_volume": 505180.3132, "trades": 1790, "taker_buy_base": 1325790.0, "taker_buy_quote": 256810.5543 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1932, "high": 0.1976, "low": 0.1918, "close": 0.1937, "volume": 2508145.0, "close_time": 1762199999999, "quote_volume": 487864.6041, "trades": 2003, "taker_buy_base": 1542057.0, "taker_buy_quote": 300256.303 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1937, "high": 0.1974, "low": 0.1912, "close": 0.1971, "volume": 1948402.0, "close_time": 1762203599999, "quote_volume": 378559.7771, "trades": 2006, "taker_buy_base": 1027846.0, "taker_buy_quote": 199654.2166 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1971, "high": 0.202, "low": 0.1939, "close": 0.2, "volume": 5120053.0, "close_time": 1762207199999, "quote_volume": 1014807.2108, "trades": 4400, "taker_buy_base": 2775049.0, "taker_buy_quote": 550843.524 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2, "high": 0.2029, "low": 0.1969, "close": 0.2025, "volume": 4391770.0, "close_time": 1762210799999, "quote_volume": 878104.5644, "trades": 3416, "taker_buy_base": 2187640.0, "taker_buy_quote": 437539.9281 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2023, "high": 0.2042, "low": 0.1996, "close": 0.201, "volume": 4171067.0, "close_time": 1762214399999, "quote_volume": 841657.157, "trades": 5201, "taker_buy_base": 1979226.0, "taker_buy_quote": 399810.2471 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2011, "high": 0.2031, "low": 0.1969, "close": 0.1978, "volume": 3549227.0, "close_time": 1762217999999, "quote_volume": 708834.4613, "trades": 3410, "taker_buy_base": 2093215.0, "taker_buy_quote": 417975.7454 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1978, "high": 0.2153, "low": 0.1976, "close": 0.2064, "volume": 9818417.0, "close_time": 1762221599999, "quote_volume": 2053669.9801, "trades": 10175, "taker_buy_base": 5389918.0, "taker_buy_quote": 1125295.6623 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2065, "high": 0.2088, "low": 0.2015, "close": 0.2021, "volume": 4309159.0, "close_time": 1762225199999, "quote_volume": 884130.3689, "trades": 4342, "taker_buy_base": 1860894.0, "taker_buy_quote": 382552.53 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2022, "high": 0.2163, "low": 0.2022, "close": 0.2156, "volume": 5554353.0, "close_time": 1762228799999, "quote_volume": 1174805.9474, "trades": 6226, "taker_buy_base": 2652019.0, "taker_buy_quote": 559343.7612 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2157, "high": 0.2238, "low": 0.2145, "close": 0.2168, "volume": 9601817.0, "close_time": 1762232399999, "quote_volume": 2098775.8864, "trades": 11815, "taker_buy_base": 4681615.0, "taker_buy_quote": 1024059.3203 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2169, "high": 0.22, "low": 0.2076, "close": 0.2089, "volume": 7868489.0, "close_time": 1762235999999, "quote_volume": 1673090.1925, "trades": 9200, "taker_buy_base": 3573241.0, "taker_buy_quote": 761289.425 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2088, "high": 0.2201, "low": 0.2087, "close": 0.2174, "volume": 5308160.0, "close_time": 1762239599999, "quote_volume": 1147752.5353, "trades": 6447, "taker_buy_base": 2730089.0, "taker_buy_quote": 590048.0152 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2174, "high": 0.2214, "low": 0.2123, "close": 0.2192, "volume": 5708432.0, "close_time": 1762243199999, "quote_volume": 1239107.7385, "trades": 8397, "taker_buy_base": 2827944.0, "taker_buy_quote": 614491.2425 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2191, "high": 0.225, "low": 0.214, "close": 0.2157, "volume": 4546564.0, "close_time": 1762246799999, "quote_volume": 983312.7706, "trades": 5295, "taker_buy_base": 1951814.0, "taker_buy_quote": 423281.7275 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2157, "high": 0.2224, "low": 0.2157, "close": 0.2203, "volume": 2002300.0, "close_time": 1762250399999, "quote_volume": 439220.0632, "trades": 3170, "taker_buy_base": 1048672.0, "taker_buy_quote": 230004.1721 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2126, "close": 0.2133, "volume": 3105604.0, "close_time": 1762253999999, "quote_volume": 669809.2507, "trades": 3423, "taker_buy_base": 1433977.0, "taker_buy_quote": 309456.0357 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2133, "high": 0.2174, "low": 0.2104, "close": 0.2109, "volume": 2217162.0, "close_time": 1762257599999, "quote_volume": 472795.0995, "trades": 2667, "taker_buy_base": 966361.0, "taker_buy_quote": 206173.3038 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2111, "high": 0.2118, "low": 0.2039, "close": 0.2063, "volume": 3404083.0, "close_time": 1762261199999, "quote_volume": 705649.9839, "trades": 3400, "taker_buy_base": 1901377.0, "taker_buy_quote": 394152.0224 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2064, "high": 0.2122, "low": 0.203, "close": 0.211, "volume": 2715795.0, "close_time": 1762264799999, "quote_volume": 564841.0905, "trades": 3499, "taker_buy_base": 1398116.0, "taker_buy_quote": 291075.8642 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2112, "high": 0.2167, "low": 0.2093, "close": 0.2164, "volume": 2954282.0, "close_time": 1762268399999, "quote_volume": 627925.1635, "trades": 3532, "taker_buy_base": 1303616.0, "taker_buy_quote": 277306.2156 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2165, "high": 0.2165, "low": 0.2105, "close": 0.211, "volume": 3520418.0, "close_time": 1762271999999, "quote_volume": 751873.9121, "trades": 3040, "taker_buy_base": 1396383.0, "taker_buy_quote": 298758.1576 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.211, "high": 0.2117, "low": 0.2053, "close": 0.2054, "volume": 1849998.0, "close_time": 1762275599999, "quote_volume": 385751.4224, "trades": 1920, "taker_buy_base": 681887.0, "taker_buy_quote": 142430.7095 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2054, "high": 0.2069, "low": 0.196, "close": 0.2041, "volume": 3656421.0, "close_time": 1762279199999, "quote_volume": 736379.3588, "trades": 3517, "taker_buy_base": 1262861.0, "taker_buy_quote": 255180.9638 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2041, "high": 0.2056, "low": 0.1969, "close": 0.2012, "volume": 4202619.0, "close_time": 1762282799999, "quote_volume": 842400.8195, "trades": 4917, "taker_buy_base": 1689798.0, "taker_buy_quote": 339682.5306 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2013, "high": 0.2058, "low": 0.1999, "close": 0.1999, "volume": 1025087.0, "close_time": 1762286399999, "quote_volume": 207461.4612, "trades": 1117, "taker_buy_base": 592913.0, "taker_buy_quote": 120185.7322 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2002, "high": 0.2004, "low": 0.185, "close": 0.1965, "volume": 6869728.0, "close_time": 1762289999999, "quote_volume": 1324702.2158, "trades": 5387, "taker_buy_base": 3014831.0, "taker_buy_quote": 582224.5544 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1965, "high": 0.1965, "low": 0.1867, "close": 0.1942, "volume": 3146556.0, "close_time": 1762293599999, "quote_volume": 601763.5532, "trades": 2476, "taker_buy_base": 1711146.0, "taker_buy_quote": 327199.9921 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1942, "high": 0.1979, "low": 0.1929, "close": 0.1968, "volume": 1421541.0, "close_time": 1762297199999, "quote_volume": 278892.4227, "trades": 1143, "taker_buy_base": 830561.0, "taker_buy_quote": 162984.5641 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1969, "high": 0.1993, "low": 0.1938, "close": 0.1944, "volume": 839997.0, "close_time": 1762300799999, "quote_volume": 164804.2085, "trades": 1010, "taker_buy_base": 377941.0, "taker_buy_quote": 74201.6267 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1944, "high": 0.195, "low": 0.1865, "close": 0.1883, "volume": 1763874.0, "close_time": 1762304399999, "quote_volume": 334496.0762, "trades": 1693, "taker_buy_base": 688792.0, "taker_buy_quote": 130460.7399 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1885, "high": 0.1895, "low": 0.1811, "close": 0.1885, "volume": 2503803.0, "close_time": 1762307999999, "quote_volume": 462135.8976, "trades": 1832, "taker_buy_base": 1360633.0, "taker_buy_quote": 251115.6796 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1886, "high": 0.1966, "low": 0.187, "close": 0.1959, "volume": 3394298.0, "close_time": 1762311599999, "quote_volume": 650957.8264, "trades": 2476, "taker_buy_base": 1532979.0, "taker_buy_quote": 293779.6849 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.196, "high": 0.2009, "low": 0.1917, "close": 0.1924, "volume": 3327080.0, "close_time": 1762315199999, "quote_volume": 653419.9522, "trades": 2656, "taker_buy_base": 1301059.0, "taker_buy_quote": 256448.8118 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1924, "high": 0.193, "low": 0.1898, "close": 0.1905, "volume": 787500.0, "close_time": 1762318799999, "quote_volume": 150729.8745, "trades": 805, "taker_buy_base": 368872.0, "taker_buy_quote": 70574.8526 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1905, "high": 0.1925, "low": 0.1889, "close": 0.1898, "volume": 1475894.0, "close_time": 1762322399999, "quote_volume": 281008.2763, "trades": 1405, "taker_buy_base": 677343.0, "taker_buy_quote": 129094.5044 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1898, "high": 0.1924, "low": 0.1878, "close": 0.1914, "volume": 665558.0, "close_time": 1762325999999, "quote_volume": 126404.0007, "trades": 776, "taker_buy_base": 312888.0, "taker_buy_quote": 59440.0347 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1916, "high": 0.1917, "low": 0.1871, "close": 0.1871, "volume": 859908.0, "close_time": 1762329599999, "quote_volume": 161943.5863, "trades": 927, "taker_buy_base": 354471.0, "taker_buy_quote": 66827.5814 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1871, "high": 0.1872, "low": 0.1837, "close": 0.1851, "volume": 1111073.0, "close_time": 1762333199999, "quote_volume": 206067.6293, "trades": 1152, "taker_buy_base": 402159.0, "taker_buy_quote": 74657.6618 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.185, "high": 0.188, "low": 0.1842, "close": 0.1863, "volume": 760684.0, "close_time": 1762336799999, "quote_volume": 141750.531, "trades": 884, "taker_buy_base": 431937.0, "taker_buy_quote": 80449.1022 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1863, "high": 0.1892, "low": 0.186, "close": 0.1861, "volume": 941605.0, "close_time": 1762340399999, "quote_volume": 176329.9564, "trades": 1004, "taker_buy_base": 454363.0, "taker_buy_quote": 85073.1395 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1865, "high": 0.1941, "low": 0.1864, "close": 0.1925, "volume": 812223.0, "close_time": 1762343999999, "quote_volume": 154962.0894, "trades": 1046, "taker_buy_base": 357506.0, "taker_buy_quote": 68157.3318 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1925, "high": 0.1986, "low": 0.1911, "close": 0.197, "volume": 1396810.0, "close_time": 1762347599999, "quote_volume": 273652.2666, "trades": 1585, "taker_buy_base": 689674.0, "taker_buy_quote": 135245.3438 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.197, "high": 0.2013, "low": 0.1943, "close": 0.1978, "volume": 1198014.0, "close_time": 1762351199999, "quote_volume": 237336.3436, "trades": 1381, "taker_buy_base": 627439.0, "taker_buy_quote": 124350.6295 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1978, "high": 0.199, "low": 0.1932, "close": 0.1973, "volume": 1327890.0, "close_time": 1762354799999, "quote_volume": 259750.9391, "trades": 1436, "taker_buy_base": 497955.0, "taker_buy_quote": 97260.4758 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1972, "high": 0.1988, "low": 0.1956, "close": 0.197, "volume": 841237.0, "close_time": 1762358399999, "quote_volume": 166121.9119, "trades": 995, "taker_buy_base": 374179.0, "taker_buy_quote": 73834.0727 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1971, "high": 0.1971, "low": 0.1928, "close": 0.1947, "volume": 996199.0, "close_time": 1762361999999, "quote_volume": 193571.8983, "trades": 872, "taker_buy_base": 445835.0, "taker_buy_quote": 86586.5949 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1947, "high": 0.1957, "low": 0.1932, "close": 0.1953, "volume": 621756.0, "close_time": 1762365599999, "quote_volume": 120966.6204, "trades": 776, "taker_buy_base": 269155.0, "taker_buy_quote": 52370.2524 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1952, "high": 0.199, "low": 0.1945, "close": 0.1966, "volume": 1777546.0, "close_time": 1762369199999, "quote_volume": 349942.2171, "trades": 1176, "taker_buy_base": 986578.0, "taker_buy_quote": 194039.3279 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1967, "high": 0.1968, "low": 0.1922, "close": 0.1925, "volume": 446595.0, "close_time": 1762372799999, "quote_volume": 86608.2283, "trades": 589, "taker_buy_base": 198830.0, "taker_buy_quote": 38557.9807 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1924, "high": 0.1931, "low": 0.1902, "close": 0.1913, "volume": 706064.0, "close_time": 1762376399999, "quote_volume": 135354.6959, "trades": 894, "taker_buy_base": 484237.0, "taker_buy_quote": 92863.2759 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1912, "high": 0.1952, "low": 0.1899, "close": 0.1942, "volume": 620773.0, "close_time": 1762379999999, "quote_volume": 119491.3036, "trades": 970, "taker_buy_base": 305314.0, "taker_buy_quote": 58749.0197 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1941, "high": 0.1956, "low": 0.1918, "close": 0.1927, "volume": 485462.0, "close_time": 1762383599999, "quote_volume": 93953.6063, "trades": 698, "taker_buy_base": 205727.0, "taker_buy_quote": 39840.5366 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1928, "high": 0.1929, "low": 0.19, "close": 0.1902, "volume": 398348.0, "close_time": 1762387199999, "quote_volume": 76045.871, "trades": 1015, "taker_buy_base": 214612.0, "taker_buy_quote": 40965.3513 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1902, "high": 0.1903, "low": 0.1871, "close": 0.1882, "volume": 792513.0, "close_time": 1762390799999, "quote_volume": 149665.039, "trades": 1552, "taker_buy_base": 380230.0, "taker_buy_quote": 71837.2978 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1881, "high": 0.1886, "low": 0.1854, "close": 0.1884, "volume": 1800918.0, "close_time": 1762394399999, "quote_volume": 336220.0818, "trades": 2315, "taker_buy_base": 1053414.0, "taker_buy_quote": 196781.5683 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1884, "high": 0.1906, "low": 0.1865, "close": 0.1893, "volume": 1073567.0, "close_time": 1762397999999, "quote_volume": 202311.5568, "trades": 2040, "taker_buy_base": 506061.0, "taker_buy_quote": 95470.3081 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1894, "high": 0.1963, "low": 0.1888, "close": 0.1961, "volume": 1687155.0, "close_time": 1762401599999, "quote_volume": 324429.8457, "trades": 3224, "taker_buy_base": 954852.0, "taker_buy_quote": 183370.3426 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1961, "high": 0.2061, "low": 0.1959, "close": 0.2032, "volume": 2763967.0, "close_time": 1762405199999, "quote_volume": 556289.2102, "trades": 6247, "taker_buy_base": 1438053.0, "taker_buy_quote": 289604.4023 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2031, "high": 0.2051, "low": 0.1992, "close": 0.1994, "volume": 1346569.0, "close_time": 1762408799999, "quote_volume": 271621.9774, "trades": 3151, "taker_buy_base": 599535.0, "taker_buy_quote": 120983.9953 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1995, "high": 0.2018, "low": 0.1946, "close": 0.1975, "volume": 2141858.0, "close_time": 1762412399999, "quote_volume": 424094.1343, "trades": 4505, "taker_buy_base": 934879.0, "taker_buy_quote": 185234.6087 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1975, "high": 0.2027, "low": 0.1973, "close": 0.1999, "volume": 3122420.0, "close_time": 1762415999999, "quote_volume": 626884.5385, "trades": 5415, "taker_buy_base": 1763860.0, "taker_buy_quote": 354405.9148 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1997, "high": 0.2003, "low": 0.1956, "close": 0.2003, "volume": 1644094.0, "close_time": 1762419599999, "quote_volume": 325122.6307, "trades": 2054, "taker_buy_base": 887023.0, "taker_buy_quote": 175559.4532 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2003, "high": 0.2073, "low": 0.1993, "close": 0.2065, "volume": 4324074.0, "close_time": 1762423199999, "quote_volume": 880887.2126, "trades": 6702, "taker_buy_base": 2553244.0, "taker_buy_quote": 519967.379 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2066, "high": 0.209, "low": 0.2036, "close": 0.2072, "volume": 2692259.0, "close_time": 1762426799999, "quote_volume": 556127.6697, "trades": 4848, "taker_buy_base": 1374062.0, "taker_buy_quote": 283840.3356 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2072, "high": 0.2141, "low": 0.2046, "close": 0.2126, "volume": 5820635.0, "close_time": 1762430399999, "quote_volume": 1224681.9096, "trades": 8924, "taker_buy_base": 3241086.0, "taker_buy_quote": 683150.7691 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2126, "high": 0.2164, "low": 0.209, "close": 0.21, "volume": 3703238.0, "close_time": 1762433999999, "quote_volume": 788404.9879, "trades": 6550, "taker_buy_base": 2104255.0, "taker_buy_quote": 448624.6987 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.21, "high": 0.215, "low": 0.2098, "close": 0.2128, "volume": 1763823.0, "close_time": 1762437599999, "quote_volume": 375538.078, "trades": 4106, "taker_buy_base": 845574.0, "taker_buy_quote": 180108.2796 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2128, "high": 0.2193, "low": 0.2118, "close": 0.2137, "volume": 2956193.0, "close_time": 1762441199999, "quote_volume": 635432.0998, "trades": 6349, "taker_buy_base": 1751152.0, "taker_buy_quote": 376682.9091 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2137, "high": 0.2216, "low": 0.2101, "close": 0.2151, "volume": 5927649.0, "close_time": 1762444799999, "quote_volume": 1278908.6537, "trades": 11692, "taker_buy_base": 2972694.0, "taker_buy_quote": 642699.6128 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2152, "high": 0.2189, "low": 0.2087, "close": 0.218, "volume": 3983665.0, "close_time": 1762448399999, "quote_volume": 852238.3653, "trades": 8117, "taker_buy_base": 2181381.0, "taker_buy_quote": 467215.8525 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.218, "high": 0.2235, "low": 0.2148, "close": 0.2224, "volume": 5329109.0, "close_time": 1762451999999, "quote_volume": 1168772.537, "trades": 10371, "taker_buy_base": 3116520.0, "taker_buy_quote": 684991.2949 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2223, "high": 0.2234, "low": 0.2168, "close": 0.2175, "volume": 2389805.0, "close_time": 1762455599999, "quote_volume": 525745.3185, "trades": 5799, "taker_buy_base": 1091206.0, "taker_buy_quote": 240328.5659 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2174, "high": 0.2221, "low": 0.2162, "close": 0.2187, "volume": 1737023.0, "close_time": 1762459199999, "quote_volume": 379970.5343, "trades": 3929, "taker_buy_base": 964581.0, "taker_buy_quote": 211137.6092 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2187, "high": 0.2201, "low": 0.2141, "close": 0.2145, "volume": 2895898.0, "close_time": 1762462799999, "quote_volume": 627818.3454, "trades": 5374, "taker_buy_base": 1095681.0, "taker_buy_quote": 237691.6304 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2145, "high": 0.2192, "low": 0.2128, "close": 0.2164, "volume": 981198.0, "close_time": 1762466399999, "quote_volume": 211796.1077, "trades": 2634, "taker_buy_base": 549683.0, "taker_buy_quote": 118697.0453 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2164, "high": 0.2167, "low": 0.2093, "close": 0.2119, "volume": 1456661.0, "close_time": 1762469999999, "quote_volume": 308972.4442, "trades": 2001, "taker_buy_base": 595551.0, "taker_buy_quote": 126287.4366 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2074, "close": 0.2104, "volume": 1196895.0, "close_time": 1762473599999, "quote_volume": 249925.3573, "trades": 1839, "taker_buy_base": 410013.0, "taker_buy_quote": 85657.1068 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2105, "high": 0.225, "low": 0.2071, "close": 0.2237, "volume": 5512795.0, "close_time": 1762477199999, "quote_volume": 1200323.9892, "trades": 7689, "taker_buy_base": 3059232.0, "taker_buy_quote": 665984.7056 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2236, "high": 0.2279, "low": 0.2139, "close": 0.2208, "volume": 3756395.0, "close_time": 1762480799999, "quote_volume": 827132.5108, "trades": 5213, "taker_buy_base": 2096669.0, "taker_buy_quote": 462243.6671 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2209, "high": 0.2237, "low": 0.2175, "close": 0.223, "volume": 1983024.0, "close_time": 1762484399999, "quote_volume": 438090.8667, "trades": 3022, "taker_buy_base": 1167396.0, "taker_buy_quote": 258052.7062 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2229, "high": 0.227, "low": 0.2208, "close": 0.2239, "volume": 3799312.0, "close_time": 1762487999999, "quote_volume": 848711.3685, "trades": 4847, "taker_buy_base": 1550683.0, "taker_buy_quote": 346802.5665 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2239, "high": 0.2243, "low": 0.2173, "close": 0.2187, "volume": 3243965.0, "close_time": 1762491599999, "quote_volume": 716970.0918, "trades": 4066, "taker_buy_base": 1730892.0, "taker_buy_quote": 383287.0832 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2188, "high": 0.2259, "low": 0.2177, "close": 0.2244, "volume": 1741654.0, "close_time": 1762495199999, "quote_volume": 386352.4011, "trades": 2348, "taker_buy_base": 921358.0, "taker_buy_quote": 204651.4087 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2244, "high": 0.228, "low": 0.2196, "close": 0.2202, "volume": 2041378.0, "close_time": 1762498799999, "quote_volume": 456242.9563, "trades": 2979, "taker_buy_base": 908660.0, "taker_buy_quote": 203325.352 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2204, "high": 0.2335, "low": 0.22, "close": 0.2282, "volume": 3186504.0, "close_time": 1762502399999, "quote_volume": 727741.337, "trades": 6214, "taker_buy_base": 1485157.0, "taker_buy_quote": 338486.8864 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2278, "high": 0.2286, "low": 0.2214, "close": 0.2245, "volume": 1753703.0, "close_time": 1762505999999, "quote_volume": 394391.2086, "trades": 2736, "taker_buy_base": 966585.0, "taker_buy_quote": 217064.6185 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2247, "high": 0.2253, "low": 0.2177, "close": 0.2198, "volume": 2080326.0, "close_time": 1762509599999, "quote_volume": 457190.0146, "trades": 2505, "taker_buy_base": 630765.0, "taker_buy_quote": 139219.7785 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2199, "high": 0.2211, "low": 0.2171, "close": 0.218, "volume": 1051652.0, "close_time": 1762513199999, "quote_volume": 230182.069, "trades": 1567, "taker_buy_base": 546702.0, "taker_buy_quote": 119703.0239 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2179, "high": 0.2181, "low": 0.213, "close": 0.2164, "volume": 2592096.0, "close_time": 1762516799999, "quote_volume": 556997.7495, "trades": 2518, "taker_buy_base": 1489632.0, "taker_buy_quote": 320024.4512 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2165, "high": 0.218, "low": 0.2139, "close": 0.2154, "volume": 777439.0, "close_time": 1762520399999, "quote_volume": 167663.7034, "trades": 1301, "taker_buy_base": 396482.0, "taker_buy_quote": 85550.7562 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2154, "high": 0.2254, "low": 0.2144, "close": 0.2241, "volume": 2672463.0, "close_time": 1762523999999, "quote_volume": 589293.1928, "trades": 4150, "taker_buy_base": 1419557.0, "taker_buy_quote": 312335.0959 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2238, "high": 0.2312, "low": 0.2215, "close": 0.2286, "volume": 4130938.0, "close_time": 1762527599999, "quote_volume": 935297.6367, "trades": 5219, "taker_buy_base": 1444865.0, "taker_buy_quote": 327877.9102 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2287, "high": 0.2338, "low": 0.2242, "close": 0.2282, "volume": 3190907.0, "close_time": 1762531199999, "quote_volume": 727425.4254, "trades": 5106, "taker_buy_base": 1453847.0, "taker_buy_quote": 331934.0979 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2282, "high": 0.2337, "low": 0.2245, "close": 0.2323, "volume": 3365615.0, "close_time": 1762534799999, "quote_volume": 774181.4435, "trades": 3476, "taker_buy_base": 1323005.0, "taker_buy_quote": 303762.7968 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2323, "high": 0.238, "low": 0.2308, "close": 0.2377, "volume": 3312893.0, "close_time": 1762538399999, "quote_volume": 781420.6543, "trades": 3524, "taker_buy_base": 2271184.0, "taker_buy_quote": 535917.0704 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2376, "high": 0.2398, "low": 0.2332, "close": 0.2351, "volume": 3594097.0, "close_time": 1762541999999, "quote_volume": 851360.508, "trades": 3839, "taker_buy_base": 1937327.0, "taker_buy_quote": 458982.583 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.235, "high": 0.2351, "low": 0.2291, "close": 0.2325, "volume": 3766624.0, "close_time": 1762545599999, "quote_volume": 876604.3612, "trades": 3675, "taker_buy_base": 1832304.0, "taker_buy_quote": 426450.4815 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2326, "high": 0.2334, "low": 0.2284, "close": 0.2291, "volume": 1429315.0, "close_time": 1762549199999, "quote_volume": 329238.4494, "trades": 1907, "taker_buy_base": 450875.0, "taker_buy_quote": 103992.448 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.2289, "high": 0.2316, "low": 0.2281, "close": 0.2295, "volume": 1178909.0, "close_time": 1762552799999, "quote_volume": 270757.702, "trades": 1591, "taker_buy_base": 578866.0, "taker_buy_quote": 132961.8327 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.2295, "high": 0.2299, "low": 0.2273, "close": 0.229, "volume": 1384174.0, "close_time": 1762556399999, "quote_volume": 316317.3776, "trades": 1399, "taker_buy_base": 596445.0, "taker_buy_quote": 136353.373 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.2291, "high": 0.23, "low": 0.2251, "close": 0.2262, "volume": 1022185.0, "close_time": 1762559999999, "quote_volume": 232084.4452, "trades": 2135, "taker_buy_base": 414928.0, "taker_buy_quote": 94369.28 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2261, "high": 0.2271, "low": 0.2188, "close": 0.2194, "volume": 2341952.0, "close_time": 1762563599999, "quote_volume": 523076.9, "trades": 4368, "taker_buy_base": 858316.0, "taker_buy_quote": 191640.2135 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.2194, "high": 0.2238, "low": 0.2191, "close": 0.2225, "volume": 777111.0, "close_time": 1762567199999, "quote_volume": 172395.1849, "trades": 2545, "taker_buy_base": 403062.0, "taker_buy_quote": 89423.7153 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.2226, "high": 0.2257, "low": 0.2209, "close": 0.2218, "volume": 810862.0, "close_time": 1762570799999, "quote_volume": 181466.3107, "trades": 2035, "taker_buy_base": 438483.0, "taker_buy_quote": 98230.1517 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.2217, "high": 0.223, "low": 0.2164, "close": 0.2165, "volume": 1157779.0, "close_time": 1762574399999, "quote_volume": 253836.991, "trades": 2463, "taker_buy_base": 468360.0, "taker_buy_quote": 102764.8165 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2165, "high": 0.2191, "low": 0.215, "close": 0.2152, "volume": 1444661.0, "close_time": 1762577999999, "quote_volume": 314000.1283, "trades": 2619, "taker_buy_base": 736660.0, "taker_buy_quote": 160243.3448 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2108, "close": 0.2114, "volume": 1627003.0, "close_time": 1762581599999, "quote_volume": 347425.7809, "trades": 2827, "taker_buy_base": 608191.0, "taker_buy_quote": 130013.0252 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2114, "high": 0.2129, "low": 0.2087, "close": 0.2123, "volume": 1645625.0, "close_time": 1762585199999, "quote_volume": 346486.2736, "trades": 2966, "taker_buy_base": 920754.0, "taker_buy_quote": 193970.2405 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2122, "high": 0.2142, "low": 0.209, "close": 0.2138, "volume": 1964893.0, "close_time": 1762588799999, "quote_volume": 417927.3596, "trades": 2964, "taker_buy_base": 871220.0, "taker_buy_quote": 185479.9763 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2139, "high": 0.2168, "low": 0.212, "close": 0.2148, "volume": 1515511.0, "close_time": 1762592399999, "quote_volume": 325737.6528, "trades": 2944, "taker_buy_base": 999486.0, "taker_buy_quote": 214796.3654 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.2147, "high": 0.2196, "low": 0.2126, "close": 0.2143, "volume": 2281071.0, "close_time": 1762595999999, "quote_volume": 492781.9562, "trades": 4574, "taker_buy_base": 1500514.0, "taker_buy_quote": 324295.7325 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2143, "high": 0.2156, "low": 0.2125, "close": 0.2149, "volume": 818081.0, "close_time": 1762599599999, "quote_volume": 175159.3641, "trades": 2048, "taker_buy_base": 295170.0, "taker_buy_quote": 63254.184 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.2148, "high": 0.2172, "low": 0.2138, "close": 0.2162, "volume": 651504.0, "close_time": 1762603199999, "quote_volume": 140396.1527, "trades": 1868, "taker_buy_base": 302618.0, "taker_buy_quote": 65235.9033 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2162, "high": 0.2187, "low": 0.2158, "close": 0.216, "volume": 1473720.0, "close_time": 1762606799999, "quote_volume": 319861.9178, "trades": 2616, "taker_buy_base": 746696.0, "taker_buy_quote": 162050.9356 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.216, "high": 0.2173, "low": 0.2132, "close": 0.2138, "volume": 1006286.0, "close_time": 1762610399999, "quote_volume": 216415.3233, "trades": 2865, "taker_buy_base": 496132.0, "taker_buy_quote": 106737.4555 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2138, "high": 0.215, "low": 0.2108, "close": 0.2133, "volume": 958498.0, "close_time": 1762613999999, "quote_volume": 203948.4295, "trades": 3072, "taker_buy_base": 491227.0, "taker_buy_quote": 104530.062 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2133, "high": 0.2187, "low": 0.2124, "close": 0.2147, "volume": 1690210.0, "close_time": 1762617599999, "quote_volume": 365227.6237, "trades": 5057, "taker_buy_base": 835069.0, "taker_buy_quote": 180528.0394 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2147, "high": 0.2147, "low": 0.2096, "close": 0.2119, "volume": 1006270.0, "close_time": 1762621199999, "quote_volume": 213647.1905, "trades": 3263, "taker_buy_base": 471218.0, "taker_buy_quote": 100025.781 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.2119, "high": 0.2154, "low": 0.2114, "close": 0.215, "volume": 435417.0, "close_time": 1762624799999, "quote_volume": 92925.2692, "trades": 1476, "taker_buy_base": 260250.0, "taker_buy_quote": 55552.7725 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.215, "high": 0.2178, "low": 0.2145, "close": 0.2158, "volume": 453616.0, "close_time": 1762628399999, "quote_volume": 98234.8294, "trades": 1634, "taker_buy_base": 183689.0, "taker_buy_quote": 39765.9428 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2157, "high": 0.2157, "low": 0.2116, "close": 0.2154, "volume": 668555.0, "close_time": 1762631999999, "quote_volume": 142926.4643, "trades": 1481, "taker_buy_base": 368955.0, "taker_buy_quote": 78850.7572 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2154, "high": 0.2155, "low": 0.2128, "close": 0.2132, "volume": 379808.0, "close_time": 1762635599999, "quote_volume": 81433.8165, "trades": 1051, "taker_buy_base": 172140.0, "taker_buy_quote": 36933.8209 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2131, "high": 0.2136, "low": 0.212, "close": 0.2125, "volume": 212939.0, "close_time": 1762639199999, "quote_volume": 45285.6205, "trades": 738, "taker_buy_base": 147491.0, "taker_buy_quote": 31356.8431 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2124, "high": 0.2151, "low": 0.2117, "close": 0.2142, "volume": 390161.0, "close_time": 1762642799999, "quote_volume": 83378.0047, "trades": 509, "taker_buy_base": 193111.0, "taker_buy_quote": 41386.0225 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2142, "high": 0.2142, "low": 0.2126, "close": 0.2133, "volume": 398708.0, "close_time": 1762646399999, "quote_volume": 85066.4505, "trades": 669, "taker_buy_base": 156613.0, "taker_buy_quote": 33414.4297 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2092, "close": 0.2097, "volume": 603124.0, "close_time": 1762649999999, "quote_volume": 127166.1621, "trades": 945, "taker_buy_base": 237150.0, "taker_buy_quote": 49986.1249 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2096, "high": 0.2113, "low": 0.2083, "close": 0.2097, "volume": 1010835.0, "close_time": 1762653599999, "quote_volume": 211984.4708, "trades": 930, "taker_buy_base": 522966.0, "taker_buy_quote": 109659.1604 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2097, "high": 0.2097, "low": 0.2041, "close": 0.2049, "volume": 771341.0, "close_time": 1762657199999, "quote_volume": 158980.5136, "trades": 1230, "taker_buy_base": 288268.0, "taker_buy_quote": 59440.6392 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2048, "high": 0.2053, "low": 0.2019, "close": 0.2039, "volume": 1416923.0, "close_time": 1762660799999, "quote_volume": 288365.9029, "trades": 1735, "taker_buy_base": 729903.0, "taker_buy_quote": 148605.9584 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2038, "high": 0.2069, "low": 0.2037, "close": 0.205, "volume": 618861.0, "close_time": 1762664399999, "quote_volume": 127249.6894, "trades": 770, "taker_buy_base": 223455.0, "taker_buy_quote": 45939.6524 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.205, "high": 0.2051, "low": 0.2032, "close": 0.2046, "volume": 323399.0, "close_time": 1762667999999, "quote_volume": 66182.8525, "trades": 605, "taker_buy_base": 208658.0, "taker_buy_quote": 42704.9663 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2045, "high": 0.2082, "low": 0.2041, "close": 0.2059, "volume": 240682.0, "close_time": 1762671599999, "quote_volume": 49834.5927, "trades": 691, "taker_buy_base": 105702.0, "taker_buy_quote": 21890.0828 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.206, "high": 0.2111, "low": 0.2054, "close": 0.2107, "volume": 343384.0, "close_time": 1762675199999, "quote_volume": 71497.9588, "trades": 893, "taker_buy_base": 203002.0, "taker_buy_quote": 42281.5209 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2106, "high": 0.2125, "low": 0.2076, "close": 0.2084, "volume": 480456.0, "close_time": 1762678799999, "quote_volume": 100865.1057, "trades": 1148, "taker_buy_base": 252971.0, "taker_buy_quote": 53104.6979 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2084, "high": 0.2141, "low": 0.2084, "close": 0.2111, "volume": 1479772.0, "close_time": 1762682399999, "quote_volume": 313860.6061, "trades": 2047, "taker_buy_base": 825966.0, "taker_buy_quote": 175350.6337 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.211, "high": 0.2127, "low": 0.2068, "close": 0.2125, "volume": 1210981.0, "close_time": 1762685999999, "quote_volume": 253454.6457, "trades": 1687, "taker_buy_base": 477176.0, "taker_buy_quote": 100191.3671 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2123, "high": 0.2141, "low": 0.2099, "close": 0.2105, "volume": 777569.0, "close_time": 1762689599999, "quote_volume": 164659.9446, "trades": 1103, "taker_buy_base": 318601.0, "taker_buy_quote": 67527.6138 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2103, "high": 0.2114, "low": 0.2086, "close": 0.2086, "volume": 366282.0, "close_time": 1762693199999, "quote_volume": 76904.3931, "trades": 710, "taker_buy_base": 221235.0, "taker_buy_quote": 46480.4427 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.2085, "high": 0.2103, "low": 0.2079, "close": 0.2084, "volume": 414255.0, "close_time": 1762696799999, "quote_volume": 86567.0719, "trades": 663, "taker_buy_base": 201027.0, "taker_buy_quote": 42068.4288 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.2083, "high": 0.2107, "low": 0.2058, "close": 0.2077, "volume": 1144562.0, "close_time": 1762700399999, "quote_volume": 238355.1653, "trades": 1633, "taker_buy_base": 508916.0, "taker_buy_quote": 105980.6932 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2076, "high": 0.2141, "low": 0.2076, "close": 0.2126, "volume": 902053.0, "close_time": 1762703999999, "quote_volume": 191156.9509, "trades": 1496, "taker_buy_base": 495384.0, "taker_buy_quote": 105028.2007 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2125, "high": 0.2149, "low": 0.2109, "close": 0.2142, "volume": 698140.0, "close_time": 1762707599999, "quote_volume": 148721.3732, "trades": 1175, "taker_buy_base": 360568.0, "taker_buy_quote": 76762.5117 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2143, "high": 0.2149, "low": 0.2115, "close": 0.2117, "volume": 581684.0, "close_time": 1762711199999, "quote_volume": 124024.8, "trades": 905, "taker_buy_base": 266154.0, "taker_buy_quote": 56776.3756 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2117, "high": 0.2146, "low": 0.2098, "close": 0.2144, "volume": 360087.0, "close_time": 1762714799999, "quote_volume": 76164.0403, "trades": 704, "taker_buy_base": 207917.0, "taker_buy_quote": 44005.4845 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2143, "high": 0.2146, "low": 0.213, "close": 0.2145, "volume": 174679.0, "close_time": 1762718399999, "quote_volume": 37350.8278, "trades": 439, "taker_buy_base": 72008.0, "taker_buy_quote": 15381.0384 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2145, "high": 0.2146, "low": 0.212, "close": 0.2126, "volume": 192962.0, "close_time": 1762721999999, "quote_volume": 41136.2194, "trades": 545, "taker_buy_base": 87236.0, "taker_buy_quote": 18598.7027 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.2126, "high": 0.2155, "low": 0.2112, "close": 0.2138, "volume": 404509.0, "close_time": 1762725599999, "quote_volume": 86405.9532, "trades": 623, "taker_buy_base": 209479.0, "taker_buy_quote": 44757.8527 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2138, "high": 0.214, "low": 0.2095, "close": 0.2115, "volume": 265719.0, "close_time": 1762729199999, "quote_volume": 56152.3785, "trades": 489, "taker_buy_base": 118193.0, "taker_buy_quote": 24996.0351 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2116, "high": 0.2135, "low": 0.2101, "close": 0.2115, "volume": 395746.0, "close_time": 1762732799999, "quote_volume": 83692.6211, "trades": 863, "taker_buy_base": 206050.0, "taker_buy_quote": 43586.3233 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2115, "high": 0.2164, "low": 0.2095, "close": 0.2155, "volume": 841575.0, "close_time": 1762736399999, "quote_volume": 179730.8585, "trades": 1279, "taker_buy_base": 450128.0, "taker_buy_quote": 96059.8765 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.2156, "high": 0.2217, "low": 0.2145, "close": 0.2191, "volume": 2641416.0, "close_time": 1762739999999, "quote_volume": 575994.8431, "trades": 2738, "taker_buy_base": 1318948.0, "taker_buy_quote": 287565.2081 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.219, "high": 0.2218, "low": 0.218, "close": 0.2207, "volume": 1053787.0, "close_time": 1762743599999, "quote_volume": 231875.9014, "trades": 1658, "taker_buy_base": 486307.0, "taker_buy_quote": 107070.2414 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.2207, "high": 0.2292, "low": 0.2207, "close": 0.2276, "volume": 1292902.0, "close_time": 1762747199999, "quote_volume": 292039.7395, "trades": 2815, "taker_buy_base": 680194.0, "taker_buy_quote": 153715.648 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2274, "high": 0.2363, "low": 0.2274, "close": 0.2345, "volume": 2797040.0, "close_time": 1762750799999, "quote_volume": 647426.7513, "trades": 4527, "taker_buy_base": 1493430.0, "taker_buy_quote": 346056.134 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.2345, "high": 0.238, "low": 0.2307, "close": 0.2328, "volume": 3017471.0, "close_time": 1762754399999, "quote_volume": 708395.4123, "trades": 4009, "taker_buy_base": 1469251.0, "taker_buy_quote": 345484.5385 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.2329, "high": 0.2392, "low": 0.2325, "close": 0.2358, "volume": 2181998.0, "close_time": 1762757999999, "quote_volume": 515117.7982, "trades": 3688, "taker_buy_base": 1189508.0, "taker_buy_quote": 280963.3763 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.2356, "high": 0.2397, "low": 0.234, "close": 0.2342, "volume": 2305987.0, "close_time": 1762761599999, "quote_volume": 546648.4047, "trades": 3861, "taker_buy_base": 1117971.0, "taker_buy_quote": 265174.8414 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2343, "high": 0.2348, "low": 0.2307, "close": 0.2323, "volume": 1175932.0, "close_time": 1762765199999, "quote_volume": 273836.4813, "trades": 1999, "taker_buy_base": 490978.0, "taker_buy_quote": 114415.5728 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.2322, "high": 0.2346, "low": 0.2283, "close": 0.2298, "volume": 1963585.0, "close_time": 1762768799999, "quote_volume": 453968.5689, "trades": 2298, "taker_buy_base": 725072.0, "taker_buy_quote": 167830.2868 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.2299, "high": 0.2321, "low": 0.2274, "close": 0.2308, "volume": 1953418.0, "close_time": 1762772399999, "quote_volume": 447446.6979, "trades": 2047, "taker_buy_base": 1083468.0, "taker_buy_quote": 248070.433 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.2309, "high": 0.2358, "low": 0.2309, "close": 0.2343, "volume": 1323304.0, "close_time": 1762775999999, "quote_volume": 309198.4237, "trades": 1561, "taker_buy_base": 756063.0, "taker_buy_quote": 176819.8749 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2342, "high": 0.242, "low": 0.2316, "close": 0.2374, "volume": 4465758.0, "close_time": 1762779599999, "quote_volume": 1067912.8238, "trades": 4286, "taker_buy_base": 2566770.0, "taker_buy_quote": 614769.8004 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.2373, "high": 0.24, "low": 0.2335, "close": 0.2336, "volume": 1242347.0, "close_time": 1762783199999, "quote_volume": 293690.6653, "trades": 1963, "taker_buy_base": 465994.0, "taker_buy_quote": 110229.9873 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2257, "close": 0.2283, "volume": 2525675.0, "close_time": 1762786799999, "quote_volume": 577216.4163, "trades": 3594, "taker_buy_base": 1333981.0, "taker_buy_quote": 305005.3975 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.2283, "high": 0.2329, "low": 0.2272, "close": 0.2309, "volume": 1251858.0, "close_time": 1762790399999, "quote_volume": 288288.301, "trades": 2208, "taker_buy_base": 658579.0, "taker_buy_quote": 151691.0811 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.231, "high": 0.231, "low": 0.2254, "close": 0.2265, "volume": 1346758.0, "close_time": 1762793999999, "quote_volume": 306331.7807, "trades": 2537, "taker_buy_base": 555160.0, "taker_buy_quote": 126442.943 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.2265, "high": 0.2302, "low": 0.2265, "close": 0.2292, "volume": 957607.0, "close_time": 1762797599999, "quote_volume": 218972.504, "trades": 1986, "taker_buy_base": 480811.0, "taker_buy_quote": 109953.0059 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.2292, "high": 0.2353, "low": 0.227, "close": 0.2273, "volume": 1283580.0, "close_time": 1762801199999, "quote_volume": 293729.0605, "trades": 2531, "taker_buy_base": 821239.0, "taker_buy_quote": 188063.3343 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.2272, "high": 0.2317, "low": 0.2266, "close": 0.2287, "volume": 641158.0, "close_time": 1762804799999, "quote_volume": 147076.4065, "trades": 1475, "taker_buy_base": 309488.0, "taker_buy_quote": 70924.4145 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2288, "high": 0.2293, "low": 0.2261, "close": 0.227, "volume": 398203.0, "close_time": 1762808399999, "quote_volume": 90712.3467, "trades": 955, "taker_buy_base": 168833.0, "taker_buy_quote": 38484.1832 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.2267, "high": 0.2267, "low": 0.2217, "close": 0.223, "volume": 856799.0, "close_time": 1762811999999, "quote_volume": 191728.9726, "trades": 1781, "taker_buy_base": 309470.0, "taker_buy_quote": 69321.8026 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.2229, "high": 0.2273, "low": 0.2214, "close": 0.2257, "volume": 1138004.0, "close_time": 1762815599999, "quote_volume": 254254.6595, "trades": 1314, "taker_buy_base": 555073.0, "taker_buy_quote": 123995.8789 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.2258, "high": 0.226, "low": 0.2206, "close": 0.2227, "volume": 732934.0, "close_time": 1762819199999, "quote_volume": 163464.2815, "trades": 1508, "taker_buy_base": 305984.0, "taker_buy_quote": 68345.3484 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2228, "high": 0.2247, "low": 0.2193, "close": 0.2211, "volume": 618501.0, "close_time": 1762822799999, "quote_volume": 137019.9355, "trades": 1453, "taker_buy_base": 290464.0, "taker_buy_quote": 64309.5145 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.2212, "high": 0.23, "low": 0.2205, "close": 0.2268, "volume": 2469711.0, "close_time": 1762826399999, "quote_volume": 553131.9451, "trades": 3504, "taker_buy_base": 1655500.0, "taker_buy_quote": 370947.1902 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.2267, "high": 0.2363, "low": 0.224, "close": 0.2338, "volume": 2878161.0, "close_time": 1762829999999, "quote_volume": 665301.3414, "trades": 5310, "taker_buy_base": 1401495.0, "taker_buy_quote": 324039.2078 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.2337, "high": 0.2387, "low": 0.2327, "close": 0.2364, "volume": 1162870.0, "close_time": 1762833599999, "quote_volume": 274115.3353, "trades": 2474, "taker_buy_base": 613443.0, "taker_buy_quote": 144609.6839 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2366, "high": 0.2392, "low": 0.23, "close": 0.2317, "volume": 1740986.0, "close_time": 1762837199999, "quote_volume": 407016.269, "trades": 3036, "taker_buy_base": 902490.0, "taker_buy_quote": 211050.4561 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.2318, "high": 0.2338, "low": 0.2286, "close": 0.229, "volume": 935423.0, "close_time": 1762840799999, "quote_volume": 215847.2007, "trades": 1628, "taker_buy_base": 538684.0, "taker_buy_quote": 124354.6563 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.229, "high": 0.2345, "low": 0.2275, "close": 0.2291, "volume": 1381207.0, "close_time": 1762844399999, "quote_volume": 318901.6895, "trades": 2253, "taker_buy_base": 614735.0, "taker_buy_quote": 142023.0231 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2291, "high": 0.2292, "low": 0.2231, "close": 0.2231, "volume": 1122099.0, "close_time": 1762847999999, "quote_volume": 252956.7522, "trades": 1792, "taker_buy_base": 461309.0, "taker_buy_quote": 103827.1433 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2231, "high": 0.2252, "low": 0.2203, "close": 0.222, "volume": 836261.0, "close_time": 1762851599999, "quote_volume": 186166.2555, "trades": 1201, "taker_buy_base": 333376.0, "taker_buy_quote": 74316.5532 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2219, "high": 0.2259, "low": 0.2211, "close": 0.2214, "volume": 387391.0, "close_time": 1762855199999, "quote_volume": 86460.0915, "trades": 858, "taker_buy_base": 191298.0, "taker_buy_quote": 42763.1757 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2214, "high": 0.2231, "low": 0.2207, "close": 0.2209, "volume": 170795.0, "close_time": 1762858799999, "quote_volume": 37932.6847, "trades": 543, "taker_buy_base": 87101.0, "taker_buy_quote": 19359.0452 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.221, "high": 0.2254, "low": 0.2208, "close": 0.2236, "volume": 367671.0, "close_time": 1762862399999, "quote_volume": 82125.1227, "trades": 841, "taker_buy_base": 249304.0, "taker_buy_quote": 55641.2361 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2234, "high": 0.2251, "low": 0.2199, "close": 0.2219, "volume": 892810.0, "close_time": 1762865999999, "quote_volume": 198459.5743, "trades": 1303, "taker_buy_base": 349715.0, "taker_buy_quote": 77970.8698 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.222, "high": 0.2259, "low": 0.2207, "close": 0.2216, "volume": 764292.0, "close_time": 1762869599999, "quote_volume": 170765.2326, "trades": 1192, "taker_buy_base": 430954.0, "taker_buy_quote": 96298.868 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2217, "high": 0.2249, "low": 0.219, "close": 0.2249, "volume": 344501.0, "close_time": 1762873199999, "quote_volume": 76218.1567, "trades": 1018, "taker_buy_base": 176836.0, "taker_buy_quote": 39155.4387 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.2248, "high": 0.2267, "low": 0.2214, "close": 0.2225, "volume": 685405.0, "close_time": 1762876799999, "quote_volume": 153352.0622, "trades": 1589, "taker_buy_base": 334258.0, "taker_buy_quote": 74923.7636 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2225, "high": 0.2261, "low": 0.2218, "close": 0.2229, "volume": 206013.0, "close_time": 1762880399999, "quote_volume": 46191.0048, "trades": 754, "taker_buy_base": 94768.0, "taker_buy_quote": 21248.8073 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.223, "high": 0.2241, "low": 0.2186, "close": 0.2202, "volume": 528623.0, "close_time": 1762883999999, "quote_volume": 116887.6607, "trades": 934, "taker_buy_base": 95288.0, "taker_buy_quote": 21056.0779 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.2204, "high": 0.2216, "low": 0.217, "close": 0.2172, "volume": 536448.0, "close_time": 1762887599999, "quote_volume": 117685.1696, "trades": 1221, "taker_buy_base": 325336.0, "taker_buy_quote": 71431.6551 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2171, "high": 0.2173, "low": 0.2128, "close": 0.213, "volume": 981450.0, "close_time": 1762891199999, "quote_volume": 211120.083, "trades": 1466, "taker_buy_base": 445010.0, "taker_buy_quote": 95808.7328 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2132, "high": 0.2143, "low": 0.2122, "close": 0.2133, "volume": 393028.0, "close_time": 1762894799999, "quote_volume": 83796.205, "trades": 697, "taker_buy_base": 282062.0, "taker_buy_quote": 60137.1627 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2133, "high": 0.214, "low": 0.2101, "close": 0.2106, "volume": 376932.0, "close_time": 1762898399999, "quote_volume": 79927.3078, "trades": 739, "taker_buy_base": 144356.0, "taker_buy_quote": 30668.8868 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2107, "high": 0.2119, "low": 0.2081, "close": 0.2113, "volume": 699447.0, "close_time": 1762901999999, "quote_volume": 146540.1415, "trades": 733, "taker_buy_base": 269237.0, "taker_buy_quote": 56491.3076 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2111, "high": 0.212, "low": 0.2083, "close": 0.2086, "volume": 336476.0, "close_time": 1762905599999, "quote_volume": 70745.6565, "trades": 567, "taker_buy_base": 176482.0, "taker_buy_quote": 37168.1346 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2088, "high": 0.21, "low": 0.2061, "close": 0.2063, "volume": 786404.0, "close_time": 1762909199999, "quote_volume": 163427.0732, "trades": 1336, "taker_buy_base": 417315.0, "taker_buy_quote": 86769.3716 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2064, "high": 0.2176, "low": 0.2064, "close": 0.2162, "volume": 1952687.0, "close_time": 1762912799999, "quote_volume": 417886.2664, "trades": 2323, "taker_buy_base": 1160192.0, "taker_buy_quote": 247901.118 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.2161, "high": 0.2171, "low": 0.2115, "close": 0.2131, "volume": 1844998.0, "close_time": 1762916399999, "quote_volume": 395854.0518, "trades": 2185, "taker_buy_base": 968954.0, "taker_buy_quote": 207970.5632 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2131, "high": 0.2143, "low": 0.2115, "close": 0.2131, "volume": 248786.0, "close_time": 1762919999999, "quote_volume": 52989.0511, "trades": 416, "taker_buy_base": 134987.0, "taker_buy_quote": 28784.0323 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2132, "high": 0.2147, "low": 0.2124, "close": 0.214, "volume": 213253.0, "close_time": 1762923599999, "quote_volume": 45500.2589, "trades": 409, "taker_buy_base": 107904.0, "taker_buy_quote": 23038.2977 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.2144, "high": 0.2169, "low": 0.2142, "close": 0.2167, "volume": 140365.0, "close_time": 1762927199999, "quote_volume": 30251.7874, "trades": 390, "taker_buy_base": 75242.0, "taker_buy_quote": 16217.9986 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2167, "high": 0.2214, "low": 0.2167, "close": 0.2206, "volume": 664704.0, "close_time": 1762930799999, "quote_volume": 145557.6923, "trades": 1236, "taker_buy_base": 410702.0, "taker_buy_quote": 89982.8891 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2207, "high": 0.2211, "low": 0.2137, "close": 0.2143, "volume": 472914.0, "close_time": 1762934399999, "quote_volume": 103084.5942, "trades": 724, "taker_buy_base": 124444.0, "taker_buy_quote": 27039.9012 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2143, "high": 0.217, "low": 0.2137, "close": 0.2143, "volume": 805474.0, "close_time": 1762937999999, "quote_volume": 173070.4546, "trades": 858, "taker_buy_base": 465383.0, "taker_buy_quote": 99987.3911 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2143, "high": 0.2164, "low": 0.2141, "close": 0.2154, "volume": 298715.0, "close_time": 1762941599999, "quote_volume": 64311.2676, "trades": 574, "taker_buy_base": 158376.0, "taker_buy_quote": 34138.4352 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2154, "high": 0.2164, "low": 0.2114, "close": 0.2122, "volume": 412676.0, "close_time": 1762945199999, "quote_volume": 88079.772, "trades": 896, "taker_buy_base": 179342.0, "taker_buy_quote": 38281.233 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2122, "high": 0.2123, "low": 0.209, "close": 0.2111, "volume": 1192453.0, "close_time": 1762948799999, "quote_volume": 251248.7653, "trades": 1556, "taker_buy_base": 620296.0, "taker_buy_quote": 130712.1994 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2111, "high": 0.2128, "low": 0.2098, "close": 0.211, "volume": 561140.0, "close_time": 1762952399999, "quote_volume": 118569.7762, "trades": 926, "taker_buy_base": 269436.0, "taker_buy_quote": 56974.7429 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.211, "high": 0.2132, "low": 0.2093, "close": 0.2121, "volume": 621536.0, "close_time": 1762955999999, "quote_volume": 131572.6865, "trades": 988, "taker_buy_base": 365917.0, "taker_buy_quote": 77579.7214 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2121, "high": 0.2129, "low": 0.2073, "close": 0.2096, "volume": 786695.0, "close_time": 1762959599999, "quote_volume": 165140.3134, "trades": 1199, "taker_buy_base": 415556.0, "taker_buy_quote": 87216.8604 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2095, "high": 0.2111, "low": 0.2048, "close": 0.2054, "volume": 886971.0, "close_time": 1762963199999, "quote_volume": 184662.8625, "trades": 1318, "taker_buy_base": 338974.0, "taker_buy_quote": 70594.1087 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2054, "high": 0.2062, "low": 0.1999, "close": 0.2025, "volume": 1769975.0, "close_time": 1762966799999, "quote_volume": 358306.9424, "trades": 2090, "taker_buy_base": 780560.0, "taker_buy_quote": 157964.7332 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2025, "high": 0.2036, "low": 0.197, "close": 0.2001, "volume": 3638427.0, "close_time": 1762970399999, "quote_volume": 723496.3107, "trades": 3082, "taker_buy_base": 1018407.0, "taker_buy_quote": 203155.6099 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2002, "high": 0.2006, "low": 0.1975, "close": 0.1978, "volume": 1102609.0, "close_time": 1762973999999, "quote_volume": 219378.0725, "trades": 1135, "taker_buy_base": 444295.0, "taker_buy_quote": 88454.1217 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1977, "high": 0.1977, "low": 0.1946, "close": 0.1962, "volume": 408346.0, "close_time": 1762977599999, "quote_volume": 80063.6724, "trades": 706, "taker_buy_base": 184903.0, "taker_buy_quote": 36262.0041 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1961, "high": 0.2003, "low": 0.1957, "close": 0.1987, "volume": 342837.0, "close_time": 1762981199999, "quote_volume": 68003.5557, "trades": 545, "taker_buy_base": 208331.0, "taker_buy_quote": 41334.7863 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1988, "high": 0.1996, "low": 0.1979, "close": 0.1992, "volume": 184024.0, "close_time": 1762984799999, "quote_volume": 36609.7376, "trades": 306, "taker_buy_base": 103115.0, "taker_buy_quote": 20511.9741 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1992, "high": 0.2006, "low": 0.1979, "close": 0.2003, "volume": 335360.0, "close_time": 1762988399999, "quote_volume": 66704.9452, "trades": 338, "taker_buy_base": 199270.0, "taker_buy_quote": 39650.6484 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1984, "close": 0.199, "volume": 298768.0, "close_time": 1762991999999, "quote_volume": 59441.128, "trades": 320, "taker_buy_base": 157663.0, "taker_buy_quote": 31355.0932 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1988, "high": 0.1995, "low": 0.1962, "close": 0.1978, "volume": 448769.0, "close_time": 1762995599999, "quote_volume": 88936.4238, "trades": 796, "taker_buy_base": 273799.0, "taker_buy_quote": 54294.0943 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.198, "high": 0.2021, "low": 0.198, "close": 0.1987, "volume": 494862.0, "close_time": 1762999199999, "quote_volume": 98952.2713, "trades": 888, "taker_buy_base": 275503.0, "taker_buy_quote": 55085.704 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1985, "high": 0.2001, "low": 0.1976, "close": 0.1995, "volume": 720130.0, "close_time": 1763002799999, "quote_volume": 143307.1638, "trades": 722, "taker_buy_base": 571393.0, "taker_buy_quote": 113740.4966 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1996, "high": 0.203, "low": 0.1963, "close": 0.1995, "volume": 631678.0, "close_time": 1763006399999, "quote_volume": 126313.5844, "trades": 1412, "taker_buy_base": 292175.0, "taker_buy_quote": 58625.3583 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1995, "high": 0.2004, "low": 0.1976, "close": 0.1993, "volume": 588179.0, "close_time": 1763009999999, "quote_volume": 116925.0047, "trades": 732, "taker_buy_base": 279793.0, "taker_buy_quote": 55596.0473 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1992, "high": 0.2014, "low": 0.1978, "close": 0.2006, "volume": 157890.0, "close_time": 1763013599999, "quote_volume": 31450.2338, "trades": 375, "taker_buy_base": 80819.0, "taker_buy_quote": 16106.9468 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.2007, "high": 0.2013, "low": 0.1981, "close": 0.1981, "volume": 268043.0, "close_time": 1763017199999, "quote_volume": 53532.1341, "trades": 413, "taker_buy_base": 125328.0, "taker_buy_quote": 25043.6829 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1981, "high": 0.1987, "low": 0.1964, "close": 0.197, "volume": 443934.0, "close_time": 1763020799999, "quote_volume": 87708.2183, "trades": 577, "taker_buy_base": 146615.0, "taker_buy_quote": 28997.7791 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1969, "high": 0.2005, "low": 0.1968, "close": 0.1989, "volume": 392392.0, "close_time": 1763024399999, "quote_volume": 78053.0418, "trades": 978, "taker_buy_base": 223552.0, "taker_buy_quote": 44449.943 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1993, "high": 0.1997, "low": 0.1976, "close": 0.1983, "volume": 229273.0, "close_time": 1763027999999, "quote_volume": 45514.5462, "trades": 560, "taker_buy_base": 152813.0, "taker_buy_quote": 30329.1298 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1984, "high": 0.2014, "low": 0.198, "close": 0.1989, "volume": 370433.0, "close_time": 1763031599999, "quote_volume": 73728.9392, "trades": 725, "taker_buy_base": 218209.0, "taker_buy_quote": 43449.1429 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.199, "high": 0.2002, "low": 0.1984, "close": 0.1994, "volume": 198449.0, "close_time": 1763035199999, "quote_volume": 39558.3934, "trades": 466, "taker_buy_base": 67749.0, "taker_buy_quote": 13507.3216 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1995, "high": 0.2016, "low": 0.1989, "close": 0.2007, "volume": 680619.0, "close_time": 1763038799999, "quote_volume": 136044.5068, "trades": 898, "taker_buy_base": 308605.0, "taker_buy_quote": 61737.686 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2006, "high": 0.2007, "low": 0.1972, "close": 0.1983, "volume": 303364.0, "close_time": 1763042399999, "quote_volume": 60268.8935, "trades": 664, "taker_buy_base": 117661.0, "taker_buy_quote": 23369.7967 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1983, "high": 0.2016, "low": 0.1953, "close": 0.2002, "volume": 1130416.0, "close_time": 1763045999999, "quote_volume": 223822.2747, "trades": 1812, "taker_buy_base": 502479.0, "taker_buy_quote": 99580.0447 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2, "high": 0.2025, "low": 0.1967, "close": 0.1977, "volume": 500837.0, "close_time": 1763049599999, "quote_volume": 100184.3687, "trades": 1116, "taker_buy_base": 292958.0, "taker_buy_quote": 58626.3529 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1975, "high": 0.1976, "low": 0.1925, "close": 0.1928, "volume": 644455.0, "close_time": 1763053199999, "quote_volume": 126063.9279, "trades": 1120, "taker_buy_base": 297025.0, "taker_buy_quote": 58162.1337 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1928, "high": 0.1931, "low": 0.1868, "close": 0.1872, "volume": 3517002.0, "close_time": 1763056799999, "quote_volume": 669653.5369, "trades": 4623, "taker_buy_base": 863831.0, "taker_buy_quote": 164766.6426 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1873, "high": 0.1878, "low": 0.1788, "close": 0.1806, "volume": 3328238.0, "close_time": 1763060399999, "quote_volume": 609732.9959, "trades": 4359, "taker_buy_base": 1279592.0, "taker_buy_quote": 234958.814 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1807, "high": 0.1824, "low": 0.1772, "close": 0.1778, "volume": 1221738.0, "close_time": 1763063999999, "quote_volume": 219405.9313, "trades": 1933, "taker_buy_base": 509711.0, "taker_buy_quote": 91401.2495 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1779, "high": 0.1796, "low": 0.1763, "close": 0.1769, "volume": 541003.0, "close_time": 1763067599999, "quote_volume": 96139.2792, "trades": 1344, "taker_buy_base": 261975.0, "taker_buy_quote": 46577.4231 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.177, "high": 0.1785, "low": 0.1762, "close": 0.1779, "volume": 436658.0, "close_time": 1763071199999, "quote_volume": 77409.8082, "trades": 1069, "taker_buy_base": 261185.0, "taker_buy_quote": 46309.2569 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1778, "high": 0.1806, "low": 0.1778, "close": 0.1798, "volume": 616185.0, "close_time": 1763074799999, "quote_volume": 110753.5492, "trades": 590, "taker_buy_base": 386167.0, "taker_buy_quote": 69419.064 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1796, "high": 0.1818, "low": 0.1788, "close": 0.1791, "volume": 667735.0, "close_time": 1763078399999, "quote_volume": 120602.4249, "trades": 829, "taker_buy_base": 421402.0, "taker_buy_quote": 76198.0487 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1791, "high": 0.1803, "low": 0.1761, "close": 0.1764, "volume": 815983.0, "close_time": 1763081999999, "quote_volume": 145683.3114, "trades": 1142, "taker_buy_base": 439784.0, "taker_buy_quote": 78574.6006 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1763, "high": 0.178, "low": 0.1758, "close": 0.1761, "volume": 497397.0, "close_time": 1763085599999, "quote_volume": 87908.7473, "trades": 725, "taker_buy_base": 269022.0, "taker_buy_quote": 47550.8616 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1762, "high": 0.1788, "low": 0.1762, "close": 0.1765, "volume": 608959.0, "close_time": 1763089199999, "quote_volume": 108279.2711, "trades": 678, "taker_buy_base": 384325.0, "taker_buy_quote": 68406.4233 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1767, "high": 0.1782, "low": 0.176, "close": 0.1773, "volume": 527655.0, "close_time": 1763092799999, "quote_volume": 93415.8728, "trades": 712, "taker_buy_base": 213342.0, "taker_buy_quote": 37792.0891 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1771, "high": 0.1773, "low": 0.1708, "close": 0.1723, "volume": 2095829.0, "close_time": 1763096399999, "quote_volume": 363229.087, "trades": 2037, "taker_buy_base": 568046.0, "taker_buy_quote": 98510.1222 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1724, "high": 0.1739, "low": 0.1714, "close": 0.1732, "volume": 1137159.0, "close_time": 1763099999999, "quote_volume": 196451.5555, "trades": 1174, "taker_buy_base": 445568.0, "taker_buy_quote": 76995.449 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1733, "high": 0.1747, "low": 0.1696, "close": 0.1745, "volume": 1572371.0, "close_time": 1763103599999, "quote_volume": 269089.6186, "trades": 1573, "taker_buy_base": 425441.0, "taker_buy_quote": 72982.9866 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1746, "high": 0.1748, "low": 0.1713, "close": 0.172, "volume": 753288.0, "close_time": 1763107199999, "quote_volume": 130059.2321, "trades": 910, "taker_buy_base": 262373.0, "taker_buy_quote": 45397.8978 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1717, "high": 0.1731, "low": 0.1717, "close": 0.1725, "volume": 512719.0, "close_time": 1763110799999, "quote_volume": 88381.5155, "trades": 611, "taker_buy_base": 327686.0, "taker_buy_quote": 56496.25 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1724, "high": 0.1731, "low": 0.1695, "close": 0.1699, "volume": 515210.0, "close_time": 1763114399999, "quote_volume": 88112.1544, "trades": 648, "taker_buy_base": 121837.0, "taker_buy_quote": 20818.9261 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1699, "high": 0.1738, "low": 0.1699, "close": 0.1726, "volume": 310004.0, "close_time": 1763117999999, "quote_volume": 53467.9285, "trades": 540, "taker_buy_base": 190141.0, "taker_buy_quote": 32774.8524 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1726, "high": 0.1734, "low": 0.1714, "close": 0.1728, "volume": 364781.0, "close_time": 1763121599999, "quote_volume": 62925.8943, "trades": 512, "taker_buy_base": 207157.0, "taker_buy_quote": 35749.3103 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1725, "high": 0.176, "low": 0.1703, "close": 0.1754, "volume": 625826.0, "close_time": 1763125199999, "quote_volume": 108177.083, "trades": 945, "taker_buy_base": 341388.0, "taker_buy_quote": 59086.8252 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1753, "high": 0.1764, "low": 0.1736, "close": 0.1758, "volume": 565048.0, "close_time": 1763128799999, "quote_volume": 98881.5468, "trades": 846, "taker_buy_base": 262569.0, "taker_buy_quote": 45985.9023 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1756, "high": 0.1783, "low": 0.1739, "close": 0.1776, "volume": 1472869.0, "close_time": 1763132399999, "quote_volume": 259733.6603, "trades": 1578, "taker_buy_base": 566747.0, "taker_buy_quote": 100302.4595 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1775, "high": 0.1839, "low": 0.1767, "close": 0.1826, "volume": 1787386.0, "close_time": 1763135999999, "quote_volume": 323227.4234, "trades": 1943, "taker_buy_base": 1177886.0, "taker_buy_quote": 213014.7211 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1829, "high": 0.1844, "low": 0.1813, "close": 0.1815, "volume": 1321397.0, "close_time": 1763139599999, "quote_volume": 241481.3046, "trades": 2185, "taker_buy_base": 570516.0, "taker_buy_quote": 104301.6772 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1762, "close": 0.1771, "volume": 660694.0, "close_time": 1763143199999, "quote_volume": 118212.3673, "trades": 1071, "taker_buy_base": 298337.0, "taker_buy_quote": 53411.5297 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1771, "high": 0.1797, "low": 0.1751, "close": 0.1755, "volume": 295885.0, "close_time": 1763146799999, "quote_volume": 52403.2356, "trades": 597, "taker_buy_base": 118058.0, "taker_buy_quote": 20980.8058 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1756, "high": 0.1775, "low": 0.1745, "close": 0.1751, "volume": 418603.0, "close_time": 1763150399999, "quote_volume": 73652.1057, "trades": 702, "taker_buy_base": 173063.0, "taker_buy_quote": 30431.4208 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1752, "high": 0.1759, "low": 0.1677, "close": 0.1685, "volume": 1157412.0, "close_time": 1763153999999, "quote_volume": 197548.8001, "trades": 4096, "taker_buy_base": 544800.0, "taker_buy_quote": 93123.9017 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1685, "high": 0.1715, "low": 0.1679, "close": 0.1689, "volume": 859963.0, "close_time": 1763157599999, "quote_volume": 145926.655, "trades": 1607, "taker_buy_base": 561234.0, "taker_buy_quote": 95241.6633 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.169, "high": 0.1699, "low": 0.166, "close": 0.1664, "volume": 1112323.0, "close_time": 1763161199999, "quote_volume": 187003.8091, "trades": 883, "taker_buy_base": 616353.0, "taker_buy_quote": 103761.7948 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1627, "close": 0.1636, "volume": 1206229.0, "close_time": 1763164799999, "quote_volume": 198101.4105, "trades": 2301, "taker_buy_base": 540798.0, "taker_buy_quote": 88789.9181 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1636, "high": 0.1697, "low": 0.1634, "close": 0.1697, "volume": 823314.0, "close_time": 1763168399999, "quote_volume": 137213.9662, "trades": 1008, "taker_buy_base": 490333.0, "taker_buy_quote": 81732.3827 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1697, "high": 0.1726, "low": 0.1687, "close": 0.1722, "volume": 1014172.0, "close_time": 1763171999999, "quote_volume": 173344.3243, "trades": 1174, "taker_buy_base": 556611.0, "taker_buy_quote": 95117.6777 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.172, "high": 0.1745, "low": 0.1709, "close": 0.1745, "volume": 458211.0, "close_time": 1763175599999, "quote_volume": 78926.7881, "trades": 677, "taker_buy_base": 285411.0, "taker_buy_quote": 49141.5116 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1743, "high": 0.182, "low": 0.1728, "close": 0.1778, "volume": 2865619.0, "close_time": 1763179199999, "quote_volume": 510434.6061, "trades": 2692, "taker_buy_base": 1280894.0, "taker_buy_quote": 227486.2282 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1779, "high": 0.1807, "low": 0.1767, "close": 0.18, "volume": 1505183.0, "close_time": 1763182799999, "quote_volume": 268661.9991, "trades": 1538, "taker_buy_base": 680476.0, "taker_buy_quote": 121667.2278 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1799, "high": 0.1808, "low": 0.1747, "close": 0.1755, "volume": 1293170.0, "close_time": 1763186399999, "quote_volume": 230638.4548, "trades": 1756, "taker_buy_base": 859233.0, "taker_buy_quote": 153634.8438 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1754, "high": 0.1792, "low": 0.1753, "close": 0.1772, "volume": 1394336.0, "close_time": 1763189999999, "quote_volume": 247341.9597, "trades": 1489, "taker_buy_base": 1155630.0, "taker_buy_quote": 204928.0531 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1774, "high": 0.1787, "low": 0.1767, "close": 0.177, "volume": 468988.0, "close_time": 1763193599999, "quote_volume": 83363.1334, "trades": 710, "taker_buy_base": 237412.0, "taker_buy_quote": 42227.2734 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.177, "high": 0.1772, "low": 0.1734, "close": 0.175, "volume": 366781.0, "close_time": 1763197199999, "quote_volume": 64142.5433, "trades": 587, "taker_buy_base": 135892.0, "taker_buy_quote": 23805.5689 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1751, "high": 0.1771, "low": 0.1745, "close": 0.1749, "volume": 390334.0, "close_time": 1763200799999, "quote_volume": 68564.1084, "trades": 590, "taker_buy_base": 161556.0, "taker_buy_quote": 28331.9161 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1748, "high": 0.1776, "low": 0.1741, "close": 0.1775, "volume": 408377.0, "close_time": 1763204399999, "quote_volume": 71756.6991, "trades": 544, "taker_buy_base": 175309.0, "taker_buy_quote": 30775.1274 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1773, "high": 0.1774, "low": 0.1748, "close": 0.1764, "volume": 1460977.0, "close_time": 1763207999999, "quote_volume": 257087.0463, "trades": 1171, "taker_buy_base": 369047.0, "taker_buy_quote": 64970.4688 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1763, "high": 0.1814, "low": 0.1758, "close": 0.1782, "volume": 4311838.0, "close_time": 1763211599999, "quote_volume": 772314.0152, "trades": 4112, "taker_buy_base": 2094374.0, "taker_buy_quote": 376087.6022 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1782, "high": 0.18, "low": 0.1767, "close": 0.1787, "volume": 1930576.0, "close_time": 1763215199999, "quote_volume": 344850.4675, "trades": 1752, "taker_buy_base": 542971.0, "taker_buy_quote": 96979.6674 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1788, "high": 0.1849, "low": 0.1786, "close": 0.1804, "volume": 2115427.0, "close_time": 1763218799999, "quote_volume": 385446.9397, "trades": 2539, "taker_buy_base": 1178871.0, "taker_buy_quote": 214990.2232 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1779, "close": 0.1789, "volume": 1093252.0, "close_time": 1763222399999, "quote_volume": 195879.7361, "trades": 1353, "taker_buy_base": 399525.0, "taker_buy_quote": 71586.8386 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1765, "close": 0.1778, "volume": 330917.0, "close_time": 1763225999999, "quote_volume": 58726.9619, "trades": 617, "taker_buy_base": 104164.0, "taker_buy_quote": 18483.6119 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1778, "high": 0.1788, "low": 0.1766, "close": 0.1779, "volume": 314663.0, "close_time": 1763229599999, "quote_volume": 55815.2951, "trades": 659, "taker_buy_base": 145902.0, "taker_buy_quote": 25894.1533 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1779, "high": 0.178, "low": 0.1766, "close": 0.1769, "volume": 203883.0, "close_time": 1763233199999, "quote_volume": 36111.5316, "trades": 408, "taker_buy_base": 116540.0, "taker_buy_quote": 20643.2112 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1768, "high": 0.177, "low": 0.1756, "close": 0.1762, "volume": 431248.0, "close_time": 1763236799999, "quote_volume": 76008.5741, "trades": 713, "taker_buy_base": 222536.0, "taker_buy_quote": 39225.6041 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1762, "high": 0.1767, "low": 0.1753, "close": 0.1755, "volume": 201681.0, "close_time": 1763240399999, "quote_volume": 35483.704, "trades": 344, "taker_buy_base": 76613.0, "taker_buy_quote": 13482.7611 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1755, "high": 0.1771, "low": 0.1748, "close": 0.1749, "volume": 321538.0, "close_time": 1763243999999, "quote_volume": 56540.9784, "trades": 544, "taker_buy_base": 153697.0, "taker_buy_quote": 27056.1464 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1747, "high": 0.1771, "low": 0.1745, "close": 0.1769, "volume": 111618.0, "close_time": 1763247599999, "quote_volume": 19626.6507, "trades": 285, "taker_buy_base": 63363.0, "taker_buy_quote": 11142.1871 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1767, "high": 0.1803, "low": 0.1766, "close": 0.1796, "volume": 567977.0, "close_time": 1763251199999, "quote_volume": 101348.8501, "trades": 699, "taker_buy_base": 391317.0, "taker_buy_quote": 69912.9518 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1795, "high": 0.1804, "low": 0.1763, "close": 0.1766, "volume": 1252526.0, "close_time": 1763254799999, "quote_volume": 223265.9116, "trades": 1530, "taker_buy_base": 644005.0, "taker_buy_quote": 114801.0177 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1765, "high": 0.1796, "low": 0.1747, "close": 0.1771, "volume": 592987.0, "close_time": 1763258399999, "quote_volume": 104842.958, "trades": 876, "taker_buy_base": 378767.0, "taker_buy_quote": 67012.0724 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.177, "high": 0.1776, "low": 0.1757, "close": 0.1773, "volume": 436844.0, "close_time": 1763261999999, "quote_volume": 77123.7044, "trades": 589, "taker_buy_base": 152865.0, "taker_buy_quote": 27010.3405 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1771, "high": 0.1772, "low": 0.1759, "close": 0.1762, "volume": 113704.0, "close_time": 1763265599999, "quote_volume": 20074.8426, "trades": 215, "taker_buy_base": 74357.0, "taker_buy_quote": 13132.3845 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1764, "high": 0.1764, "low": 0.1742, "close": 0.1752, "volume": 421147.0, "close_time": 1763269199999, "quote_volume": 73758.3203, "trades": 586, "taker_buy_base": 229539.0, "taker_buy_quote": 40193.6788 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1754, "high": 0.1768, "low": 0.1754, "close": 0.1766, "volume": 208012.0, "close_time": 1763272799999, "quote_volume": 36694.1322, "trades": 251, "taker_buy_base": 44066.0, "taker_buy_quote": 7773.52 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1767, "high": 0.1811, "low": 0.1765, "close": 0.18, "volume": 1499151.0, "close_time": 1763276399999, "quote_volume": 268008.6376, "trades": 1177, "taker_buy_base": 529516.0, "taker_buy_quote": 94576.5498 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.18, "high": 0.1856, "low": 0.1787, "close": 0.1795, "volume": 2676821.0, "close_time": 1763279999999, "quote_volume": 487123.9658, "trades": 2915, "taker_buy_base": 1279725.0, "taker_buy_quote": 233087.1143 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1796, "high": 0.1801, "low": 0.1777, "close": 0.1783, "volume": 1260931.0, "close_time": 1763283599999, "quote_volume": 225564.3184, "trades": 1060, "taker_buy_base": 559940.0, "taker_buy_quote": 100270.7491 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1784, "high": 0.1792, "low": 0.1774, "close": 0.1791, "volume": 166582.0, "close_time": 1763287199999, "quote_volume": 29719.4058, "trades": 304, "taker_buy_base": 78511.0, "taker_buy_quote": 13993.8428 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.179, "high": 0.1821, "low": 0.178, "close": 0.1787, "volume": 1151976.0, "close_time": 1763290799999, "quote_volume": 207541.6071, "trades": 1247, "taker_buy_base": 672820.0, "taker_buy_quote": 121269.2526 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1788, "high": 0.179, "low": 0.1761, "close": 0.1768, "volume": 510170.0, "close_time": 1763294399999, "quote_volume": 90342.7996, "trades": 725, "taker_buy_base": 211726.0, "taker_buy_quote": 37540.9353 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.177, "high": 0.1794, "low": 0.1767, "close": 0.1783, "volume": 248489.0, "close_time": 1763297999999, "quote_volume": 44239.3301, "trades": 468, "taker_buy_base": 153132.0, "taker_buy_quote": 27248.5878 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1783, "high": 0.1805, "low": 0.1772, "close": 0.1783, "volume": 530198.0, "close_time": 1763301599999, "quote_volume": 94920.5672, "trades": 840, "taker_buy_base": 254187.0, "taker_buy_quote": 45540.9525 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1782, "high": 0.1795, "low": 0.1764, "close": 0.1791, "volume": 784656.0, "close_time": 1763305199999, "quote_volume": 139431.8245, "trades": 781, "taker_buy_base": 333602.0, "taker_buy_quote": 59351.0806 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1791, "high": 0.1811, "low": 0.1768, "close": 0.177, "volume": 1426599.0, "close_time": 1763308799999, "quote_volume": 255103.0879, "trades": 2253, "taker_buy_base": 681879.0, "taker_buy_quote": 122084.7581 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.177, "high": 0.1775, "low": 0.172, "close": 0.1722, "volume": 2229065.0, "close_time": 1763312399999, "quote_volume": 389307.9415, "trades": 2366, "taker_buy_base": 456581.0, "taker_buy_quote": 79944.8612 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1723, "high": 0.1733, "low": 0.1696, "close": 0.1721, "volume": 1393824.0, "close_time": 1763315999999, "quote_volume": 239225.6263, "trades": 1509, "taker_buy_base": 384496.0, "taker_buy_quote": 66038.6115 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1719, "high": 0.1743, "low": 0.1694, "close": 0.1698, "volume": 457976.0, "close_time": 1763319599999, "quote_volume": 78713.1162, "trades": 857, "taker_buy_base": 238037.0, "taker_buy_quote": 40793.2925 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1701, "high": 0.1725, "low": 0.1699, "close": 0.1701, "volume": 348738.0, "close_time": 1763323199999, "quote_volume": 59663.7293, "trades": 565, "taker_buy_base": 106106.0, "taker_buy_quote": 18181.8805 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1703, "high": 0.1724, "low": 0.169, "close": 0.1711, "volume": 539618.0, "close_time": 1763326799999, "quote_volume": 91945.9625, "trades": 722, "taker_buy_base": 214879.0, "taker_buy_quote": 36670.9122 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.171, "high": 0.1717, "low": 0.1683, "close": 0.1702, "volume": 687163.0, "close_time": 1763330399999, "quote_volume": 116514.2829, "trades": 1060, "taker_buy_base": 256494.0, "taker_buy_quote": 43533.5966 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1703, "high": 0.1733, "low": 0.1688, "close": 0.1729, "volume": 245266.0, "close_time": 1763333999999, "quote_volume": 42001.3077, "trades": 322, "taker_buy_base": 122260.0, "taker_buy_quote": 20964.1014 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1728, "high": 0.1754, "low": 0.1696, "close": 0.1744, "volume": 767083.0, "close_time": 1763337599999, "quote_volume": 132613.5309, "trades": 940, "taker_buy_base": 453699.0, "taker_buy_quote": 78337.3247 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1744, "high": 0.1806, "low": 0.1738, "close": 0.1783, "volume": 2589950.0, "close_time": 1763341199999, "quote_volume": 457544.7225, "trades": 2950, "taker_buy_base": 1276299.0, "taker_buy_quote": 225848.1813 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1783, "high": 0.1783, "low": 0.1755, "close": 0.1758, "volume": 373305.0, "close_time": 1763344799999, "quote_volume": 65881.3889, "trades": 741, "taker_buy_base": 157040.0, "taker_buy_quote": 27716.3034 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1759, "high": 0.183, "low": 0.1756, "close": 0.1825, "volume": 1026269.0, "close_time": 1763348399999, "quote_volume": 184154.391, "trades": 1248, "taker_buy_base": 636901.0, "taker_buy_quote": 114305.7482 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1826, "high": 0.1843, "low": 0.1802, "close": 0.1805, "volume": 854115.0, "close_time": 1763351999999, "quote_volume": 155720.6018, "trades": 1294, "taker_buy_base": 471457.0, "taker_buy_quote": 86020.4316 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1805, "high": 0.1823, "low": 0.1795, "close": 0.1804, "volume": 652111.0, "close_time": 1763355599999, "quote_volume": 118056.118, "trades": 904, "taker_buy_base": 378662.0, "taker_buy_quote": 68594.7748 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1785, "close": 0.1785, "volume": 239917.0, "close_time": 1763359199999, "quote_volume": 42999.3759, "trades": 457, "taker_buy_base": 118974.0, "taker_buy_quote": 21331.1381 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1784, "high": 0.1813, "low": 0.1782, "close": 0.1801, "volume": 812274.0, "close_time": 1763362799999, "quote_volume": 145974.1455, "trades": 983, "taker_buy_base": 404223.0, "taker_buy_quote": 72716.009 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1802, "high": 0.1827, "low": 0.1797, "close": 0.1808, "volume": 1080757.0, "close_time": 1763366399999, "quote_volume": 195664.3745, "trades": 941, "taker_buy_base": 298400.0, "taker_buy_quote": 54050.5537 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1806, "high": 0.1819, "low": 0.1794, "close": 0.1803, "volume": 679024.0, "close_time": 1763369999999, "quote_volume": 122545.6306, "trades": 938, "taker_buy_base": 178905.0, "taker_buy_quote": 32314.7981 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1803, "high": 0.1814, "low": 0.1787, "close": 0.1789, "volume": 320317.0, "close_time": 1763373599999, "quote_volume": 57591.3119, "trades": 417, "taker_buy_base": 81693.0, "taker_buy_quote": 14719.5266 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.179, "high": 0.1798, "low": 0.1777, "close": 0.1778, "volume": 208125.0, "close_time": 1763377199999, "quote_volume": 37202.6879, "trades": 364, "taker_buy_base": 57622.0, "taker_buy_quote": 10289.5607 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1776, "high": 0.1798, "low": 0.1776, "close": 0.1793, "volume": 172603.0, "close_time": 1763380799999, "quote_volume": 30896.1052, "trades": 293, "taker_buy_base": 95530.0, "taker_buy_quote": 17095.6292 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1794, "high": 0.1825, "low": 0.1787, "close": 0.182, "volume": 747441.0, "close_time": 1763384399999, "quote_volume": 135252.1521, "trades": 837, "taker_buy_base": 371690.0, "taker_buy_quote": 67232.8676 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1821, "high": 0.1823, "low": 0.1763, "close": 0.1773, "volume": 758124.0, "close_time": 1763387999999, "quote_volume": 136186.8332, "trades": 1213, "taker_buy_base": 239076.0, "taker_buy_quote": 42861.5799 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1771, "high": 0.1899, "low": 0.1768, "close": 0.1873, "volume": 3156406.0, "close_time": 1763391599999, "quote_volume": 584014.0612, "trades": 3939, "taker_buy_base": 1919607.0, "taker_buy_quote": 354653.547 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1872, "high": 0.1878, "low": 0.1807, "close": 0.1814, "volume": 1435524.0, "close_time": 1763395199999, "quote_volume": 263926.4997, "trades": 1970, "taker_buy_base": 589074.0, "taker_buy_quote": 108488.7817 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1813, "high": 0.1813, "low": 0.1758, "close": 0.1779, "volume": 2410678.0, "close_time": 1763398799999, "quote_volume": 428131.8465, "trades": 2286, "taker_buy_base": 744565.0, "taker_buy_quote": 132506.3016 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1779, "high": 0.1781, "low": 0.1724, "close": 0.1732, "volume": 896772.0, "close_time": 1763402399999, "quote_volume": 156427.1866, "trades": 1136, "taker_buy_base": 422917.0, "taker_buy_quote": 73874.4405 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1733, "high": 0.1755, "low": 0.1707, "close": 0.1722, "volume": 1344180.0, "close_time": 1763405999999, "quote_volume": 232275.7811, "trades": 1690, "taker_buy_base": 467223.0, "taker_buy_quote": 80801.6999 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1675, "close": 0.1678, "volume": 1836602.0, "close_time": 1763409599999, "quote_volume": 311272.672, "trades": 2283, "taker_buy_base": 564762.0, "taker_buy_quote": 95754.0695 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1675, "high": 0.1708, "low": 0.1665, "close": 0.1701, "volume": 1134596.0, "close_time": 1763413199999, "quote_volume": 191064.9835, "trades": 1465, "taker_buy_base": 555533.0, "taker_buy_quote": 93638.6659 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1703, "high": 0.1712, "low": 0.1678, "close": 0.1696, "volume": 466957.0, "close_time": 1763416799999, "quote_volume": 79081.7719, "trades": 667, "taker_buy_base": 299801.0, "taker_buy_quote": 50824.1699 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1697, "high": 0.1723, "low": 0.1685, "close": 0.171, "volume": 998364.0, "close_time": 1763420399999, "quote_volume": 170452.2771, "trades": 1050, "taker_buy_base": 643543.0, "taker_buy_quote": 109874.0091 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1709, "high": 0.1738, "low": 0.1698, "close": 0.1731, "volume": 742313.0, "close_time": 1763423999999, "quote_volume": 127446.6011, "trades": 785, "taker_buy_base": 437673.0, "taker_buy_quote": 75213.877 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1729, "high": 0.1753, "low": 0.171, "close": 0.1745, "volume": 758686.0, "close_time": 1763427599999, "quote_volume": 131634.3654, "trades": 1233, "taker_buy_base": 413032.0, "taker_buy_quote": 71733.0282 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1744, "high": 0.1744, "low": 0.1692, "close": 0.1696, "volume": 864329.0, "close_time": 1763431199999, "quote_volume": 148170.4724, "trades": 1363, "taker_buy_base": 395537.0, "taker_buy_quote": 67725.0905 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1696, "high": 0.1745, "low": 0.1678, "close": 0.1703, "volume": 935750.0, "close_time": 1763434799999, "quote_volume": 160318.4242, "trades": 2082, "taker_buy_base": 509266.0, "taker_buy_quote": 87243.3376 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1703, "high": 0.1728, "low": 0.1684, "close": 0.1725, "volume": 778570.0, "close_time": 1763438399999, "quote_volume": 133049.7189, "trades": 1203, "taker_buy_base": 334643.0, "taker_buy_quote": 57240.8238 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1725, "high": 0.1729, "low": 0.1691, "close": 0.1721, "volume": 677413.0, "close_time": 1763441999999, "quote_volume": 115894.6316, "trades": 1172, "taker_buy_base": 301969.0, "taker_buy_quote": 51644.5399 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.172, "high": 0.1727, "low": 0.1702, "close": 0.1702, "volume": 281297.0, "close_time": 1763445599999, "quote_volume": 48221.6846, "trades": 660, "taker_buy_base": 133278.0, "taker_buy_quote": 22852.3119 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1701, "high": 0.1708, "low": 0.1655, "close": 0.1659, "volume": 1492799.0, "close_time": 1763449199999, "quote_volume": 250263.6396, "trades": 1409, "taker_buy_base": 301367.0, "taker_buy_quote": 50633.3296 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1659, "high": 0.167, "low": 0.165, "close": 0.1657, "volume": 642217.0, "close_time": 1763452799999, "quote_volume": 106666.2651, "trades": 887, "taker_buy_base": 258309.0, "taker_buy_quote": 42909.5744 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1655, "high": 0.1662, "low": 0.1645, "close": 0.1662, "volume": 1381246.0, "close_time": 1763456399999, "quote_volume": 228700.0527, "trades": 1066, "taker_buy_base": 527309.0, "taker_buy_quote": 87272.5707 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1663, "high": 0.1671, "low": 0.1653, "close": 0.1669, "volume": 480132.0, "close_time": 1763459999999, "quote_volume": 79774.5087, "trades": 555, "taker_buy_base": 292306.0, "taker_buy_quote": 48561.7927 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.167, "high": 0.1678, "low": 0.1657, "close": 0.1678, "volume": 571453.0, "close_time": 1763463599999, "quote_volume": 95495.7259, "trades": 605, "taker_buy_base": 296647.0, "taker_buy_quote": 49612.0752 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1677, "high": 0.1677, "low": 0.166, "close": 0.1661, "volume": 260566.0, "close_time": 1763467199999, "quote_volume": 43455.3493, "trades": 319, "taker_buy_base": 102976.0, "taker_buy_quote": 17176.7135 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1662, "high": 0.1677, "low": 0.1656, "close": 0.1674, "volume": 271624.0, "close_time": 1763470799999, "quote_volume": 45326.4854, "trades": 340, "taker_buy_base": 157279.0, "taker_buy_quote": 26251.6864 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1656, "close": 0.1672, "volume": 173251.0, "close_time": 1763474399999, "quote_volume": 28836.6515, "trades": 323, "taker_buy_base": 70466.0, "taker_buy_quote": 11740.6171 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1673, "high": 0.1694, "low": 0.1663, "close": 0.1677, "volume": 587051.0, "close_time": 1763477999999, "quote_volume": 98504.6419, "trades": 1062, "taker_buy_base": 282438.0, "taker_buy_quote": 47420.0215 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1676, "high": 0.175, "low": 0.1675, "close": 0.1723, "volume": 1243144.0, "close_time": 1763481599999, "quote_volume": 212533.2155, "trades": 1873, "taker_buy_base": 382599.0, "taker_buy_quote": 65525.3974 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1721, "high": 0.1763, "low": 0.1719, "close": 0.1743, "volume": 1060582.0, "close_time": 1763485199999, "quote_volume": 185168.5107, "trades": 1164, "taker_buy_base": 531288.0, "taker_buy_quote": 92732.517 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1721, "close": 0.1731, "volume": 180447.0, "close_time": 1763488799999, "quote_volume": 31237.8539, "trades": 389, "taker_buy_base": 56658.0, "taker_buy_quote": 9818.1709 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1731, "high": 0.1773, "low": 0.1722, "close": 0.1767, "volume": 561609.0, "close_time": 1763492399999, "quote_volume": 97855.912, "trades": 698, "taker_buy_base": 259607.0, "taker_buy_quote": 45256.3827 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1766, "high": 0.178, "low": 0.1748, "close": 0.175, "volume": 776202.0, "close_time": 1763495999999, "quote_volume": 137101.8104, "trades": 581, "taker_buy_base": 138670.0, "taker_buy_quote": 24520.7294 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.175, "high": 0.1759, "low": 0.1742, "close": 0.1742, "volume": 373154.0, "close_time": 1763499599999, "quote_volume": 65224.507, "trades": 329, "taker_buy_base": 292054.0, "taker_buy_quote": 51035.7965 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1742, "high": 0.1748, "low": 0.1722, "close": 0.1724, "volume": 128029.0, "close_time": 1763503199999, "quote_volume": 22221.3647, "trades": 249, "taker_buy_base": 63931.0, "taker_buy_quote": 11075.3082 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1724, "high": 0.1769, "low": 0.1724, "close": 0.1753, "volume": 487751.0, "close_time": 1763506799999, "quote_volume": 85546.6099, "trades": 605, "taker_buy_base": 287531.0, "taker_buy_quote": 50399.3374 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1728, "close": 0.1738, "volume": 460151.0, "close_time": 1763510399999, "quote_volume": 79962.7004, "trades": 641, "taker_buy_base": 127854.0, "taker_buy_quote": 22237.5719 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1737, "high": 0.1761, "low": 0.1724, "close": 0.1759, "volume": 328249.0, "close_time": 1763513999999, "quote_volume": 57270.2954, "trades": 415, "taker_buy_base": 120844.0, "taker_buy_quote": 21092.3776 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1758, "high": 0.1759, "low": 0.1734, "close": 0.1741, "volume": 234632.0, "close_time": 1763517599999, "quote_volume": 40941.2855, "trades": 495, "taker_buy_base": 76370.0, "taker_buy_quote": 13342.0864 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1742, "high": 0.1751, "low": 0.1734, "close": 0.1735, "volume": 124934.0, "close_time": 1763521199999, "quote_volume": 21735.3724, "trades": 268, "taker_buy_base": 64938.0, "taker_buy_quote": 11302.4093 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1734, "high": 0.1734, "low": 0.1703, "close": 0.1706, "volume": 486199.0, "close_time": 1763524799999, "quote_volume": 83343.495, "trades": 451, "taker_buy_base": 267486.0, "taker_buy_quote": 45873.4579 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1705, "high": 0.1791, "low": 0.1704, "close": 0.1762, "volume": 2040970.0, "close_time": 1763528399999, "quote_volume": 358618.2305, "trades": 1834, "taker_buy_base": 757839.0, "taker_buy_quote": 133169.586 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1761, "high": 0.1764, "low": 0.1727, "close": 0.1732, "volume": 854661.0, "close_time": 1763531999999, "quote_volume": 148733.9962, "trades": 1000, "taker_buy_base": 318761.0, "taker_buy_quote": 55524.1588 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1732, "high": 0.184, "low": 0.1725, "close": 0.1817, "volume": 2945332.0, "close_time": 1763535599999, "quote_volume": 527900.3697, "trades": 3603, "taker_buy_base": 1787386.0, "taker_buy_quote": 320555.0584 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1818, "high": 0.1842, "low": 0.1801, "close": 0.1818, "volume": 1478417.0, "close_time": 1763539199999, "quote_volume": 269364.8675, "trades": 1939, "taker_buy_base": 773987.0, "taker_buy_quote": 141132.3536 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1817, "high": 0.1865, "low": 0.1815, "close": 0.1826, "volume": 2073337.0, "close_time": 1763542799999, "quote_volume": 382490.3368, "trades": 2070, "taker_buy_base": 1115002.0, "taker_buy_quote": 205897.5306 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1827, "high": 0.1836, "low": 0.1805, "close": 0.1819, "volume": 498096.0, "close_time": 1763546399999, "quote_volume": 90462.8281, "trades": 552, "taker_buy_base": 250684.0, "taker_buy_quote": 45535.7061 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1818, "high": 0.1844, "low": 0.1804, "close": 0.1809, "volume": 861152.0, "close_time": 1763549999999, "quote_volume": 157025.9582, "trades": 584, "taker_buy_base": 362478.0, "taker_buy_quote": 66133.2137 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1807, "high": 0.1809, "low": 0.1778, "close": 0.1786, "volume": 674460.0, "close_time": 1763553599999, "quote_volume": 120710.4531, "trades": 659, "taker_buy_base": 343457.0, "taker_buy_quote": 61484.6483 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1787, "high": 0.1807, "low": 0.1772, "close": 0.1807, "volume": 979988.0, "close_time": 1763557199999, "quote_volume": 175075.157, "trades": 1137, "taker_buy_base": 431835.0, "taker_buy_quote": 77162.8535 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1807, "high": 0.1808, "low": 0.1761, "close": 0.1762, "volume": 875989.0, "close_time": 1763560799999, "quote_volume": 156551.713, "trades": 1094, "taker_buy_base": 418264.0, "taker_buy_quote": 74712.7486 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1764, "high": 0.1782, "low": 0.1744, "close": 0.1774, "volume": 1306284.0, "close_time": 1763564399999, "quote_volume": 230191.3652, "trades": 1285, "taker_buy_base": 540615.0, "taker_buy_quote": 95116.3982 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1773, "high": 0.1789, "low": 0.1743, "close": 0.1746, "volume": 1325493.0, "close_time": 1763567999999, "quote_volume": 233858.2212, "trades": 1772, "taker_buy_base": 663535.0, "taker_buy_quote": 117123.1316 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1746, "high": 0.1759, "low": 0.1717, "close": 0.1725, "volume": 1638993.0, "close_time": 1763571599999, "quote_volume": 284991.6759, "trades": 2089, "taker_buy_base": 1027258.0, "taker_buy_quote": 178731.5884 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1693, "close": 0.1712, "volume": 403326.0, "close_time": 1763575199999, "quote_volume": 68981.487, "trades": 957, "taker_buy_base": 248513.0, "taker_buy_quote": 42494.5992 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.171, "high": 0.1731, "low": 0.1667, "close": 0.1691, "volume": 2091773.0, "close_time": 1763578799999, "quote_volume": 355222.5197, "trades": 2877, "taker_buy_base": 1035271.0, "taker_buy_quote": 176040.6384 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.169, "high": 0.1718, "low": 0.1683, "close": 0.171, "volume": 694964.0, "close_time": 1763582399999, "quote_volume": 118468.3824, "trades": 1024, "taker_buy_base": 379957.0, "taker_buy_quote": 64829.5581 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1709, "high": 0.1806, "low": 0.1707, "close": 0.1782, "volume": 2531152.0, "close_time": 1763585999999, "quote_volume": 446385.7843, "trades": 3096, "taker_buy_base": 1440943.0, "taker_buy_quote": 253850.7829 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1783, "high": 0.182, "low": 0.1767, "close": 0.1808, "volume": 1910412.0, "close_time": 1763589599999, "quote_volume": 342950.7074, "trades": 2164, "taker_buy_base": 1131361.0, "taker_buy_quote": 203137.0909 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1808, "high": 0.1822, "low": 0.1791, "close": 0.1803, "volume": 1208827.0, "close_time": 1763593199999, "quote_volume": 218532.8628, "trades": 1143, "taker_buy_base": 531132.0, "taker_buy_quote": 95998.2213 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.18, "high": 0.1808, "low": 0.1796, "close": 0.1805, "volume": 567529.0, "close_time": 1763596799999, "quote_volume": 102227.484, "trades": 839, "taker_buy_base": 338733.0, "taker_buy_quote": 61028.6226 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1803, "high": 0.1825, "low": 0.179, "close": 0.1824, "volume": 618141.0, "close_time": 1763600399999, "quote_volume": 111913.4319, "trades": 933, "taker_buy_base": 269516.0, "taker_buy_quote": 48787.0675 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1824, "high": 0.184, "low": 0.181, "close": 0.1839, "volume": 769319.0, "close_time": 1763603999999, "quote_volume": 140228.0558, "trades": 1215, "taker_buy_base": 324472.0, "taker_buy_quote": 59247.0728 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1839, "high": 0.1844, "low": 0.182, "close": 0.1821, "volume": 433918.0, "close_time": 1763607599999, "quote_volume": 79610.4633, "trades": 757, "taker_buy_base": 201275.0, "taker_buy_quote": 36966.6107 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1821, "high": 0.1836, "low": 0.182, "close": 0.1822, "volume": 237285.0, "close_time": 1763611199999, "quote_volume": 43326.3559, "trades": 380, "taker_buy_base": 78824.0, "taker_buy_quote": 14400.9191 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1822, "high": 0.1823, "low": 0.1805, "close": 0.1813, "volume": 160333.0, "close_time": 1763614799999, "quote_volume": 29042.1989, "trades": 324, "taker_buy_base": 51002.0, "taker_buy_quote": 9238.3388 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1814, "high": 0.1825, "low": 0.179, "close": 0.1805, "volume": 557522.0, "close_time": 1763618399999, "quote_volume": 100760.7083, "trades": 687, "taker_buy_base": 243964.0, "taker_buy_quote": 44182.055 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1805, "high": 0.1872, "low": 0.1805, "close": 0.1843, "volume": 1830596.0, "close_time": 1763621999999, "quote_volume": 337851.1514, "trades": 1543, "taker_buy_base": 698776.0, "taker_buy_quote": 128763.764 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1842, "high": 0.1862, "low": 0.1831, "close": 0.1857, "volume": 912671.0, "close_time": 1763625599999, "quote_volume": 168509.7676, "trades": 841, "taker_buy_base": 615753.0, "taker_buy_quote": 113622.9045 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1856, "high": 0.1917, "low": 0.1852, "close": 0.1899, "volume": 1624484.0, "close_time": 1763629199999, "quote_volume": 306679.5834, "trades": 1678, "taker_buy_base": 995803.0, "taker_buy_quote": 187917.6351 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1898, "high": 0.1922, "low": 0.1878, "close": 0.1884, "volume": 922718.0, "close_time": 1763632799999, "quote_volume": 175507.791, "trades": 1537, "taker_buy_base": 486121.0, "taker_buy_quote": 92488.2472 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1884, "high": 0.189, "low": 0.1867, "close": 0.1873, "volume": 1029233.0, "close_time": 1763636399999, "quote_volume": 193082.7185, "trades": 1045, "taker_buy_base": 310276.0, "taker_buy_quote": 58272.7538 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1872, "high": 0.1879, "low": 0.1852, "close": 0.1858, "volume": 885166.0, "close_time": 1763639999999, "quote_volume": 164685.062, "trades": 857, "taker_buy_base": 129696.0, "taker_buy_quote": 24177.0688 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1857, "high": 0.1861, "low": 0.1848, "close": 0.1854, "volume": 281385.0, "close_time": 1763643599999, "quote_volume": 52141.2541, "trades": 447, "taker_buy_base": 143127.0, "taker_buy_quote": 26519.3136 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1854, "high": 0.1854, "low": 0.1823, "close": 0.1828, "volume": 1137088.0, "close_time": 1763647199999, "quote_volume": 208635.4064, "trades": 1397, "taker_buy_base": 357777.0, "taker_buy_quote": 65690.1458 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1827, "high": 0.1837, "low": 0.1811, "close": 0.1823, "volume": 418682.0, "close_time": 1763650799999, "quote_volume": 76321.3886, "trades": 855, "taker_buy_base": 199033.0, "taker_buy_quote": 36310.8943 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1822, "high": 0.1823, "low": 0.1759, "close": 0.1801, "volume": 4525305.0, "close_time": 1763654399999, "quote_volume": 807607.5588, "trades": 3627, "taker_buy_base": 1380993.0, "taker_buy_quote": 246240.2147 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1748, "close": 0.1771, "volume": 3030536.0, "close_time": 1763657999999, "quote_volume": 538703.4271, "trades": 3477, "taker_buy_base": 1129768.0, "taker_buy_quote": 200798.8154 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.177, "high": 0.1784, "low": 0.1719, "close": 0.1739, "volume": 1674861.0, "close_time": 1763661599999, "quote_volume": 291946.9885, "trades": 2151, "taker_buy_base": 665177.0, "taker_buy_quote": 116169.3592 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1738, "high": 0.1743, "low": 0.1715, "close": 0.1717, "volume": 308193.0, "close_time": 1763665199999, "quote_volume": 53236.5228, "trades": 646, "taker_buy_base": 154257.0, "taker_buy_quote": 26677.2156 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1716, "high": 0.1735, "low": 0.1705, "close": 0.1724, "volume": 350550.0, "close_time": 1763668799999, "quote_volume": 60207.8406, "trades": 688, "taker_buy_base": 117667.0, "taker_buy_quote": 20265.6648 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1724, "high": 0.1725, "low": 0.1704, "close": 0.1707, "volume": 334535.0, "close_time": 1763672399999, "quote_volume": 57226.7503, "trades": 651, "taker_buy_base": 101205.0, "taker_buy_quote": 17310.5211 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1707, "high": 0.1763, "low": 0.1707, "close": 0.1753, "volume": 818635.0, "close_time": 1763675999999, "quote_volume": 142925.6854, "trades": 1142, "taker_buy_base": 514467.0, "taker_buy_quote": 89629.9395 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1753, "high": 0.1764, "low": 0.1741, "close": 0.1747, "volume": 360179.0, "close_time": 1763679599999, "quote_volume": 63113.3353, "trades": 589, "taker_buy_base": 129223.0, "taker_buy_quote": 22653.8393 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1747, "high": 0.1748, "low": 0.1699, "close": 0.1702, "volume": 553301.0, "close_time": 1763683199999, "quote_volume": 95391.6916, "trades": 967, "taker_buy_base": 172461.0, "taker_buy_quote": 29769.7943 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1703, "high": 0.175, "low": 0.1698, "close": 0.1743, "volume": 829974.0, "close_time": 1763686799999, "quote_volume": 143625.8784, "trades": 1130, "taker_buy_base": 568716.0, "taker_buy_quote": 98670.5049 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1743, "high": 0.1761, "low": 0.1724, "close": 0.1729, "volume": 882325.0, "close_time": 1763690399999, "quote_volume": 153337.1206, "trades": 1156, "taker_buy_base": 317896.0, "taker_buy_quote": 55245.3718 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.173, "high": 0.1734, "low": 0.1693, "close": 0.17, "volume": 525896.0, "close_time": 1763693999999, "quote_volume": 90296.862, "trades": 988, "taker_buy_base": 212841.0, "taker_buy_quote": 36565.2608 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1701, "high": 0.1728, "low": 0.168, "close": 0.168, "volume": 805189.0, "close_time": 1763697599999, "quote_volume": 136554.0365, "trades": 1017, "taker_buy_base": 239509.0, "taker_buy_quote": 40693.6181 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.168, "high": 0.1684, "low": 0.165, "close": 0.1679, "volume": 1772222.0, "close_time": 1763701199999, "quote_volume": 295412.802, "trades": 1947, "taker_buy_base": 746625.0, "taker_buy_quote": 124408.0221 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.168, "high": 0.1748, "low": 0.167, "close": 0.1704, "volume": 2879145.0, "close_time": 1763704799999, "quote_volume": 494832.1053, "trades": 2323, "taker_buy_base": 1015732.0, "taker_buy_quote": 174417.7823 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1703, "high": 0.1717, "low": 0.169, "close": 0.1704, "volume": 508603.0, "close_time": 1763708399999, "quote_volume": 86659.2103, "trades": 792, "taker_buy_base": 186367.0, "taker_buy_quote": 31741.0586 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1704, "high": 0.1707, "low": 0.1601, "close": 0.1676, "volume": 1712544.0, "close_time": 1763711999999, "quote_volume": 283293.4827, "trades": 2768, "taker_buy_base": 737280.0, "taker_buy_quote": 121784.1619 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1675, "high": 0.1731, "low": 0.1664, "close": 0.1684, "volume": 1181822.0, "close_time": 1763715599999, "quote_volume": 201485.8051, "trades": 2129, "taker_buy_base": 690314.0, "taker_buy_quote": 117728.5909 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1685, "high": 0.1726, "low": 0.1674, "close": 0.1677, "volume": 950525.0, "close_time": 1763719199999, "quote_volume": 161623.2788, "trades": 1571, "taker_buy_base": 459998.0, "taker_buy_quote": 78327.5291 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1674, "high": 0.1692, "low": 0.1655, "close": 0.1664, "volume": 1029005.0, "close_time": 1763722799999, "quote_volume": 172032.956, "trades": 1318, "taker_buy_base": 340363.0, "taker_buy_quote": 56938.502 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1663, "high": 0.1688, "low": 0.1639, "close": 0.1652, "volume": 972580.0, "close_time": 1763726399999, "quote_volume": 161246.5702, "trades": 1133, "taker_buy_base": 522277.0, "taker_buy_quote": 86694.5091 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1653, "high": 0.1704, "low": 0.1618, "close": 0.1704, "volume": 1541316.0, "close_time": 1763729999999, "quote_volume": 255310.0386, "trades": 2951, "taker_buy_base": 880430.0, "taker_buy_quote": 145862.3676 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1705, "high": 0.1733, "low": 0.169, "close": 0.1705, "volume": 974494.0, "close_time": 1763733599999, "quote_volume": 166564.6076, "trades": 1836, "taker_buy_base": 527774.0, "taker_buy_quote": 90199.6335 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1706, "high": 0.1728, "low": 0.1678, "close": 0.1723, "volume": 536909.0, "close_time": 1763737199999, "quote_volume": 91758.5708, "trades": 1205, "taker_buy_base": 284478.0, "taker_buy_quote": 48641.7966 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1723, "high": 0.1724, "low": 0.1671, "close": 0.1683, "volume": 497949.0, "close_time": 1763740799999, "quote_volume": 84044.5116, "trades": 867, "taker_buy_base": 201557.0, "taker_buy_quote": 34067.0923 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1683, "high": 0.1762, "low": 0.1662, "close": 0.1757, "volume": 1897957.0, "close_time": 1763744399999, "quote_volume": 326919.5573, "trades": 2512, "taker_buy_base": 785475.0, "taker_buy_quote": 135547.5096 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1758, "high": 0.1789, "low": 0.1747, "close": 0.1764, "volume": 3282427.0, "close_time": 1763747999999, "quote_volume": 579671.3701, "trades": 3597, "taker_buy_base": 1058166.0, "taker_buy_quote": 186967.9827 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1765, "high": 0.1794, "low": 0.1731, "close": 0.1783, "volume": 3536164.0, "close_time": 1763751599999, "quote_volume": 622926.6186, "trades": 2700, "taker_buy_base": 1011568.0, "taker_buy_quote": 178681.1722 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1783, "high": 0.1795, "low": 0.1753, "close": 0.1766, "volume": 1962272.0, "close_time": 1763755199999, "quote_volume": 348513.1036, "trades": 1787, "taker_buy_base": 640576.0, "taker_buy_quote": 113753.018 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1768, "high": 0.1768, "low": 0.1726, "close": 0.1749, "volume": 1409693.0, "close_time": 1763758799999, "quote_volume": 245862.4226, "trades": 1676, "taker_buy_base": 575515.0, "taker_buy_quote": 100226.5957 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1748, "high": 0.1774, "low": 0.1731, "close": 0.1767, "volume": 2856545.0, "close_time": 1763762399999, "quote_volume": 501276.9526, "trades": 2751, "taker_buy_base": 1434751.0, "taker_buy_quote": 251878.1631 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1766, "high": 0.1791, "low": 0.1718, "close": 0.1723, "volume": 3022721.0, "close_time": 1763765999999, "quote_volume": 530007.4881, "trades": 1968, "taker_buy_base": 972786.0, "taker_buy_quote": 170499.6757 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1722, "high": 0.1792, "low": 0.1715, "close": 0.1774, "volume": 2416965.0, "close_time": 1763769599999, "quote_volume": 425870.6916, "trades": 1983, "taker_buy_base": 892863.0, "taker_buy_quote": 157376.4286 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1774, "high": 0.1791, "low": 0.176, "close": 0.1781, "volume": 1210819.0, "close_time": 1763773199999, "quote_volume": 215078.3199, "trades": 1991, "taker_buy_base": 569106.0, "taker_buy_quote": 101213.0391 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1781, "high": 0.1807, "low": 0.1767, "close": 0.1794, "volume": 489604.0, "close_time": 1763776799999, "quote_volume": 87599.7309, "trades": 991, "taker_buy_base": 219522.0, "taker_buy_quote": 39295.9337 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1794, "high": 0.1809, "low": 0.1776, "close": 0.1806, "volume": 635930.0, "close_time": 1763780399999, "quote_volume": 113809.6233, "trades": 1225, "taker_buy_base": 226615.0, "taker_buy_quote": 40538.9143 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1807, "high": 0.181, "low": 0.178, "close": 0.1783, "volume": 532508.0, "close_time": 1763783999999, "quote_volume": 95434.1303, "trades": 978, "taker_buy_base": 300935.0, "taker_buy_quote": 53926.4055 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1784, "high": 0.1794, "low": 0.1746, "close": 0.1789, "volume": 1434238.0, "close_time": 1763787599999, "quote_volume": 254265.0018, "trades": 2033, "taker_buy_base": 627635.0, "taker_buy_quote": 111268.302 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1789, "high": 0.1803, "low": 0.1746, "close": 0.1754, "volume": 1071068.0, "close_time": 1763791199999, "quote_volume": 189490.698, "trades": 1667, "taker_buy_base": 632060.0, "taker_buy_quote": 111733.0978 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1755, "high": 0.1814, "low": 0.1744, "close": 0.1803, "volume": 1041306.0, "close_time": 1763794799999, "quote_volume": 186613.5256, "trades": 1857, "taker_buy_base": 591246.0, "taker_buy_quote": 105924.4431 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1804, "high": 0.1821, "low": 0.1789, "close": 0.1818, "volume": 905443.0, "close_time": 1763798399999, "quote_volume": 163474.8068, "trades": 1360, "taker_buy_base": 424873.0, "taker_buy_quote": 76752.8841 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1817, "high": 0.1837, "low": 0.1796, "close": 0.1829, "volume": 1218918.0, "close_time": 1763801999999, "quote_volume": 221616.4255, "trades": 1907, "taker_buy_base": 786845.0, "taker_buy_quote": 143161.4419 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1829, "high": 0.1866, "low": 0.1822, "close": 0.1858, "volume": 2220163.0, "close_time": 1763805599999, "quote_volume": 409595.709, "trades": 2829, "taker_buy_base": 1399152.0, "taker_buy_quote": 258186.4787 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1858, "high": 0.1879, "low": 0.1805, "close": 0.1808, "volume": 2058136.0, "close_time": 1763809199999, "quote_volume": 380627.2673, "trades": 3803, "taker_buy_base": 1009194.0, "taker_buy_quote": 186789.2198 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1807, "high": 0.1874, "low": 0.1804, "close": 0.1834, "volume": 1009903.0, "close_time": 1763812799999, "quote_volume": 185683.1408, "trades": 1706, "taker_buy_base": 461742.0, "taker_buy_quote": 85062.4434 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1834, "high": 0.1846, "low": 0.1798, "close": 0.1821, "volume": 819644.0, "close_time": 1763816399999, "quote_volume": 149200.1222, "trades": 1374, "taker_buy_base": 375019.0, "taker_buy_quote": 68253.0192 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1822, "high": 0.1893, "low": 0.1811, "close": 0.1878, "volume": 3642637.0, "close_time": 1763819999999, "quote_volume": 678781.1081, "trades": 4803, "taker_buy_base": 1920866.0, "taker_buy_quote": 357885.4003 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1878, "high": 0.1927, "low": 0.1868, "close": 0.1908, "volume": 2861317.0, "close_time": 1763823599999, "quote_volume": 543465.7408, "trades": 3877, "taker_buy_base": 1486280.0, "taker_buy_quote": 282592.3971 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1908, "high": 0.1913, "low": 0.1882, "close": 0.1908, "volume": 1070936.0, "close_time": 1763827199999, "quote_volume": 203298.4219, "trades": 1873, "taker_buy_base": 436629.0, "taker_buy_quote": 82880.448 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1907, "high": 0.1957, "low": 0.189, "close": 0.1953, "volume": 3031526.0, "close_time": 1763830799999, "quote_volume": 582939.1927, "trades": 3641, "taker_buy_base": 1708416.0, "taker_buy_quote": 328830.298 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1954, "high": 0.1964, "low": 0.1919, "close": 0.1948, "volume": 2097256.0, "close_time": 1763834399999, "quote_volume": 406495.4824, "trades": 2862, "taker_buy_base": 909558.0, "taker_buy_quote": 176390.3639 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1948, "high": 0.1955, "low": 0.1896, "close": 0.1942, "volume": 1575602.0, "close_time": 1763837999999, "quote_volume": 303931.7601, "trades": 2426, "taker_buy_base": 691390.0, "taker_buy_quote": 133324.5302 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1942, "high": 0.1997, "low": 0.1934, "close": 0.1986, "volume": 2388463.0, "close_time": 1763841599999, "quote_volume": 469231.5377, "trades": 3483, "taker_buy_base": 1358791.0, "taker_buy_quote": 267093.697 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1987, "high": 0.2013, "low": 0.196, "close": 0.1979, "volume": 3668161.0, "close_time": 1763845199999, "quote_volume": 729076.5172, "trades": 4871, "taker_buy_base": 1254263.0, "taker_buy_quote": 249614.4022 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1977, "high": 0.201, "low": 0.1958, "close": 0.1969, "volume": 1836685.0, "close_time": 1763848799999, "quote_volume": 364258.4095, "trades": 2380, "taker_buy_base": 893095.0, "taker_buy_quote": 177061.7476 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1968, "high": 0.1975, "low": 0.1932, "close": 0.196, "volume": 1707295.0, "close_time": 1763852399999, "quote_volume": 333396.7294, "trades": 2163, "taker_buy_base": 784310.0, "taker_buy_quote": 153324.3911 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1962, "high": 0.1974, "low": 0.1929, "close": 0.1952, "volume": 2275512.0, "close_time": 1763855999999, "quote_volume": 443654.4078, "trades": 1787, "taker_buy_base": 1173339.0, "taker_buy_quote": 228005.478 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1953, "high": 0.196, "low": 0.1922, "close": 0.1938, "volume": 671683.0, "close_time": 1763859599999, "quote_volume": 129867.1538, "trades": 1162, "taker_buy_base": 325941.0, "taker_buy_quote": 63054.5424 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1939, "high": 0.195, "low": 0.1922, "close": 0.1947, "volume": 1220925.0, "close_time": 1763863199999, "quote_volume": 236029.8474, "trades": 1331, "taker_buy_base": 564331.0, "taker_buy_quote": 109148.2213 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1947, "high": 0.1975, "low": 0.1928, "close": 0.1934, "volume": 1568881.0, "close_time": 1763866799999, "quote_volume": 304188.1974, "trades": 1738, "taker_buy_base": 1031590.0, "taker_buy_quote": 199795.3205 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1888, "close": 0.1909, "volume": 716389.0, "close_time": 1763870399999, "quote_volume": 136653.7265, "trades": 1154, "taker_buy_base": 265603.0, "taker_buy_quote": 50617.9178 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1909, "high": 0.1973, "low": 0.19, "close": 0.1956, "volume": 2215275.0, "close_time": 1763873999999, "quote_volume": 430772.608, "trades": 2781, "taker_buy_base": 1495920.0, "taker_buy_quote": 290842.9422 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1955, "high": 0.1988, "low": 0.1944, "close": 0.1945, "volume": 1922777.0, "close_time": 1763877599999, "quote_volume": 378477.5993, "trades": 2446, "taker_buy_base": 1180664.0, "taker_buy_quote": 232741.5114 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1944, "high": 0.1985, "low": 0.194, "close": 0.1964, "volume": 723542.0, "close_time": 1763881199999, "quote_volume": 141939.1119, "trades": 1341, "taker_buy_base": 457956.0, "taker_buy_quote": 89832.3907 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1964, "high": 0.1978, "low": 0.1935, "close": 0.1949, "volume": 722641.0, "close_time": 1763884799999, "quote_volume": 140969.3274, "trades": 1229, "taker_buy_base": 349554.0, "taker_buy_quote": 68337.5911 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1948, "high": 0.1966, "low": 0.1935, "close": 0.1958, "volume": 539270.0, "close_time": 1763888399999, "quote_volume": 105155.257, "trades": 960, "taker_buy_base": 295432.0, "taker_buy_quote": 57683.5399 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1957, "high": 0.1963, "low": 0.1936, "close": 0.1953, "volume": 487149.0, "close_time": 1763891999999, "quote_volume": 94813.8299, "trades": 744, "taker_buy_base": 297689.0, "taker_buy_quote": 57978.9683 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1953, "high": 0.196, "low": 0.1917, "close": 0.1918, "volume": 1121921.0, "close_time": 1763895599999, "quote_volume": 216927.9144, "trades": 1624, "taker_buy_base": 487085.0, "taker_buy_quote": 94550.9703 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1918, "high": 0.193, "low": 0.1909, "close": 0.1922, "volume": 402977.0, "close_time": 1763899199999, "quote_volume": 77314.3929, "trades": 600, "taker_buy_base": 146993.0, "taker_buy_quote": 28240.4899 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1922, "high": 0.2014, "low": 0.1922, "close": 0.1988, "volume": 2945844.0, "close_time": 1763902799999, "quote_volume": 582942.0508, "trades": 3735, "taker_buy_base": 1249897.0, "taker_buy_quote": 247410.1116 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1988, "high": 0.1993, "low": 0.1922, "close": 0.1945, "volume": 1439633.0, "close_time": 1763906399999, "quote_volume": 280916.5812, "trades": 2153, "taker_buy_base": 393298.0, "taker_buy_quote": 76512.7234 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1944, "high": 0.1946, "low": 0.1878, "close": 0.1899, "volume": 1862520.0, "close_time": 1763909999999, "quote_volume": 355311.5748, "trades": 2436, "taker_buy_base": 485615.0, "taker_buy_quote": 92704.0637 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.19, "high": 0.1927, "low": 0.1897, "close": 0.1911, "volume": 622769.0, "close_time": 1763913599999, "quote_volume": 119140.558, "trades": 1170, "taker_buy_base": 262425.0, "taker_buy_quote": 50216.8931 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1912, "high": 0.1944, "low": 0.1906, "close": 0.1906, "volume": 644362.0, "close_time": 1763917199999, "quote_volume": 124100.7613, "trades": 1473, "taker_buy_base": 421936.0, "taker_buy_quote": 81271.1961 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.191, "high": 0.1924, "low": 0.1899, "close": 0.1915, "volume": 204269.0, "close_time": 1763920799999, "quote_volume": 39036.432, "trades": 634, "taker_buy_base": 110670.0, "taker_buy_quote": 21160.9363 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1916, "high": 0.1921, "low": 0.1897, "close": 0.1908, "volume": 528954.0, "close_time": 1763924399999, "quote_volume": 100988.1036, "trades": 876, "taker_buy_base": 177352.0, "taker_buy_quote": 33904.3505 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1907, "high": 0.1945, "low": 0.1905, "close": 0.1918, "volume": 729446.0, "close_time": 1763927999999, "quote_volume": 140914.083, "trades": 1150, "taker_buy_base": 421111.0, "taker_buy_quote": 81331.2941 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1919, "high": 0.1923, "low": 0.1908, "close": 0.1916, "volume": 186067.0, "close_time": 1763931599999, "quote_volume": 35655.0789, "trades": 638, "taker_buy_base": 85860.0, "taker_buy_quote": 16450.8872 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1918, "high": 0.1922, "low": 0.1894, "close": 0.1906, "volume": 832286.0, "close_time": 1763935199999, "quote_volume": 158353.2595, "trades": 951, "taker_buy_base": 505971.0, "taker_buy_quote": 96292.2898 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1894, "close": 0.1916, "volume": 192737.0, "close_time": 1763938799999, "quote_volume": 36769.6039, "trades": 556, "taker_buy_base": 150379.0, "taker_buy_quote": 28697.7183 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1918, "high": 0.1921, "low": 0.1901, "close": 0.1914, "volume": 561483.0, "close_time": 1763942399999, "quote_volume": 107325.2474, "trades": 1147, "taker_buy_base": 227715.0, "taker_buy_quote": 43534.0899 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1915, "high": 0.1936, "low": 0.1888, "close": 0.1909, "volume": 751951.0, "close_time": 1763945999999, "quote_volume": 143729.8528, "trades": 1372, "taker_buy_base": 275609.0, "taker_buy_quote": 52610.8316 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.191, "high": 0.1925, "low": 0.1901, "close": 0.1915, "volume": 474470.0, "close_time": 1763949599999, "quote_volume": 90803.2608, "trades": 1019, "taker_buy_base": 236482.0, "taker_buy_quote": 45245.2905 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1914, "high": 0.1953, "low": 0.1911, "close": 0.1936, "volume": 584047.0, "close_time": 1763953199999, "quote_volume": 113120.3992, "trades": 1184, "taker_buy_base": 379831.0, "taker_buy_quote": 73590.3775 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1937, "high": 0.1955, "low": 0.1921, "close": 0.1937, "volume": 518631.0, "close_time": 1763956799999, "quote_volume": 100158.7135, "trades": 918, "taker_buy_base": 362780.0, "taker_buy_quote": 70000.5644 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1938, "high": 0.2008, "low": 0.1936, "close": 0.1962, "volume": 2867650.0, "close_time": 1763960399999, "quote_volume": 564641.2309, "trades": 3508, "taker_buy_base": 934336.0, "taker_buy_quote": 184035.9932 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1962, "high": 0.1984, "low": 0.1947, "close": 0.1949, "volume": 537291.0, "close_time": 1763963999999, "quote_volume": 105377.5237, "trades": 1264, "taker_buy_base": 216361.0, "taker_buy_quote": 42468.3793 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1948, "high": 0.2011, "low": 0.1924, "close": 0.2, "volume": 1457306.0, "close_time": 1763967599999, "quote_volume": 285580.8779, "trades": 2975, "taker_buy_base": 756263.0, "taker_buy_quote": 148718.7833 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1999, "high": 0.2066, "low": 0.1995, "close": 0.2051, "volume": 2680157.0, "close_time": 1763971199999, "quote_volume": 545529.4434, "trades": 4738, "taker_buy_base": 1345704.0, "taker_buy_quote": 273762.4279 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2054, "high": 0.2078, "low": 0.2022, "close": 0.2052, "volume": 2770074.0, "close_time": 1763974799999, "quote_volume": 568128.7128, "trades": 5952, "taker_buy_base": 1366032.0, "taker_buy_quote": 280515.2125 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2053, "high": 0.2059, "low": 0.201, "close": 0.2038, "volume": 863075.0, "close_time": 1763978399999, "quote_volume": 175615.9541, "trades": 1759, "taker_buy_base": 359185.0, "taker_buy_quote": 73072.6679 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2038, "high": 0.2079, "low": 0.202, "close": 0.2035, "volume": 1693416.0, "close_time": 1763981999999, "quote_volume": 348285.282, "trades": 3716, "taker_buy_base": 618654.0, "taker_buy_quote": 127278.6907 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2033, "high": 0.2066, "low": 0.2023, "close": 0.2043, "volume": 743474.0, "close_time": 1763985599999, "quote_volume": 151684.7797, "trades": 1957, "taker_buy_base": 393390.0, "taker_buy_quote": 80192.2227 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.204, "high": 0.2083, "low": 0.2035, "close": 0.2068, "volume": 1397799.0, "close_time": 1763989199999, "quote_volume": 288110.0198, "trades": 1927, "taker_buy_base": 500084.0, "taker_buy_quote": 102848.552 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2067, "high": 0.2076, "low": 0.2046, "close": 0.2072, "volume": 932311.0, "close_time": 1763992799999, "quote_volume": 192219.989, "trades": 2867, "taker_buy_base": 394478.0, "taker_buy_quote": 81377.8908 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2072, "high": 0.2124, "low": 0.2057, "close": 0.208, "volume": 3740938.0, "close_time": 1763996399999, "quote_volume": 781559.9077, "trades": 9444, "taker_buy_base": 1884351.0, "taker_buy_quote": 394025.6973 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2081, "high": 0.2179, "low": 0.2078, "close": 0.2164, "volume": 5059113.0, "close_time": 1763999999999, "quote_volume": 1078460.1827, "trades": 7355, "taker_buy_base": 2432771.0, "taker_buy_quote": 518604.6641 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2164, "high": 0.2198, "low": 0.2135, "close": 0.2176, "volume": 3261838.0, "close_time": 1764003599999, "quote_volume": 707869.6059, "trades": 7415, "taker_buy_base": 1702626.0, "taker_buy_quote": 369414.8341 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2176, "high": 0.2197, "low": 0.2154, "close": 0.2179, "volume": 1590573.0, "close_time": 1764007199999, "quote_volume": 345671.5939, "trades": 3863, "taker_buy_base": 618978.0, "taker_buy_quote": 134646.4425 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.218, "high": 0.2193, "low": 0.2142, "close": 0.2156, "volume": 1437884.0, "close_time": 1764010799999, "quote_volume": 311987.4969, "trades": 4466, "taker_buy_base": 698106.0, "taker_buy_quote": 151622.2989 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2155, "high": 0.2187, "low": 0.2137, "close": 0.2143, "volume": 789520.0, "close_time": 1764014399999, "quote_volume": 170708.4734, "trades": 3636, "taker_buy_base": 315258.0, "taker_buy_quote": 68228.7057 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2143, "high": 0.2153, "low": 0.2131, "close": 0.2138, "volume": 944645.0, "close_time": 1764017999999, "quote_volume": 202373.5292, "trades": 3093, "taker_buy_base": 327644.0, "taker_buy_quote": 70226.6804 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2137, "high": 0.214, "low": 0.2109, "close": 0.2115, "volume": 1178280.0, "close_time": 1764021599999, "quote_volume": 250706.6893, "trades": 2220, "taker_buy_base": 578648.0, "taker_buy_quote": 123249.1677 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2115, "high": 0.2142, "low": 0.2103, "close": 0.2115, "volume": 1140967.0, "close_time": 1764025199999, "quote_volume": 241873.0147, "trades": 1505, "taker_buy_base": 642062.0, "taker_buy_quote": 136147.8326 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2113, "high": 0.2117, "low": 0.2092, "close": 0.21, "volume": 550652.0, "close_time": 1764028799999, "quote_volume": 115837.7791, "trades": 1435, "taker_buy_base": 355996.0, "taker_buy_quote": 74936.4931 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2098, "high": 0.2103, "low": 0.2063, "close": 0.2067, "volume": 911023.0, "close_time": 1764032399999, "quote_volume": 189483.5492, "trades": 1506, "taker_buy_base": 455750.0, "taker_buy_quote": 94832.1097 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2066, "high": 0.2093, "low": 0.2056, "close": 0.2088, "volume": 1041176.0, "close_time": 1764035999999, "quote_volume": 215948.3071, "trades": 1547, "taker_buy_base": 555340.0, "taker_buy_quote": 115179.9165 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.209, "high": 0.2117, "low": 0.2075, "close": 0.2087, "volume": 1472891.0, "close_time": 1764039599999, "quote_volume": 308820.0516, "trades": 2034, "taker_buy_base": 702002.0, "taker_buy_quote": 146959.1612 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2086, "high": 0.2086, "low": 0.2053, "close": 0.2067, "volume": 619062.0, "close_time": 1764043199999, "quote_volume": 127893.8889, "trades": 665, "taker_buy_base": 352512.0, "taker_buy_quote": 72759.2528 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2064, "high": 0.207, "low": 0.2047, "close": 0.2061, "volume": 517937.0, "close_time": 1764046799999, "quote_volume": 106528.3671, "trades": 781, "taker_buy_base": 269261.0, "taker_buy_quote": 55441.5698 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2061, "high": 0.2081, "low": 0.2058, "close": 0.2075, "volume": 628405.0, "close_time": 1764050399999, "quote_volume": 130081.2401, "trades": 884, "taker_buy_base": 400944.0, "taker_buy_quote": 82965.2969 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2071, "high": 0.2089, "low": 0.2063, "close": 0.2088, "volume": 621577.0, "close_time": 1764053999999, "quote_volume": 129017.6835, "trades": 759, "taker_buy_base": 213701.0, "taker_buy_quote": 44353.4416 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2086, "high": 0.2145, "low": 0.2065, "close": 0.2108, "volume": 1547004.0, "close_time": 1764057599999, "quote_volume": 324769.1227, "trades": 2548, "taker_buy_base": 897580.0, "taker_buy_quote": 188257.8375 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2109, "high": 0.2184, "low": 0.2094, "close": 0.2155, "volume": 1288848.0, "close_time": 1764061199999, "quote_volume": 277015.218, "trades": 3090, "taker_buy_base": 563139.0, "taker_buy_quote": 120611.4427 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2157, "high": 0.2192, "low": 0.2118, "close": 0.2126, "volume": 2026541.0, "close_time": 1764064799999, "quote_volume": 438270.1417, "trades": 3937, "taker_buy_base": 868456.0, "taker_buy_quote": 188188.5201 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2069, "close": 0.2086, "volume": 977840.0, "close_time": 1764068399999, "quote_volume": 204570.472, "trades": 2028, "taker_buy_base": 393319.0, "taker_buy_quote": 82243.7262 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2085, "high": 0.2145, "low": 0.2081, "close": 0.2113, "volume": 1161721.0, "close_time": 1764071999999, "quote_volume": 246663.5273, "trades": 1783, "taker_buy_base": 577138.0, "taker_buy_quote": 121952.9631 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2113, "high": 0.2117, "low": 0.2085, "close": 0.2104, "volume": 490221.0, "close_time": 1764075599999, "quote_volume": 103009.6078, "trades": 925, "taker_buy_base": 219134.0, "taker_buy_quote": 46027.4599 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2103, "high": 0.212, "low": 0.2089, "close": 0.2105, "volume": 432421.0, "close_time": 1764079199999, "quote_volume": 91021.2255, "trades": 1003, "taker_buy_base": 220906.0, "taker_buy_quote": 46499.745 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2105, "high": 0.2203, "low": 0.2098, "close": 0.2195, "volume": 2901918.0, "close_time": 1764082799999, "quote_volume": 625740.1405, "trades": 4717, "taker_buy_base": 1034936.0, "taker_buy_quote": 222558.4188 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2194, "high": 0.2221, "low": 0.2153, "close": 0.2158, "volume": 2193096.0, "close_time": 1764086399999, "quote_volume": 479884.8289, "trades": 4407, "taker_buy_base": 757246.0, "taker_buy_quote": 165809.9397 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2158, "high": 0.2162, "low": 0.2102, "close": 0.2114, "volume": 1679358.0, "close_time": 1764089999999, "quote_volume": 357820.0363, "trades": 2631, "taker_buy_base": 925488.0, "taker_buy_quote": 197377.088 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2113, "high": 0.2147, "low": 0.2106, "close": 0.2142, "volume": 489011.0, "close_time": 1764093599999, "quote_volume": 104002.9843, "trades": 1362, "taker_buy_base": 208201.0, "taker_buy_quote": 44296.0952 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2143, "high": 0.2165, "low": 0.2129, "close": 0.2137, "volume": 604898.0, "close_time": 1764097199999, "quote_volume": 129711.6782, "trades": 1310, "taker_buy_base": 307097.0, "taker_buy_quote": 65814.3467 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2137, "high": 0.2139, "low": 0.2108, "close": 0.2128, "volume": 520827.0, "close_time": 1764100799999, "quote_volume": 110423.2896, "trades": 1158, "taker_buy_base": 187337.0, "taker_buy_quote": 39741.1898 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2107, "close": 0.2125, "volume": 417570.0, "close_time": 1764104399999, "quote_volume": 88442.7141, "trades": 923, "taker_buy_base": 265339.0, "taker_buy_quote": 56193.3157 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2126, "high": 0.2143, "low": 0.2122, "close": 0.2138, "volume": 275271.0, "close_time": 1764107999999, "quote_volume": 58756.6504, "trades": 774, "taker_buy_base": 125545.0, "taker_buy_quote": 26793.9004 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2137, "high": 0.2162, "low": 0.2116, "close": 0.2152, "volume": 570939.0, "close_time": 1764111599999, "quote_volume": 122215.5245, "trades": 1027, "taker_buy_base": 351308.0, "taker_buy_quote": 75167.336 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2153, "high": 0.2155, "low": 0.2088, "close": 0.2106, "volume": 3332705.0, "close_time": 1764115199999, "quote_volume": 703574.4783, "trades": 5179, "taker_buy_base": 1486883.0, "taker_buy_quote": 313624.365 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2108, "high": 0.2113, "low": 0.2077, "close": 0.2078, "volume": 639617.0, "close_time": 1764118799999, "quote_volume": 133642.9098, "trades": 1185, "taker_buy_base": 254167.0, "taker_buy_quote": 53103.1936 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2079, "high": 0.2084, "low": 0.207, "close": 0.208, "volume": 589277.0, "close_time": 1764122399999, "quote_volume": 122335.4657, "trades": 942, "taker_buy_base": 170824.0, "taker_buy_quote": 35458.1775 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2081, "high": 0.2109, "low": 0.2071, "close": 0.2089, "volume": 680304.0, "close_time": 1764125999999, "quote_volume": 141834.6077, "trades": 1102, "taker_buy_base": 340783.0, "taker_buy_quote": 71105.2667 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2089, "high": 0.209, "low": 0.2061, "close": 0.2061, "volume": 486721.0, "close_time": 1764129599999, "quote_volume": 100899.9718, "trades": 714, "taker_buy_base": 156538.0, "taker_buy_quote": 32509.3931 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2063, "high": 0.2068, "low": 0.2059, "close": 0.2061, "volume": 116321.0, "close_time": 1764133199999, "quote_volume": 23999.678, "trades": 488, "taker_buy_base": 66485.0, "taker_buy_quote": 13724.4593 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2061, "high": 0.2081, "low": 0.2053, "close": 0.2074, "volume": 604142.0, "close_time": 1764136799999, "quote_volume": 124587.3524, "trades": 736, "taker_buy_base": 315766.0, "taker_buy_quote": 65049.2771 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2074, "high": 0.2075, "low": 0.2055, "close": 0.2069, "volume": 493842.0, "close_time": 1764140399999, "quote_volume": 101946.0341, "trades": 515, "taker_buy_base": 161741.0, "taker_buy_quote": 33413.568 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2068, "high": 0.2085, "low": 0.206, "close": 0.2063, "volume": 377227.0, "close_time": 1764143999999, "quote_volume": 77973.9047, "trades": 590, "taker_buy_base": 120632.0, "taker_buy_quote": 24964.7261 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2065, "high": 0.2072, "low": 0.2056, "close": 0.2068, "volume": 283242.0, "close_time": 1764147599999, "quote_volume": 58454.1495, "trades": 455, "taker_buy_base": 150372.0, "taker_buy_quote": 31041.0487 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2067, "high": 0.2115, "low": 0.2067, "close": 0.2115, "volume": 692291.0, "close_time": 1764151199999, "quote_volume": 144518.2139, "trades": 1048, "taker_buy_base": 313204.0, "taker_buy_quote": 65412.0535 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2115, "high": 0.2137, "low": 0.2107, "close": 0.2123, "volume": 777849.0, "close_time": 1764154799999, "quote_volume": 165068.5951, "trades": 1397, "taker_buy_base": 436570.0, "taker_buy_quote": 92666.8665 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2067, "close": 0.2076, "volume": 439341.0, "close_time": 1764158399999, "quote_volume": 91783.974, "trades": 675, "taker_buy_base": 151790.0, "taker_buy_quote": 31648.6448 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2077, "high": 0.2141, "low": 0.2077, "close": 0.2119, "volume": 906890.0, "close_time": 1764161999999, "quote_volume": 191220.0866, "trades": 1138, "taker_buy_base": 458457.0, "taker_buy_quote": 96367.0441 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2117, "high": 0.2197, "low": 0.2113, "close": 0.2197, "volume": 1482379.0, "close_time": 1764165599999, "quote_volume": 320464.5237, "trades": 2272, "taker_buy_base": 599820.0, "taker_buy_quote": 129803.7274 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2197, "high": 0.2272, "low": 0.2186, "close": 0.2205, "volume": 4131713.0, "close_time": 1764169199999, "quote_volume": 925291.7356, "trades": 5454, "taker_buy_base": 2108629.0, "taker_buy_quote": 472504.9232 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2141, "close": 0.2154, "volume": 1213833.0, "close_time": 1764172799999, "quote_volume": 263850.3934, "trades": 2252, "taker_buy_base": 632361.0, "taker_buy_quote": 137667.5233 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2154, "high": 0.2213, "low": 0.214, "close": 0.2208, "volume": 930523.0, "close_time": 1764176399999, "quote_volume": 203016.9686, "trades": 1688, "taker_buy_base": 556122.0, "taker_buy_quote": 121388.2207 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2206, "high": 0.2223, "low": 0.2184, "close": 0.2212, "volume": 362238.0, "close_time": 1764179999999, "quote_volume": 79896.1772, "trades": 934, "taker_buy_base": 160894.0, "taker_buy_quote": 35490.1935 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2212, "high": 0.2254, "low": 0.2208, "close": 0.2223, "volume": 1042906.0, "close_time": 1764183599999, "quote_volume": 232607.2525, "trades": 1786, "taker_buy_base": 478880.0, "taker_buy_quote": 106917.8583 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2222, "high": 0.2248, "low": 0.2199, "close": 0.2222, "volume": 613652.0, "close_time": 1764187199999, "quote_volume": 136563.403, "trades": 1202, "taker_buy_base": 287478.0, "taker_buy_quote": 63883.044 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2222, "high": 0.2239, "low": 0.2183, "close": 0.2226, "volume": 764394.0, "close_time": 1764190799999, "quote_volume": 169364.9684, "trades": 1515, "taker_buy_base": 310293.0, "taker_buy_quote": 68889.1941 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2225, "high": 0.226, "low": 0.2221, "close": 0.2239, "volume": 306236.0, "close_time": 1764194399999, "quote_volume": 68669.4559, "trades": 766, "taker_buy_base": 144547.0, "taker_buy_quote": 32414.7095 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2238, "high": 0.2271, "low": 0.2218, "close": 0.2268, "volume": 817263.0, "close_time": 1764197999999, "quote_volume": 183596.0952, "trades": 822, "taker_buy_base": 419485.0, "taker_buy_quote": 94272.8131 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2267, "high": 0.2279, "low": 0.2248, "close": 0.2262, "volume": 608108.0, "close_time": 1764201599999, "quote_volume": 137846.5116, "trades": 936, "taker_buy_base": 232150.0, "taker_buy_quote": 52608.6173 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.226, "high": 0.2293, "low": 0.225, "close": 0.2271, "volume": 955293.0, "close_time": 1764205199999, "quote_volume": 217197.3247, "trades": 1526, "taker_buy_base": 385995.0, "taker_buy_quote": 87702.8139 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2272, "high": 0.2289, "low": 0.224, "close": 0.226, "volume": 810352.0, "close_time": 1764208799999, "quote_volume": 183317.1502, "trades": 1326, "taker_buy_base": 298224.0, "taker_buy_quote": 67380.0455 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2261, "high": 0.2265, "low": 0.2215, "close": 0.222, "volume": 652182.0, "close_time": 1764212399999, "quote_volume": 145861.2872, "trades": 1118, "taker_buy_base": 273047.0, "taker_buy_quote": 61181.7875 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2221, "high": 0.2255, "low": 0.2193, "close": 0.2232, "volume": 963310.0, "close_time": 1764215999999, "quote_volume": 214239.6255, "trades": 1411, "taker_buy_base": 691555.0, "taker_buy_quote": 153923.5214 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2233, "high": 0.2304, "low": 0.2224, "close": 0.2287, "volume": 2064138.0, "close_time": 1764219599999, "quote_volume": 467429.4126, "trades": 2838, "taker_buy_base": 844672.0, "taker_buy_quote": 191459.7419 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2284, "high": 0.2295, "low": 0.225, "close": 0.2256, "volume": 576428.0, "close_time": 1764223199999, "quote_volume": 130837.0034, "trades": 1213, "taker_buy_base": 275707.0, "taker_buy_quote": 62573.3405 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2255, "high": 0.2255, "low": 0.2202, "close": 0.2219, "volume": 701902.0, "close_time": 1764226799999, "quote_volume": 156008.1914, "trades": 1161, "taker_buy_base": 315972.0, "taker_buy_quote": 70282.9751 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2217, "high": 0.2298, "low": 0.2213, "close": 0.2261, "volume": 1506339.0, "close_time": 1764230399999, "quote_volume": 340045.0222, "trades": 2607, "taker_buy_base": 828776.0, "taker_buy_quote": 186976.0903 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2262, "high": 0.2266, "low": 0.223, "close": 0.2242, "volume": 694304.0, "close_time": 1764233999999, "quote_volume": 155548.8831, "trades": 1119, "taker_buy_base": 399313.0, "taker_buy_quote": 89390.568 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2242, "high": 0.2261, "low": 0.2228, "close": 0.2237, "volume": 278010.0, "close_time": 1764237599999, "quote_volume": 62384.3269, "trades": 486, "taker_buy_base": 146368.0, "taker_buy_quote": 32860.8556 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2238, "high": 0.2275, "low": 0.2227, "close": 0.2261, "volume": 725437.0, "close_time": 1764241199999, "quote_volume": 163841.6236, "trades": 1252, "taker_buy_base": 343948.0, "taker_buy_quote": 77587.1666 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2262, "high": 0.2286, "low": 0.2254, "close": 0.2276, "volume": 479058.0, "close_time": 1764244799999, "quote_volume": 108939.6928, "trades": 1130, "taker_buy_base": 192328.0, "taker_buy_quote": 43698.3338 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2276, "high": 0.2317, "low": 0.2267, "close": 0.2277, "volume": 1615133.0, "close_time": 1764248399999, "quote_volume": 370381.214, "trades": 2358, "taker_buy_base": 707452.0, "taker_buy_quote": 162264.5892 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2277, "high": 0.239, "low": 0.2276, "close": 0.237, "volume": 4435852.0, "close_time": 1764251999999, "quote_volume": 1039433.8122, "trades": 4991, "taker_buy_base": 2490604.0, "taker_buy_quote": 584116.7572 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2369, "high": 0.2572, "low": 0.2367, "close": 0.2478, "volume": 10030281.0, "close_time": 1764255599999, "quote_volume": 2481240.9423, "trades": 12284, "taker_buy_base": 5834519.0, "taker_buy_quote": 1440069.5651 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2476, "high": 0.2586, "low": 0.2434, "close": 0.2582, "volume": 4427348.0, "close_time": 1764259199999, "quote_volume": 1112472.5708, "trades": 6754, "taker_buy_base": 2166096.0, "taker_buy_quote": 544187.0051 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2582, "high": 0.2646, "low": 0.254, "close": 0.2577, "volume": 5634429.0, "close_time": 1764262799999, "quote_volume": 1460824.5493, "trades": 9956, "taker_buy_base": 2563939.0, "taker_buy_quote": 665802.9824 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2578, "high": 0.2609, "low": 0.2516, "close": 0.2533, "volume": 2760153.0, "close_time": 1764266399999, "quote_volume": 709020.3161, "trades": 4229, "taker_buy_base": 1522478.0, "taker_buy_quote": 390985.7756 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2532, "high": 0.2606, "low": 0.253, "close": 0.2606, "volume": 2227978.0, "close_time": 1764269999999, "quote_volume": 572127.2278, "trades": 3506, "taker_buy_base": 1196444.0, "taker_buy_quote": 307055.5675 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2607, "high": 0.2628, "low": 0.257, "close": 0.2597, "volume": 1635836.0, "close_time": 1764273599999, "quote_volume": 424977.8395, "trades": 2918, "taker_buy_base": 849834.0, "taker_buy_quote": 220857.5359 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2569, "close": 0.2589, "volume": 853859.0, "close_time": 1764277199999, "quote_volume": 220898.0262, "trades": 1754, "taker_buy_base": 356668.0, "taker_buy_quote": 92268.4932 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2591, "high": 0.2613, "low": 0.2573, "close": 0.2609, "volume": 1044910.0, "close_time": 1764280799999, "quote_volume": 270875.9529, "trades": 2132, "taker_buy_base": 513985.0, "taker_buy_quote": 133274.0572 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2609, "high": 0.2638, "low": 0.2577, "close": 0.2601, "volume": 1622608.0, "close_time": 1764284399999, "quote_volume": 422056.917, "trades": 2590, "taker_buy_base": 928520.0, "taker_buy_quote": 241810.7143 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2601, "high": 0.2619, "low": 0.2588, "close": 0.2592, "volume": 1293222.0, "close_time": 1764287999999, "quote_volume": 336705.2416, "trades": 2674, "taker_buy_base": 526537.0, "taker_buy_quote": 137194.75 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2592, "high": 0.2598, "low": 0.2551, "close": 0.2567, "volume": 1302196.0, "close_time": 1764291599999, "quote_volume": 334605.7684, "trades": 3027, "taker_buy_base": 549264.0, "taker_buy_quote": 141222.9306 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2566, "high": 0.2609, "low": 0.2541, "close": 0.2564, "volume": 2128548.0, "close_time": 1764295199999, "quote_volume": 547967.4261, "trades": 3572, "taker_buy_base": 1033098.0, "taker_buy_quote": 266129.3811 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2564, "high": 0.2643, "low": 0.2551, "close": 0.2621, "volume": 1828871.0, "close_time": 1764298799999, "quote_volume": 475061.0757, "trades": 4869, "taker_buy_base": 981145.0, "taker_buy_quote": 254615.922 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.262, "high": 0.2671, "low": 0.256, "close": 0.2588, "volume": 3962511.0, "close_time": 1764302399999, "quote_volume": 1034888.7268, "trades": 10649, "taker_buy_base": 1678456.0, "taker_buy_quote": 438339.4727 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2587, "high": 0.2623, "low": 0.2567, "close": 0.2615, "volume": 1238699.0, "close_time": 1764305999999, "quote_volume": 321665.3671, "trades": 3295, "taker_buy_base": 676651.0, "taker_buy_quote": 175794.9748 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2615, "high": 0.2694, "low": 0.2607, "close": 0.261, "volume": 2926382.0, "close_time": 1764309599999, "quote_volume": 776485.8782, "trades": 4970, "taker_buy_base": 1499046.0, "taker_buy_quote": 397774.7443 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.261, "high": 0.2696, "low": 0.2591, "close": 0.2657, "volume": 5883490.0, "close_time": 1764313199999, "quote_volume": 1562096.7999, "trades": 10468, "taker_buy_base": 2952049.0, "taker_buy_quote": 783226.5809 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2657, "high": 0.2688, "low": 0.2623, "close": 0.2671, "volume": 2612462.0, "close_time": 1764316799999, "quote_volume": 694495.8618, "trades": 5666, "taker_buy_base": 1245630.0, "taker_buy_quote": 331307.4751 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2672, "high": 0.2737, "low": 0.2641, "close": 0.2704, "volume": 4884268.0, "close_time": 1764320399999, "quote_volume": 1315386.5069, "trades": 10557, "taker_buy_base": 2375737.0, "taker_buy_quote": 640047.475 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2705, "high": 0.2777, "low": 0.2698, "close": 0.2752, "volume": 5787554.0, "close_time": 1764323999999, "quote_volume": 1584640.062, "trades": 9892, "taker_buy_base": 3423314.0, "taker_buy_quote": 936560.5299 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.275, "high": 0.2779, "low": 0.265, "close": 0.2666, "volume": 4006947.0, "close_time": 1764327599999, "quote_volume": 1088066.5308, "trades": 8104, "taker_buy_base": 1658972.0, "taker_buy_quote": 449999.2464 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2668, "high": 0.2756, "low": 0.2664, "close": 0.2728, "volume": 3211397.0, "close_time": 1764331199999, "quote_volume": 869657.9997, "trades": 9877, "taker_buy_base": 1583160.0, "taker_buy_quote": 429418.6726 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2727, "high": 0.2794, "low": 0.2682, "close": 0.2767, "volume": 3567921.0, "close_time": 1764334799999, "quote_volume": 978517.6275, "trades": 9792, "taker_buy_base": 1889633.0, "taker_buy_quote": 518528.1348 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2767, "high": 0.2877, "low": 0.2752, "close": 0.2831, "volume": 5908608.0, "close_time": 1764338399999, "quote_volume": 1665798.2827, "trades": 17107, "taker_buy_base": 2578869.0, "taker_buy_quote": 727709.3773 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.283, "high": 0.2913, "low": 0.278, "close": 0.2859, "volume": 5453638.0, "close_time": 1764341999999, "quote_volume": 1556382.6222, "trades": 14925, "taker_buy_base": 2726990.0, "taker_buy_quote": 778900.621 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2859, "high": 0.2889, "low": 0.2773, "close": 0.2878, "volume": 4342305.0, "close_time": 1764345599999, "quote_volume": 1227348.5902, "trades": 15592, "taker_buy_base": 2209309.0, "taker_buy_quote": 624257.3713 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2878, "high": 0.2913, "low": 0.2801, "close": 0.285, "volume": 4317159.0, "close_time": 1764349199999, "quote_volume": 1230992.7596, "trades": 12016, "taker_buy_base": 2110675.0, "taker_buy_quote": 601999.109 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2851, "high": 0.2852, "low": 0.2786, "close": 0.2793, "volume": 2863941.0, "close_time": 1764352799999, "quote_volume": 807242.373, "trades": 7370, "taker_buy_base": 1726324.0, "taker_buy_quote": 486484.2731 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2794, "high": 0.2847, "low": 0.2775, "close": 0.2798, "volume": 3159830.0, "close_time": 1764356399999, "quote_volume": 885469.6708, "trades": 5520, "taker_buy_base": 1330288.0, "taker_buy_quote": 373267.7674 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2799, "high": 0.2838, "low": 0.2777, "close": 0.2811, "volume": 1400688.0, "close_time": 1764359999999, "quote_volume": 392803.3823, "trades": 3850, "taker_buy_base": 758028.0, "taker_buy_quote": 212715.2321 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.281, "high": 0.2827, "low": 0.2781, "close": 0.2803, "volume": 991148.0, "close_time": 1764363599999, "quote_volume": 277562.4121, "trades": 3352, "taker_buy_base": 566611.0, "taker_buy_quote": 158735.839 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2801, "high": 0.281, "low": 0.2706, "close": 0.2721, "volume": 2113644.0, "close_time": 1764367199999, "quote_volume": 581093.0732, "trades": 4583, "taker_buy_base": 788012.0, "taker_buy_quote": 216809.962 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2721, "high": 0.2748, "low": 0.2706, "close": 0.2738, "volume": 960335.0, "close_time": 1764370799999, "quote_volume": 261454.1039, "trades": 1969, "taker_buy_base": 474979.0, "taker_buy_quote": 129339.1757 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2737, "high": 0.2748, "low": 0.2714, "close": 0.2728, "volume": 1372077.0, "close_time": 1764374399999, "quote_volume": 374468.1429, "trades": 2538, "taker_buy_base": 655146.0, "taker_buy_quote": 178877.9833 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2728, "high": 0.2774, "low": 0.2707, "close": 0.2758, "volume": 1404883.0, "close_time": 1764377999999, "quote_volume": 384629.9747, "trades": 3948, "taker_buy_base": 853359.0, "taker_buy_quote": 234031.3994 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2758, "high": 0.2761, "low": 0.2703, "close": 0.2727, "volume": 1281619.0, "close_time": 1764381599999, "quote_volume": 348695.1578, "trades": 2301, "taker_buy_base": 424051.0, "taker_buy_quote": 115487.493 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2728, "high": 0.2729, "low": 0.2688, "close": 0.2723, "volume": 1072539.0, "close_time": 1764385199999, "quote_volume": 290540.1538, "trades": 1824, "taker_buy_base": 425877.0, "taker_buy_quote": 115456.7803 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2724, "high": 0.2793, "low": 0.272, "close": 0.2731, "volume": 624798.0, "close_time": 1764388799999, "quote_volume": 172164.7886, "trades": 1663, "taker_buy_base": 407714.0, "taker_buy_quote": 112410.1401 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.273, "high": 0.2755, "low": 0.2703, "close": 0.273, "volume": 555561.0, "close_time": 1764392399999, "quote_volume": 151416.4629, "trades": 1214, "taker_buy_base": 280385.0, "taker_buy_quote": 76567.1876 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2729, "high": 0.2729, "low": 0.2667, "close": 0.2706, "volume": 1167657.0, "close_time": 1764395999999, "quote_volume": 314031.8589, "trades": 1755, "taker_buy_base": 347204.0, "taker_buy_quote": 93488.471 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2707, "high": 0.2824, "low": 0.27, "close": 0.2773, "volume": 2535236.0, "close_time": 1764399599999, "quote_volume": 702822.5286, "trades": 4381, "taker_buy_base": 1356835.0, "taker_buy_quote": 376190.8738 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2775, "high": 0.2778, "low": 0.2724, "close": 0.2726, "volume": 1034114.0, "close_time": 1764403199999, "quote_volume": 283839.5219, "trades": 2247, "taker_buy_base": 450572.0, "taker_buy_quote": 123721.8007 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2725, "high": 0.2742, "low": 0.27, "close": 0.2709, "volume": 813392.0, "close_time": 1764406799999, "quote_volume": 221124.1218, "trades": 1569, "taker_buy_base": 352544.0, "taker_buy_quote": 95928.8653 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.271, "high": 0.2771, "low": 0.2702, "close": 0.2731, "volume": 1057576.0, "close_time": 1764410399999, "quote_volume": 288138.5358, "trades": 1855, "taker_buy_base": 491331.0, "taker_buy_quote": 133873.18 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2732, "high": 0.2799, "low": 0.2729, "close": 0.2762, "volume": 838650.0, "close_time": 1764413999999, "quote_volume": 232010.5561, "trades": 2075, "taker_buy_base": 449519.0, "taker_buy_quote": 124432.0639 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2761, "high": 0.2787, "low": 0.2747, "close": 0.2768, "volume": 424317.0, "close_time": 1764417599999, "quote_volume": 117304.8636, "trades": 1540, "taker_buy_base": 149888.0, "taker_buy_quote": 41457.8469 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2767, "high": 0.2767, "low": 0.27, "close": 0.2701, "volume": 474742.0, "close_time": 1764421199999, "quote_volume": 129289.8773, "trades": 1483, "taker_buy_base": 140484.0, "taker_buy_quote": 38266.2461 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2702, "high": 0.2722, "low": 0.2701, "close": 0.2716, "volume": 285901.0, "close_time": 1764424799999, "quote_volume": 77463.7291, "trades": 1020, "taker_buy_base": 135151.0, "taker_buy_quote": 36610.321 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2716, "high": 0.2723, "low": 0.256, "close": 0.2594, "volume": 3600551.0, "close_time": 1764428399999, "quote_volume": 943521.6669, "trades": 6474, "taker_buy_base": 1300818.0, "taker_buy_quote": 339569.7022 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2593, "high": 0.263, "low": 0.2556, "close": 0.2591, "volume": 1333433.0, "close_time": 1764431999999, "quote_volume": 346267.4649, "trades": 5297, "taker_buy_base": 687148.0, "taker_buy_quote": 178476.594 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2592, "high": 0.2637, "low": 0.2575, "close": 0.2623, "volume": 1614901.0, "close_time": 1764435599999, "quote_volume": 419314.5065, "trades": 3400, "taker_buy_base": 1107669.0, "taker_buy_quote": 287591.2548 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2622, "high": 0.3, "low": 0.2615, "close": 0.2637, "volume": 3237168.0, "close_time": 1764439199999, "quote_volume": 868375.13, "trades": 7483, "taker_buy_base": 1925374.0, "taker_buy_quote": 520421.1969 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2638, "high": 0.2749, "low": 0.2636, "close": 0.2747, "volume": 835050.0, "close_time": 1764442799999, "quote_volume": 225896.6942, "trades": 2824, "taker_buy_base": 488132.0, "taker_buy_quote": 132200.7527 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2747, "high": 0.2759, "low": 0.2679, "close": 0.2688, "volume": 718166.0, "close_time": 1764446399999, "quote_volume": 194694.0317, "trades": 2003, "taker_buy_base": 277794.0, "taker_buy_quote": 75218.4385 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2689, "high": 0.27, "low": 0.2657, "close": 0.2668, "volume": 456542.0, "close_time": 1764449999999, "quote_volume": 122266.5347, "trades": 1207, "taker_buy_base": 194947.0, "taker_buy_quote": 52252.3085 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2668, "high": 0.2702, "low": 0.2659, "close": 0.2669, "volume": 348834.0, "close_time": 1764453599999, "quote_volume": 93448.9508, "trades": 902, "taker_buy_base": 197237.0, "taker_buy_quote": 52876.3877 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.267, "high": 0.2681, "low": 0.2629, "close": 0.2663, "volume": 804539.0, "close_time": 1764457199999, "quote_volume": 213572.0344, "trades": 2409, "taker_buy_base": 401427.0, "taker_buy_quote": 106519.334 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2664, "high": 0.2697, "low": 0.2648, "close": 0.2672, "volume": 593435.0, "close_time": 1764460799999, "quote_volume": 158813.0896, "trades": 1709, "taker_buy_base": 394860.0, "taker_buy_quote": 105753.2079 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2672, "high": 0.2748, "low": 0.2665, "close": 0.2718, "volume": 1661414.0, "close_time": 1764464399999, "quote_volume": 450835.1379, "trades": 3801, "taker_buy_base": 699816.0, "taker_buy_quote": 189785.9756 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2717, "high": 0.2721, "low": 0.2671, "close": 0.2682, "volume": 987703.0, "close_time": 1764467999999, "quote_volume": 265887.6969, "trades": 3137, "taker_buy_base": 323474.0, "taker_buy_quote": 87022.2789 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2684, "high": 0.2709, "low": 0.2639, "close": 0.2641, "volume": 528388.0, "close_time": 1764471599999, "quote_volume": 141562.7524, "trades": 1245, "taker_buy_base": 249626.0, "taker_buy_quote": 67058.1586 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2642, "high": 0.2657, "low": 0.2626, "close": 0.2649, "volume": 579980.0, "close_time": 1764475199999, "quote_volume": 153114.9006, "trades": 1703, "taker_buy_base": 282525.0, "taker_buy_quote": 74582.8321 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2648, "high": 0.2656, "low": 0.2604, "close": 0.2622, "volume": 797107.0, "close_time": 1764478799999, "quote_volume": 209385.8889, "trades": 1618, "taker_buy_base": 323291.0, "taker_buy_quote": 84833.8051 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2621, "high": 0.269, "low": 0.262, "close": 0.2683, "volume": 578919.0, "close_time": 1764482399999, "quote_volume": 153267.2565, "trades": 1986, "taker_buy_base": 317940.0, "taker_buy_quote": 84167.6552 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2683, "high": 0.2724, "low": 0.2657, "close": 0.2701, "volume": 1062602.0, "close_time": 1764485999999, "quote_volume": 286496.8684, "trades": 2702, "taker_buy_base": 647565.0, "taker_buy_quote": 174554.7624 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2701, "high": 0.2729, "low": 0.2687, "close": 0.2717, "volume": 550905.0, "close_time": 1764489599999, "quote_volume": 149399.6332, "trades": 1504, "taker_buy_base": 325399.0, "taker_buy_quote": 88256.7664 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2717, "high": 0.2762, "low": 0.2676, "close": 0.2676, "volume": 3106631.0, "close_time": 1764493199999, "quote_volume": 849037.5725, "trades": 7539, "taker_buy_base": 742899.0, "taker_buy_quote": 203185.6725 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2677, "high": 0.277, "low": 0.2676, "close": 0.2737, "volume": 1116797.0, "close_time": 1764496799999, "quote_volume": 305500.2631, "trades": 3192, "taker_buy_base": 606267.0, "taker_buy_quote": 165634.4403 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2736, "high": 0.2775, "low": 0.2706, "close": 0.2739, "volume": 1080170.0, "close_time": 1764500399999, "quote_volume": 296159.1486, "trades": 2997, "taker_buy_base": 557013.0, "taker_buy_quote": 152751.5549 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2739, "high": 0.2739, "low": 0.2686, "close": 0.269, "volume": 717314.0, "close_time": 1764503999999, "quote_volume": 194173.1984, "trades": 2503, "taker_buy_base": 279801.0, "taker_buy_quote": 75757.141 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2691, "high": 0.2734, "low": 0.2673, "close": 0.2728, "volume": 1221626.0, "close_time": 1764507599999, "quote_volume": 329830.1883, "trades": 2760, "taker_buy_base": 527534.0, "taker_buy_quote": 142828.2682 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2728, "high": 0.275, "low": 0.2683, "close": 0.2747, "volume": 864431.0, "close_time": 1764511199999, "quote_volume": 234256.7049, "trades": 2602, "taker_buy_base": 440829.0, "taker_buy_quote": 119640.0574 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2746, "high": 0.2861, "low": 0.2727, "close": 0.285, "volume": 3307657.0, "close_time": 1764514799999, "quote_volume": 924531.9873, "trades": 11072, "taker_buy_base": 1457195.0, "taker_buy_quote": 406767.9146 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.285, "high": 0.2899, "low": 0.2811, "close": 0.285, "volume": 5505186.0, "close_time": 1764518399999, "quote_volume": 1573600.0448, "trades": 19023, "taker_buy_base": 2026887.0, "taker_buy_quote": 579333.6039 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2849, "high": 0.2895, "low": 0.2781, "close": 0.2832, "volume": 3657274.0, "close_time": 1764521999999, "quote_volume": 1035159.4265, "trades": 8778, "taker_buy_base": 1668375.0, "taker_buy_quote": 473246.8405 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2832, "high": 0.2842, "low": 0.2777, "close": 0.2782, "volume": 1903432.0, "close_time": 1764525599999, "quote_volume": 532439.5472, "trades": 5203, "taker_buy_base": 829697.0, "taker_buy_quote": 232205.1583 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2782, "high": 0.2826, "low": 0.2777, "close": 0.2824, "volume": 753211.0, "close_time": 1764529199999, "quote_volume": 210706.5587, "trades": 2794, "taker_buy_base": 463490.0, "taker_buy_quote": 129605.4142 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2823, "high": 0.2837, "low": 0.2793, "close": 0.2828, "volume": 637843.0, "close_time": 1764532799999, "quote_volume": 179637.3234, "trades": 2169, "taker_buy_base": 337553.0, "taker_buy_quote": 95076.5013 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2828, "high": 0.2838, "low": 0.2794, "close": 0.2806, "volume": 925357.0, "close_time": 1764536399999, "quote_volume": 260098.7927, "trades": 2942, "taker_buy_base": 300399.0, "taker_buy_quote": 84460.8383 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2805, "high": 0.282, "low": 0.2771, "close": 0.282, "volume": 946784.0, "close_time": 1764539999999, "quote_volume": 264591.5546, "trades": 2634, "taker_buy_base": 411638.0, "taker_buy_quote": 115210.8102 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2819, "high": 0.2821, "low": 0.2745, "close": 0.2753, "volume": 880064.0, "close_time": 1764543599999, "quote_volume": 244414.5243, "trades": 1901, "taker_buy_base": 238062.0, "taker_buy_quote": 66481.771 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2753, "high": 0.2753, "low": 0.2707, "close": 0.2741, "volume": 1825053.0, "close_time": 1764547199999, "quote_volume": 498684.3599, "trades": 7043, "taker_buy_base": 666065.0, "taker_buy_quote": 182033.2534 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2743, "high": 0.2745, "low": 0.2487, "close": 0.2624, "volume": 8422813.0, "close_time": 1764550799999, "quote_volume": 2213761.5465, "trades": 17505, "taker_buy_base": 4305133.0, "taker_buy_quote": 1128375.8546 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2624, "high": 0.2708, "low": 0.2622, "close": 0.2655, "volume": 2406015.0, "close_time": 1764554399999, "quote_volume": 642184.4128, "trades": 5074, "taker_buy_base": 1311918.0, "taker_buy_quote": 350103.0291 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2654, "high": 0.269, "low": 0.2604, "close": 0.2617, "volume": 1919795.0, "close_time": 1764557999999, "quote_volume": 507731.9505, "trades": 3918, "taker_buy_base": 916759.0, "taker_buy_quote": 242644.9106 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2617, "high": 0.262, "low": 0.2536, "close": 0.2543, "volume": 2016101.0, "close_time": 1764561599999, "quote_volume": 517802.044, "trades": 4877, "taker_buy_base": 926481.0, "taker_buy_quote": 238013.2785 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2543, "high": 0.26, "low": 0.2506, "close": 0.2547, "volume": 5776182.0, "close_time": 1764565199999, "quote_volume": 1476805.0327, "trades": 12142, "taker_buy_base": 2610712.0, "taker_buy_quote": 667979.2632 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2549, "high": 0.2569, "low": 0.2519, "close": 0.2522, "volume": 2204746.0, "close_time": 1764568799999, "quote_volume": 560452.349, "trades": 5296, "taker_buy_base": 837203.0, "taker_buy_quote": 212953.3071 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2523, "high": 0.261, "low": 0.2521, "close": 0.2533, "volume": 3191700.0, "close_time": 1764572399999, "quote_volume": 816022.5997, "trades": 7579, "taker_buy_base": 1617194.0, "taker_buy_quote": 413262.7905 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2533, "high": 0.2576, "low": 0.2533, "close": 0.2545, "volume": 1022369.0, "close_time": 1764575999999, "quote_volume": 261373.0278, "trades": 2545, "taker_buy_base": 511734.0, "taker_buy_quote": 130841.847 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2545, "high": 0.2554, "low": 0.2519, "close": 0.2538, "volume": 995423.0, "close_time": 1764579599999, "quote_volume": 252534.917, "trades": 2662, "taker_buy_base": 437187.0, "taker_buy_quote": 110921.5743 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2539, "high": 0.2563, "low": 0.2482, "close": 0.2524, "volume": 1997578.0, "close_time": 1764583199999, "quote_volume": 503018.88, "trades": 3652, "taker_buy_base": 709446.0, "taker_buy_quote": 179122.0265 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2523, "high": 0.2584, "low": 0.2523, "close": 0.2565, "volume": 1530521.0, "close_time": 1764586799999, "quote_volume": 390403.7359, "trades": 4131, "taker_buy_base": 709309.0, "taker_buy_quote": 181160.6065 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2565, "high": 0.259, "low": 0.2548, "close": 0.2576, "volume": 1162384.0, "close_time": 1764590399999, "quote_volume": 298934.3777, "trades": 3247, "taker_buy_base": 513797.0, "taker_buy_quote": 132142.6968 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2575, "high": 0.2609, "low": 0.2548, "close": 0.2565, "volume": 2491549.0, "close_time": 1764593999999, "quote_volume": 641690.3776, "trades": 5078, "taker_buy_base": 1127206.0, "taker_buy_quote": 290533.071 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2565, "high": 0.2584, "low": 0.2512, "close": 0.253, "volume": 1930297.0, "close_time": 1764597599999, "quote_volume": 489582.9641, "trades": 4146, "taker_buy_base": 500707.0, "taker_buy_quote": 127281.2722 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2529, "high": 0.2556, "low": 0.2514, "close": 0.2549, "volume": 1102115.0, "close_time": 1764601199999, "quote_volume": 279483.155, "trades": 3001, "taker_buy_base": 634712.0, "taker_buy_quote": 161058.456 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2451, "close": 0.2459, "volume": 2496375.0, "close_time": 1764604799999, "quote_volume": 618419.2112, "trades": 9063, "taker_buy_base": 740553.0, "taker_buy_quote": 183502.0272 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2461, "high": 0.2491, "low": 0.2453, "close": 0.2472, "volume": 1237703.0, "close_time": 1764608399999, "quote_volume": 305700.1541, "trades": 4848, "taker_buy_base": 560427.0, "taker_buy_quote": 138518.1332 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2472, "high": 0.2542, "low": 0.2472, "close": 0.2491, "volume": 1672329.0, "close_time": 1764611999999, "quote_volume": 419337.7996, "trades": 3705, "taker_buy_base": 991419.0, "taker_buy_quote": 248339.4185 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2491, "high": 0.2498, "low": 0.2468, "close": 0.2485, "volume": 385831.0, "close_time": 1764615599999, "quote_volume": 95802.7099, "trades": 1165, "taker_buy_base": 214737.0, "taker_buy_quote": 53363.3536 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2486, "high": 0.2519, "low": 0.2463, "close": 0.25, "volume": 936643.0, "close_time": 1764619199999, "quote_volume": 233226.2431, "trades": 3185, "taker_buy_base": 453446.0, "taker_buy_quote": 112962.2197 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.25, "high": 0.2522, "low": 0.2485, "close": 0.2493, "volume": 490179.0, "close_time": 1764622799999, "quote_volume": 122560.1017, "trades": 1507, "taker_buy_base": 251228.0, "taker_buy_quote": 62835.3381 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2494, "high": 0.2514, "low": 0.247, "close": 0.2497, "volume": 724096.0, "close_time": 1764626399999, "quote_volume": 180408.7694, "trades": 1726, "taker_buy_base": 301647.0, "taker_buy_quote": 75196.1782 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2499, "high": 0.2519, "low": 0.2458, "close": 0.2462, "volume": 774588.0, "close_time": 1764629999999, "quote_volume": 192355.345, "trades": 1111, "taker_buy_base": 383673.0, "taker_buy_quote": 95300.4539 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2464, "high": 0.248, "low": 0.2424, "close": 0.2437, "volume": 1966886.0, "close_time": 1764633599999, "quote_volume": 480585.5599, "trades": 3393, "taker_buy_base": 976600.0, "taker_buy_quote": 238428.1308 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2437, "high": 0.2466, "low": 0.2414, "close": 0.2423, "volume": 1835803.0, "close_time": 1764637199999, "quote_volume": 446373.0779, "trades": 4238, "taker_buy_base": 714675.0, "taker_buy_quote": 173813.897 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2424, "high": 0.2508, "low": 0.2422, "close": 0.2496, "volume": 1710683.0, "close_time": 1764640799999, "quote_volume": 422837.5463, "trades": 4661, "taker_buy_base": 869979.0, "taker_buy_quote": 214972.1507 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2497, "high": 0.2529, "low": 0.2488, "close": 0.2508, "volume": 503117.0, "close_time": 1764644399999, "quote_volume": 126181.7702, "trades": 1998, "taker_buy_base": 227153.0, "taker_buy_quote": 56982.7421 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2506, "high": 0.2535, "low": 0.2484, "close": 0.2502, "volume": 604289.0, "close_time": 1764647999999, "quote_volume": 151626.4017, "trades": 1845, "taker_buy_base": 326798.0, "taker_buy_quote": 82000.5481 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2468, "close": 0.2481, "volume": 360490.0, "close_time": 1764651599999, "quote_volume": 89517.7494, "trades": 1313, "taker_buy_base": 144281.0, "taker_buy_quote": 35840.5411 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2481, "high": 0.2492, "low": 0.2463, "close": 0.2486, "volume": 642410.0, "close_time": 1764655199999, "quote_volume": 159133.5848, "trades": 1759, "taker_buy_base": 186379.0, "taker_buy_quote": 46200.3892 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2485, "high": 0.2566, "low": 0.2479, "close": 0.2552, "volume": 887157.0, "close_time": 1764658799999, "quote_volume": 223406.155, "trades": 2525, "taker_buy_base": 496401.0, "taker_buy_quote": 125042.6835 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2551, "high": 0.2553, "low": 0.2462, "close": 0.2477, "volume": 1466029.0, "close_time": 1764662399999, "quote_volume": 369386.6721, "trades": 3773, "taker_buy_base": 799526.0, "taker_buy_quote": 201703.7076 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2477, "high": 0.2502, "low": 0.2438, "close": 0.245, "volume": 2251308.0, "close_time": 1764665999999, "quote_volume": 553531.7096, "trades": 3961, "taker_buy_base": 1224322.0, "taker_buy_quote": 300848.8311 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2451, "high": 0.2497, "low": 0.2445, "close": 0.2457, "volume": 1071662.0, "close_time": 1764669599999, "quote_volume": 264609.7742, "trades": 2736, "taker_buy_base": 398382.0, "taker_buy_quote": 98570.139 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2457, "high": 0.2486, "low": 0.245, "close": 0.2471, "volume": 482843.0, "close_time": 1764673199999, "quote_volume": 119077.293, "trades": 1204, "taker_buy_base": 208126.0, "taker_buy_quote": 51402.7051 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.247, "high": 0.2475, "low": 0.2449, "close": 0.2457, "volume": 348551.0, "close_time": 1764676799999, "quote_volume": 85731.7514, "trades": 987, "taker_buy_base": 151075.0, "taker_buy_quote": 37192.607 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2457, "high": 0.2459, "low": 0.2424, "close": 0.2443, "volume": 406475.0, "close_time": 1764680399999, "quote_volume": 99201.7538, "trades": 1047, "taker_buy_base": 161316.0, "taker_buy_quote": 39404.0269 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2443, "high": 0.2463, "low": 0.2432, "close": 0.2453, "volume": 929568.0, "close_time": 1764683999999, "quote_volume": 227360.2328, "trades": 1698, "taker_buy_base": 405928.0, "taker_buy_quote": 99312.2701 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2453, "high": 0.2509, "low": 0.2436, "close": 0.2508, "volume": 1369888.0, "close_time": 1764687599999, "quote_volume": 337863.9691, "trades": 2843, "taker_buy_base": 652306.0, "taker_buy_quote": 160988.6152 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2509, "high": 0.2676, "low": 0.2507, "close": 0.2606, "volume": 4479161.0, "close_time": 1764691199999, "quote_volume": 1163698.8337, "trades": 10614, "taker_buy_base": 2346629.0, "taker_buy_quote": 609212.3106 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2519, "close": 0.2521, "volume": 1716902.0, "close_time": 1764694799999, "quote_volume": 438106.4825, "trades": 3584, "taker_buy_base": 544328.0, "taker_buy_quote": 138925.6225 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2519, "high": 0.2561, "low": 0.2504, "close": 0.2531, "volume": 863958.0, "close_time": 1764698399999, "quote_volume": 218669.3882, "trades": 3052, "taker_buy_base": 457544.0, "taker_buy_quote": 115913.9804 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2532, "high": 0.2545, "low": 0.2524, "close": 0.2529, "volume": 303887.0, "close_time": 1764701999999, "quote_volume": 76986.8353, "trades": 1290, "taker_buy_base": 150760.0, "taker_buy_quote": 38210.9046 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.253, "high": 0.2537, "low": 0.2485, "close": 0.2488, "volume": 440457.0, "close_time": 1764705599999, "quote_volume": 110657.5971, "trades": 1260, "taker_buy_base": 228687.0, "taker_buy_quote": 57534.8677 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2489, "high": 0.249, "low": 0.2436, "close": 0.2451, "volume": 1597930.0, "close_time": 1764709199999, "quote_volume": 391939.0759, "trades": 2756, "taker_buy_base": 650104.0, "taker_buy_quote": 159427.2811 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2452, "high": 0.2459, "low": 0.2415, "close": 0.2449, "volume": 587301.0, "close_time": 1764712799999, "quote_volume": 143239.8236, "trades": 1935, "taker_buy_base": 296038.0, "taker_buy_quote": 72302.3052 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2449, "high": 0.2457, "low": 0.2431, "close": 0.2447, "volume": 261908.0, "close_time": 1764716399999, "quote_volume": 64092.6332, "trades": 718, "taker_buy_base": 105430.0, "taker_buy_quote": 25793.1165 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2447, "high": 0.245, "low": 0.2395, "close": 0.2404, "volume": 810291.0, "close_time": 1764719999999, "quote_volume": 195951.853, "trades": 1525, "taker_buy_base": 301631.0, "taker_buy_quote": 73119.1408 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2404, "high": 0.2417, "low": 0.2376, "close": 0.2402, "volume": 844250.0, "close_time": 1764723599999, "quote_volume": 201929.2778, "trades": 1967, "taker_buy_base": 507926.0, "taker_buy_quote": 121408.1554 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2402, "high": 0.2411, "low": 0.2369, "close": 0.2374, "volume": 458702.0, "close_time": 1764727199999, "quote_volume": 109668.3568, "trades": 1394, "taker_buy_base": 200964.0, "taker_buy_quote": 48104.8461 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2374, "high": 0.2393, "low": 0.237, "close": 0.2387, "volume": 1416283.0, "close_time": 1764730799999, "quote_volume": 337396.8872, "trades": 2780, "taker_buy_base": 951394.0, "taker_buy_quote": 226609.6931 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2387, "high": 0.2399, "low": 0.2364, "close": 0.2383, "volume": 577053.0, "close_time": 1764734399999, "quote_volume": 137121.671, "trades": 1344, "taker_buy_base": 335995.0, "taker_buy_quote": 79868.0577 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2383, "high": 0.2422, "low": 0.2376, "close": 0.2407, "volume": 1209245.0, "close_time": 1764737999999, "quote_volume": 290361.7187, "trades": 2180, "taker_buy_base": 581129.0, "taker_buy_quote": 139555.0979 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2405, "high": 0.2472, "low": 0.2397, "close": 0.2456, "volume": 1297351.0, "close_time": 1764741599999, "quote_volume": 316082.11, "trades": 3548, "taker_buy_base": 648511.0, "taker_buy_quote": 157816.4168 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2456, "high": 0.2488, "low": 0.2453, "close": 0.2477, "volume": 1214701.0, "close_time": 1764745199999, "quote_volume": 300471.1738, "trades": 4799, "taker_buy_base": 494281.0, "taker_buy_quote": 122213.7573 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2476, "high": 0.2493, "low": 0.2459, "close": 0.2468, "volume": 959906.0, "close_time": 1764748799999, "quote_volume": 237943.1203, "trades": 3670, "taker_buy_base": 535754.0, "taker_buy_quote": 132798.3228 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2468, "high": 0.2491, "low": 0.2462, "close": 0.2489, "volume": 494525.0, "close_time": 1764752399999, "quote_volume": 122480.0069, "trades": 1204, "taker_buy_base": 155410.0, "taker_buy_quote": 38502.3399 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2489, "high": 0.2549, "low": 0.2488, "close": 0.2535, "volume": 2365979.0, "close_time": 1764755999999, "quote_volume": 597881.5471, "trades": 5483, "taker_buy_base": 1137824.0, "taker_buy_quote": 287484.6845 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2535, "high": 0.2706, "low": 0.2534, "close": 0.2679, "volume": 3076686.0, "close_time": 1764759599999, "quote_volume": 808438.6091, "trades": 7733, "taker_buy_base": 1359684.0, "taker_buy_quote": 357130.3345 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.268, "high": 0.2774, "low": 0.2626, "close": 0.2774, "volume": 6477758.0, "close_time": 1764763199999, "quote_volume": 1756146.7682, "trades": 18441, "taker_buy_base": 3054966.0, "taker_buy_quote": 828636.1029 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2773, "high": 0.2818, "low": 0.2706, "close": 0.2745, "volume": 4737985.0, "close_time": 1764766799999, "quote_volume": 1309764.28, "trades": 13232, "taker_buy_base": 2231865.0, "taker_buy_quote": 617502.0956 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2746, "high": 0.2811, "low": 0.2738, "close": 0.2796, "volume": 1798943.0, "close_time": 1764770399999, "quote_volume": 499197.5781, "trades": 5183, "taker_buy_base": 782929.0, "taker_buy_quote": 217435.7485 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2797, "high": 0.286, "low": 0.2704, "close": 0.2781, "volume": 7396553.0, "close_time": 1764773999999, "quote_volume": 2055305.8934, "trades": 14248, "taker_buy_base": 3289145.0, "taker_buy_quote": 912864.8946 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2781, "high": 0.285, "low": 0.2734, "close": 0.283, "volume": 2022111.0, "close_time": 1764777599999, "quote_volume": 564291.2535, "trades": 6451, "taker_buy_base": 1050185.0, "taker_buy_quote": 293590.7192 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.283, "high": 0.2838, "low": 0.2746, "close": 0.2748, "volume": 2812804.0, "close_time": 1764781199999, "quote_volume": 787337.1868, "trades": 7389, "taker_buy_base": 1362790.0, "taker_buy_quote": 382104.3302 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2747, "high": 0.2783, "low": 0.2723, "close": 0.2748, "volume": 830439.0, "close_time": 1764784799999, "quote_volume": 228261.021, "trades": 2374, "taker_buy_base": 435241.0, "taker_buy_quote": 119667.3878 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2747, "high": 0.2812, "low": 0.2747, "close": 0.2771, "volume": 1525531.0, "close_time": 1764788399999, "quote_volume": 424380.1365, "trades": 3082, "taker_buy_base": 606957.0, "taker_buy_quote": 168993.4827 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2769, "high": 0.2793, "low": 0.2742, "close": 0.2771, "volume": 1281677.0, "close_time": 1764791999999, "quote_volume": 354923.2164, "trades": 3314, "taker_buy_base": 773494.0, "taker_buy_quote": 214263.9153 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.277, "high": 0.2781, "low": 0.2748, "close": 0.2757, "volume": 816614.0, "close_time": 1764795599999, "quote_volume": 225672.6749, "trades": 2451, "taker_buy_base": 342042.0, "taker_buy_quote": 94627.9908 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2756, "high": 0.277, "low": 0.2732, "close": 0.2766, "volume": 1116026.0, "close_time": 1764799199999, "quote_volume": 307330.7633, "trades": 2280, "taker_buy_base": 503774.0, "taker_buy_quote": 138765.5772 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2765, "high": 0.2771, "low": 0.2718, "close": 0.2718, "volume": 1019021.0, "close_time": 1764802799999, "quote_volume": 279322.9695, "trades": 1719, "taker_buy_base": 356851.0, "taker_buy_quote": 97866.8921 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2719, "high": 0.273, "low": 0.269, "close": 0.2708, "volume": 734572.0, "close_time": 1764806399999, "quote_volume": 199060.2304, "trades": 1683, "taker_buy_base": 298731.0, "taker_buy_quote": 80948.7562 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2709, "high": 0.2713, "low": 0.267, "close": 0.2699, "volume": 643267.0, "close_time": 1764809999999, "quote_volume": 172702.614, "trades": 1460, "taker_buy_base": 298519.0, "taker_buy_quote": 80129.0369 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.27, "high": 0.272, "low": 0.2683, "close": 0.2691, "volume": 530508.0, "close_time": 1764813599999, "quote_volume": 143196.771, "trades": 1267, "taker_buy_base": 321766.0, "taker_buy_quote": 86899.4654 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.269, "high": 0.2732, "low": 0.2686, "close": 0.2713, "volume": 593753.0, "close_time": 1764817199999, "quote_volume": 161079.5561, "trades": 1415, "taker_buy_base": 286173.0, "taker_buy_quote": 77542.7703 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2712, "high": 0.274, "low": 0.2686, "close": 0.2737, "volume": 510706.0, "close_time": 1764820799999, "quote_volume": 138533.1915, "trades": 1440, "taker_buy_base": 258066.0, "taker_buy_quote": 69977.6894 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2737, "high": 0.2744, "low": 0.2662, "close": 0.2685, "volume": 1811676.0, "close_time": 1764824399999, "quote_volume": 491159.0947, "trades": 3989, "taker_buy_base": 742960.0, "taker_buy_quote": 201464.6191 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2685, "high": 0.2758, "low": 0.2651, "close": 0.2749, "volume": 2390935.0, "close_time": 1764827999999, "quote_volume": 649667.5593, "trades": 5932, "taker_buy_base": 1147770.0, "taker_buy_quote": 312104.7535 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2748, "high": 0.2748, "low": 0.2717, "close": 0.2736, "volume": 749307.0, "close_time": 1764831599999, "quote_volume": 204523.6155, "trades": 2378, "taker_buy_base": 399065.0, "taker_buy_quote": 108918.1585 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2706, "close": 0.2715, "volume": 642388.0, "close_time": 1764835199999, "quote_volume": 174708.2134, "trades": 1853, "taker_buy_base": 246900.0, "taker_buy_quote": 67149.5645 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2715, "high": 0.2729, "low": 0.2693, "close": 0.2707, "volume": 592321.0, "close_time": 1764838799999, "quote_volume": 160294.3057, "trades": 1620, "taker_buy_base": 294426.0, "taker_buy_quote": 79714.9045 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2708, "high": 0.2727, "low": 0.2687, "close": 0.2695, "volume": 813627.0, "close_time": 1764842399999, "quote_volume": 220254.5309, "trades": 2643, "taker_buy_base": 373853.0, "taker_buy_quote": 101195.5404 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2694, "high": 0.2708, "low": 0.2686, "close": 0.2694, "volume": 428182.0, "close_time": 1764845999999, "quote_volume": 115450.0175, "trades": 1329, "taker_buy_base": 187668.0, "taker_buy_quote": 50601.044 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2693, "high": 0.2727, "low": 0.2687, "close": 0.2695, "volume": 491716.0, "close_time": 1764849599999, "quote_volume": 133203.7139, "trades": 1238, "taker_buy_base": 295863.0, "taker_buy_quote": 80231.9999 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2694, "high": 0.2715, "low": 0.2681, "close": 0.2707, "volume": 681581.0, "close_time": 1764853199999, "quote_volume": 183591.0098, "trades": 1265, "taker_buy_base": 345317.0, "taker_buy_quote": 93077.276 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2705, "high": 0.2725, "low": 0.2682, "close": 0.2685, "volume": 698869.0, "close_time": 1764856799999, "quote_volume": 189039.567, "trades": 1477, "taker_buy_base": 366412.0, "taker_buy_quote": 99163.4362 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2684, "high": 0.2697, "low": 0.2649, "close": 0.2652, "volume": 962610.0, "close_time": 1764860399999, "quote_volume": 256999.3788, "trades": 1808, "taker_buy_base": 347147.0, "taker_buy_quote": 92732.9327 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2652, "high": 0.2674, "low": 0.2626, "close": 0.2652, "volume": 1218504.0, "close_time": 1764863999999, "quote_volume": 322717.088, "trades": 2615, "taker_buy_base": 562798.0, "taker_buy_quote": 148964.0785 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.265, "high": 0.2688, "low": 0.2638, "close": 0.2659, "volume": 631520.0, "close_time": 1764867599999, "quote_volume": 168095.1329, "trades": 1421, "taker_buy_base": 389432.0, "taker_buy_quote": 103652.2355 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2659, "high": 0.2669, "low": 0.2641, "close": 0.2651, "volume": 249882.0, "close_time": 1764871199999, "quote_volume": 66394.0048, "trades": 874, "taker_buy_base": 161552.0, "taker_buy_quote": 42940.2374 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.265, "high": 0.266, "low": 0.263, "close": 0.2635, "volume": 220840.0, "close_time": 1764874799999, "quote_volume": 58485.1311, "trades": 1044, "taker_buy_base": 95300.0, "taker_buy_quote": 25260.7131 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2635, "high": 0.2643, "low": 0.2597, "close": 0.2635, "volume": 680257.0, "close_time": 1764878399999, "quote_volume": 178040.2677, "trades": 1946, "taker_buy_base": 311563.0, "taker_buy_quote": 81597.1632 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2636, "high": 0.265, "low": 0.2621, "close": 0.2645, "volume": 270825.0, "close_time": 1764881999999, "quote_volume": 71437.2067, "trades": 623, "taker_buy_base": 145001.0, "taker_buy_quote": 38246.7288 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2644, "high": 0.2684, "low": 0.262, "close": 0.2651, "volume": 610109.0, "close_time": 1764885599999, "quote_volume": 161293.3274, "trades": 1358, "taker_buy_base": 268821.0, "taker_buy_quote": 71093.0137 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2651, "high": 0.2804, "low": 0.2651, "close": 0.2789, "volume": 2487773.0, "close_time": 1764889199999, "quote_volume": 680364.7299, "trades": 3493, "taker_buy_base": 1186477.0, "taker_buy_quote": 324857.743 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2788, "high": 0.2813, "low": 0.2741, "close": 0.276, "volume": 1985971.0, "close_time": 1764892799999, "quote_volume": 549945.3132, "trades": 4661, "taker_buy_base": 990662.0, "taker_buy_quote": 274394.546 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2759, "high": 0.2869, "low": 0.2742, "close": 0.2834, "volume": 2486865.0, "close_time": 1764896399999, "quote_volume": 700965.3825, "trades": 7317, "taker_buy_base": 1434669.0, "taker_buy_quote": 405118.9411 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2834, "high": 0.2928, "low": 0.283, "close": 0.2915, "volume": 3021099.0, "close_time": 1764899999999, "quote_volume": 872232.5957, "trades": 7761, "taker_buy_base": 1503292.0, "taker_buy_quote": 434045.968 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2919, "high": 0.3023, "low": 0.2912, "close": 0.2949, "volume": 4208892.0, "close_time": 1764903599999, "quote_volume": 1249478.2133, "trades": 9466, "taker_buy_base": 1981464.0, "taker_buy_quote": 588704.3532 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.295, "high": 0.2977, "low": 0.29, "close": 0.2925, "volume": 1526617.0, "close_time": 1764907199999, "quote_volume": 447494.5675, "trades": 5063, "taker_buy_base": 719761.0, "taker_buy_quote": 210907.6102 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2924, "high": 0.2944, "low": 0.2871, "close": 0.2875, "volume": 1278017.0, "close_time": 1764910799999, "quote_volume": 371531.1155, "trades": 3968, "taker_buy_base": 616955.0, "taker_buy_quote": 179489.418 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2875, "high": 0.2931, "low": 0.2867, "close": 0.2892, "volume": 1291050.0, "close_time": 1764914399999, "quote_volume": 373658.6287, "trades": 3375, "taker_buy_base": 682492.0, "taker_buy_quote": 197455.3615 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2893, "high": 0.2901, "low": 0.2835, "close": 0.284, "volume": 1604758.0, "close_time": 1764917999999, "quote_volume": 459336.0266, "trades": 3532, "taker_buy_base": 688283.0, "taker_buy_quote": 196815.2477 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2839, "high": 0.2878, "low": 0.2709, "close": 0.2718, "volume": 1999954.0, "close_time": 1764921599999, "quote_volume": 558355.0535, "trades": 3767, "taker_buy_base": 860602.0, "taker_buy_quote": 240436.1206 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2719, "high": 0.2743, "low": 0.2654, "close": 0.2712, "volume": 1859554.0, "close_time": 1764925199999, "quote_volume": 499834.0978, "trades": 4111, "taker_buy_base": 726540.0, "taker_buy_quote": 195370.9958 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2712, "high": 0.2713, "low": 0.2534, "close": 0.2549, "volume": 4152566.0, "close_time": 1764928799999, "quote_volume": 1082230.994, "trades": 8251, "taker_buy_base": 1825972.0, "taker_buy_quote": 475959.4151 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.255, "high": 0.2599, "low": 0.2538, "close": 0.2554, "volume": 1617594.0, "close_time": 1764932399999, "quote_volume": 415211.912, "trades": 3172, "taker_buy_base": 881635.0, "taker_buy_quote": 226510.8731 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2555, "high": 0.2577, "low": 0.2495, "close": 0.2522, "volume": 2790544.0, "close_time": 1764935999999, "quote_volume": 706724.2144, "trades": 3850, "taker_buy_base": 1176133.0, "taker_buy_quote": 297684.6509 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2523, "high": 0.2549, "low": 0.2519, "close": 0.2533, "volume": 493730.0, "close_time": 1764939599999, "quote_volume": 125184.8773, "trades": 1517, "taker_buy_base": 258158.0, "taker_buy_quote": 65481.8145 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2534, "high": 0.2561, "low": 0.252, "close": 0.252, "volume": 658928.0, "close_time": 1764943199999, "quote_volume": 167552.2694, "trades": 1569, "taker_buy_base": 254767.0, "taker_buy_quote": 64800.7709 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.252, "high": 0.2533, "low": 0.2495, "close": 0.2516, "volume": 673943.0, "close_time": 1764946799999, "quote_volume": 169354.9448, "trades": 1971, "taker_buy_base": 329353.0, "taker_buy_quote": 82838.1415 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2517, "high": 0.2565, "low": 0.2501, "close": 0.2508, "volume": 1288561.0, "close_time": 1764950399999, "quote_volume": 326846.9474, "trades": 2664, "taker_buy_base": 566597.0, "taker_buy_quote": 143778.3409 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2432, "close": 0.2454, "volume": 1595718.0, "close_time": 1764953999999, "quote_volume": 394045.1699, "trades": 3223, "taker_buy_base": 698201.0, "taker_buy_quote": 172644.5571 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2453, "high": 0.2474, "low": 0.2438, "close": 0.2457, "volume": 461688.0, "close_time": 1764957599999, "quote_volume": 113254.0192, "trades": 1470, "taker_buy_base": 223010.0, "taker_buy_quote": 54750.8738 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2456, "high": 0.248, "low": 0.2454, "close": 0.2459, "volume": 628952.0, "close_time": 1764961199999, "quote_volume": 155208.5187, "trades": 1470, "taker_buy_base": 267346.0, "taker_buy_quote": 65988.2554 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.246, "high": 0.2481, "low": 0.2446, "close": 0.2471, "volume": 358850.0, "close_time": 1764964799999, "quote_volume": 88488.1789, "trades": 1125, "taker_buy_base": 226417.0, "taker_buy_quote": 55869.8425 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2471, "high": 0.2475, "low": 0.2457, "close": 0.2462, "volume": 137817.0, "close_time": 1764968399999, "quote_volume": 34008.7215, "trades": 508, "taker_buy_base": 59766.0, "taker_buy_quote": 14752.858 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2464, "high": 0.2467, "low": 0.2427, "close": 0.2443, "volume": 473965.0, "close_time": 1764971999999, "quote_volume": 115975.0507, "trades": 1013, "taker_buy_base": 155510.0, "taker_buy_quote": 38095.2222 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2444, "high": 0.245, "low": 0.2415, "close": 0.2438, "volume": 536888.0, "close_time": 1764975599999, "quote_volume": 130409.1695, "trades": 855, "taker_buy_base": 248561.0, "taker_buy_quote": 60425.0261 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2437, "high": 0.2452, "low": 0.2425, "close": 0.2432, "volume": 427779.0, "close_time": 1764979199999, "quote_volume": 104233.4775, "trades": 791, "taker_buy_base": 229754.0, "taker_buy_quote": 56011.9964 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2432, "high": 0.2434, "low": 0.24, "close": 0.2408, "volume": 452262.0, "close_time": 1764982799999, "quote_volume": 109239.6312, "trades": 1145, "taker_buy_base": 137350.0, "taker_buy_quote": 33184.1791 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2407, "high": 0.2441, "low": 0.2407, "close": 0.244, "volume": 356649.0, "close_time": 1764986399999, "quote_volume": 86467.3396, "trades": 783, "taker_buy_base": 261715.0, "taker_buy_quote": 63471.4862 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2441, "high": 0.2466, "low": 0.242, "close": 0.2454, "volume": 725813.0, "close_time": 1764989999999, "quote_volume": 177259.1303, "trades": 1372, "taker_buy_base": 414626.0, "taker_buy_quote": 101221.085 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2455, "high": 0.2581, "low": 0.2452, "close": 0.2577, "volume": 1981270.0, "close_time": 1764993599999, "quote_volume": 501169.8385, "trades": 3248, "taker_buy_base": 895877.0, "taker_buy_quote": 226394.4907 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2576, "high": 0.2632, "low": 0.2508, "close": 0.2531, "volume": 2581610.0, "close_time": 1764997199999, "quote_volume": 668280.951, "trades": 4319, "taker_buy_base": 1483550.0, "taker_buy_quote": 384369.4428 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2532, "high": 0.2591, "low": 0.2529, "close": 0.2549, "volume": 1472560.0, "close_time": 1765000799999, "quote_volume": 376869.6241, "trades": 2801, "taker_buy_base": 1000882.0, "taker_buy_quote": 256277.59 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2548, "high": 0.2563, "low": 0.2519, "close": 0.254, "volume": 937503.0, "close_time": 1765004399999, "quote_volume": 238208.2835, "trades": 2219, "taker_buy_base": 492363.0, "taker_buy_quote": 125126.7045 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2541, "high": 0.2559, "low": 0.2508, "close": 0.2531, "volume": 1512724.0, "close_time": 1765007999999, "quote_volume": 382464.748, "trades": 1996, "taker_buy_base": 818399.0, "taker_buy_quote": 206730.4583 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2532, "high": 0.2615, "low": 0.2513, "close": 0.2592, "volume": 1723981.0, "close_time": 1765011599999, "quote_volume": 438662.7555, "trades": 3420, "taker_buy_base": 833915.0, "taker_buy_quote": 212384.6004 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2593, "high": 0.268, "low": 0.2586, "close": 0.2635, "volume": 1545018.0, "close_time": 1765015199999, "quote_volume": 407163.048, "trades": 3311, "taker_buy_base": 807518.0, "taker_buy_quote": 213012.6081 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2636, "high": 0.2672, "low": 0.2626, "close": 0.2642, "volume": 1142916.0, "close_time": 1765018799999, "quote_volume": 303081.1985, "trades": 3144, "taker_buy_base": 523036.0, "taker_buy_quote": 138793.7208 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2641, "high": 0.2664, "low": 0.2617, "close": 0.2638, "volume": 968239.0, "close_time": 1765022399999, "quote_volume": 255464.0208, "trades": 3086, "taker_buy_base": 485097.0, "taker_buy_quote": 128039.8593 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2639, "high": 0.2645, "low": 0.2574, "close": 0.258, "volume": 1015832.0, "close_time": 1765025999999, "quote_volume": 264193.6221, "trades": 2105, "taker_buy_base": 327921.0, "taker_buy_quote": 85119.3251 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.258, "high": 0.2639, "low": 0.2557, "close": 0.2604, "volume": 899957.0, "close_time": 1765029599999, "quote_volume": 233391.3841, "trades": 2644, "taker_buy_base": 411079.0, "taker_buy_quote": 106695.6602 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2525, "close": 0.2533, "volume": 713394.0, "close_time": 1765033199999, "quote_volume": 182181.9048, "trades": 1960, "taker_buy_base": 261912.0, "taker_buy_quote": 66933.7568 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2533, "high": 0.2538, "low": 0.2506, "close": 0.2517, "volume": 500212.0, "close_time": 1765036799999, "quote_volume": 125902.2787, "trades": 1425, "taker_buy_base": 223078.0, "taker_buy_quote": 56185.4548 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2516, "high": 0.2546, "low": 0.2515, "close": 0.2537, "volume": 418236.0, "close_time": 1765040399999, "quote_volume": 106029.4942, "trades": 1148, "taker_buy_base": 209233.0, "taker_buy_quote": 53090.0669 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2536, "high": 0.2546, "low": 0.2524, "close": 0.2539, "volume": 153836.0, "close_time": 1765043999999, "quote_volume": 39005.0144, "trades": 609, "taker_buy_base": 57379.0, "taker_buy_quote": 14548.8222 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2539, "high": 0.2555, "low": 0.2535, "close": 0.254, "volume": 155101.0, "close_time": 1765047599999, "quote_volume": 39491.7782, "trades": 645, "taker_buy_base": 64528.0, "taker_buy_quote": 16430.3851 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2539, "high": 0.254, "low": 0.2488, "close": 0.2504, "volume": 1427279.0, "close_time": 1765051199999, "quote_volume": 357304.8266, "trades": 1964, "taker_buy_base": 177731.0, "taker_buy_quote": 44504.6933 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2504, "high": 0.251, "low": 0.2495, "close": 0.2508, "volume": 144394.0, "close_time": 1765054799999, "quote_volume": 36153.1014, "trades": 479, "taker_buy_base": 76703.0, "taker_buy_quote": 19195.3392 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2507, "high": 0.2515, "low": 0.2497, "close": 0.2499, "volume": 220275.0, "close_time": 1765058399999, "quote_volume": 55134.064, "trades": 602, "taker_buy_base": 111712.0, "taker_buy_quote": 27967.1614 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2499, "high": 0.25, "low": 0.2474, "close": 0.2486, "volume": 475445.0, "close_time": 1765061999999, "quote_volume": 118269.8667, "trades": 803, "taker_buy_base": 177665.0, "taker_buy_quote": 44194.1377 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2484, "high": 0.2485, "low": 0.2462, "close": 0.2476, "volume": 579297.0, "close_time": 1765065599999, "quote_volume": 143095.7023, "trades": 1312, "taker_buy_base": 219634.0, "taker_buy_quote": 54250.3915 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2479, "high": 0.2487, "low": 0.2472, "close": 0.2481, "volume": 402567.0, "close_time": 1765069199999, "quote_volume": 99845.2745, "trades": 1000, "taker_buy_base": 199210.0, "taker_buy_quote": 49409.7977 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.248, "high": 0.2501, "low": 0.2471, "close": 0.2471, "volume": 643447.0, "close_time": 1765072799999, "quote_volume": 160040.0349, "trades": 1441, "taker_buy_base": 334755.0, "taker_buy_quote": 83281.9454 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2471, "high": 0.2504, "low": 0.2465, "close": 0.249, "volume": 425128.0, "close_time": 1765076399999, "quote_volume": 105695.5471, "trades": 886, "taker_buy_base": 289734.0, "taker_buy_quote": 72067.6738 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2489, "high": 0.2495, "low": 0.2476, "close": 0.2484, "volume": 215898.0, "close_time": 1765079999999, "quote_volume": 53634.82, "trades": 463, "taker_buy_base": 98591.0, "taker_buy_quote": 24487.6404 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2484, "high": 0.2496, "low": 0.248, "close": 0.248, "volume": 370185.0, "close_time": 1765083599999, "quote_volume": 92106.368, "trades": 764, "taker_buy_base": 159445.0, "taker_buy_quote": 39679.8047 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2482, "high": 0.2489, "low": 0.2477, "close": 0.2483, "volume": 156835.0, "close_time": 1765087199999, "quote_volume": 38947.4944, "trades": 422, "taker_buy_base": 61242.0, "taker_buy_quote": 15207.257 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2482, "high": 0.2528, "low": 0.2481, "close": 0.2511, "volume": 368980.0, "close_time": 1765090799999, "quote_volume": 92704.3364, "trades": 836, "taker_buy_base": 237405.0, "taker_buy_quote": 59618.5967 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.251, "high": 0.251, "low": 0.2482, "close": 0.2486, "volume": 227871.0, "close_time": 1765094399999, "quote_volume": 56918.337, "trades": 474, "taker_buy_base": 96928.0, "taker_buy_quote": 24215.6321 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2484, "high": 0.2486, "low": 0.2463, "close": 0.2465, "volume": 207905.0, "close_time": 1765097999999, "quote_volume": 51481.0763, "trades": 576, "taker_buy_base": 109363.0, "taker_buy_quote": 27103.1822 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2463, "high": 0.2475, "low": 0.2439, "close": 0.2441, "volume": 482631.0, "close_time": 1765101599999, "quote_volume": 118491.3578, "trades": 1079, "taker_buy_base": 185072.0, "taker_buy_quote": 45445.3243 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2442, "high": 0.2473, "low": 0.2438, "close": 0.2468, "volume": 332863.0, "close_time": 1765105199999, "quote_volume": 81891.175, "trades": 982, "taker_buy_base": 160959.0, "taker_buy_quote": 39599.3141 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2469, "high": 0.2497, "low": 0.2464, "close": 0.2467, "volume": 302053.0, "close_time": 1765108799999, "quote_volume": 74913.7624, "trades": 840, "taker_buy_base": 153015.0, "taker_buy_quote": 37965.0056 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2467, "high": 0.2486, "low": 0.2462, "close": 0.2464, "volume": 198021.0, "close_time": 1765112399999, "quote_volume": 49039.712, "trades": 669, "taker_buy_base": 92242.0, "taker_buy_quote": 22843.5827 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2444, "close": 0.2449, "volume": 308807.0, "close_time": 1765115999999, "quote_volume": 75746.3484, "trades": 813, "taker_buy_base": 103486.0, "taker_buy_quote": 25382.3159 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2448, "high": 0.2459, "low": 0.24, "close": 0.2444, "volume": 880234.0, "close_time": 1765119599999, "quote_volume": 213711.3283, "trades": 2351, "taker_buy_base": 386127.0, "taker_buy_quote": 93772.5459 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2444, "high": 0.2502, "low": 0.2435, "close": 0.2498, "volume": 391704.0, "close_time": 1765123199999, "quote_volume": 96560.743, "trades": 1452, "taker_buy_base": 241129.0, "taker_buy_quote": 59448.5692 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2497, "high": 0.2501, "low": 0.2462, "close": 0.2493, "volume": 396609.0, "close_time": 1765126799999, "quote_volume": 98445.4637, "trades": 968, "taker_buy_base": 256800.0, "taker_buy_quote": 63823.2227 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2492, "high": 0.2548, "low": 0.2475, "close": 0.2544, "volume": 1115653.0, "close_time": 1765130399999, "quote_volume": 280663.6413, "trades": 2225, "taker_buy_base": 586098.0, "taker_buy_quote": 147337.429 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2543, "high": 0.265, "low": 0.2543, "close": 0.2598, "volume": 1607254.0, "close_time": 1765133999999, "quote_volume": 418944.8297, "trades": 3267, "taker_buy_base": 871787.0, "taker_buy_quote": 226833.9343 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2598, "high": 0.2612, "low": 0.2565, "close": 0.2585, "volume": 617546.0, "close_time": 1765137599999, "quote_volume": 159826.8562, "trades": 1338, "taker_buy_base": 298283.0, "taker_buy_quote": 77218.1757 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2569, "close": 0.258, "volume": 138072.0, "close_time": 1765141199999, "quote_volume": 35589.0756, "trades": 397, "taker_buy_base": 58524.0, "taker_buy_quote": 15090.645 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2579, "high": 0.2581, "low": 0.2516, "close": 0.2527, "volume": 498723.0, "close_time": 1765144799999, "quote_volume": 127038.5864, "trades": 1113, "taker_buy_base": 157964.0, "taker_buy_quote": 40286.3691 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2526, "high": 0.2536, "low": 0.2472, "close": 0.2528, "volume": 780232.0, "close_time": 1765148399999, "quote_volume": 195304.6868, "trades": 1116, "taker_buy_base": 356063.0, "taker_buy_quote": 89200.8752 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2529, "high": 0.2545, "low": 0.2519, "close": 0.2531, "volume": 335939.0, "close_time": 1765151999999, "quote_volume": 85069.18, "trades": 949, "taker_buy_base": 204928.0, "taker_buy_quote": 51888.1868 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.253, "high": 0.2533, "low": 0.249, "close": 0.2498, "volume": 548522.0, "close_time": 1765155599999, "quote_volume": 137332.5532, "trades": 1171, "taker_buy_base": 225231.0, "taker_buy_quote": 56448.8485 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2496, "high": 0.2554, "low": 0.2493, "close": 0.2517, "volume": 376546.0, "close_time": 1765159199999, "quote_volume": 95028.0067, "trades": 907, "taker_buy_base": 187033.0, "taker_buy_quote": 47208.176 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2516, "high": 0.2542, "low": 0.2514, "close": 0.2539, "volume": 285686.0, "close_time": 1765162799999, "quote_volume": 72244.1349, "trades": 642, "taker_buy_base": 167979.0, "taker_buy_quote": 42491.7589 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.254, "high": 0.2562, "low": 0.2536, "close": 0.256, "volume": 344794.0, "close_time": 1765166399999, "quote_volume": 87802.4633, "trades": 789, "taker_buy_base": 177562.0, "taker_buy_quote": 45238.9636 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2561, "high": 0.2574, "low": 0.2543, "close": 0.2574, "volume": 227667.0, "close_time": 1765169999999, "quote_volume": 58260.8104, "trades": 531, "taker_buy_base": 137065.0, "taker_buy_quote": 35085.5288 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2574, "high": 0.2638, "low": 0.2555, "close": 0.262, "volume": 644439.0, "close_time": 1765173599999, "quote_volume": 167511.1161, "trades": 1468, "taker_buy_base": 363666.0, "taker_buy_quote": 94466.5618 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.262, "high": 0.2633, "low": 0.2586, "close": 0.2587, "volume": 534220.0, "close_time": 1765177199999, "quote_volume": 139730.4935, "trades": 1352, "taker_buy_base": 250662.0, "taker_buy_quote": 65568.4449 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2587, "high": 0.2599, "low": 0.2564, "close": 0.2574, "volume": 394648.0, "close_time": 1765180799999, "quote_volume": 101789.4471, "trades": 845, "taker_buy_base": 172206.0, "taker_buy_quote": 44431.3795 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2575, "high": 0.2587, "low": 0.2567, "close": 0.2576, "volume": 205098.0, "close_time": 1765184399999, "quote_volume": 52802.5961, "trades": 484, "taker_buy_base": 105078.0, "taker_buy_quote": 27052.8765 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2577, "high": 0.2694, "low": 0.2577, "close": 0.2625, "volume": 1309334.0, "close_time": 1765187999999, "quote_volume": 345992.5222, "trades": 3035, "taker_buy_base": 723968.0, "taker_buy_quote": 191185.4413 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2625, "high": 0.2667, "low": 0.2617, "close": 0.2656, "volume": 530157.0, "close_time": 1765191599999, "quote_volume": 140157.4416, "trades": 1146, "taker_buy_base": 306884.0, "taker_buy_quote": 81263.9959 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2655, "high": 0.2679, "low": 0.2624, "close": 0.2627, "volume": 529918.0, "close_time": 1765195199999, "quote_volume": 140419.1774, "trades": 1399, "taker_buy_base": 290570.0, "taker_buy_quote": 77061.5065 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2626, "high": 0.2643, "low": 0.2584, "close": 0.2612, "volume": 887570.0, "close_time": 1765198799999, "quote_volume": 231595.8536, "trades": 1926, "taker_buy_base": 397639.0, "taker_buy_quote": 103694.5198 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2613, "high": 0.2632, "low": 0.2573, "close": 0.2577, "volume": 878448.0, "close_time": 1765202399999, "quote_volume": 228826.3121, "trades": 1372, "taker_buy_base": 214304.0, "taker_buy_quote": 55704.037 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2578, "high": 0.2584, "low": 0.2543, "close": 0.2545, "volume": 835995.0, "close_time": 1765205999999, "quote_volume": 214375.6361, "trades": 1825, "taker_buy_base": 360412.0, "taker_buy_quote": 92501.2086 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2546, "high": 0.255, "low": 0.2505, "close": 0.2532, "volume": 1089145.0, "close_time": 1765209599999, "quote_volume": 274724.0757, "trades": 3035, "taker_buy_base": 433129.0, "taker_buy_quote": 109420.409 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2531, "high": 0.256, "low": 0.2514, "close": 0.2528, "volume": 411132.0, "close_time": 1765213199999, "quote_volume": 104265.3632, "trades": 933, "taker_buy_base": 183086.0, "taker_buy_quote": 46483.3084 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2529, "high": 0.2563, "low": 0.2525, "close": 0.255, "volume": 598707.0, "close_time": 1765216799999, "quote_volume": 152266.685, "trades": 944, "taker_buy_base": 385828.0, "taker_buy_quote": 98198.7759 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2551, "high": 0.2563, "low": 0.2523, "close": 0.2531, "volume": 710414.0, "close_time": 1765220399999, "quote_volume": 180653.8799, "trades": 1390, "taker_buy_base": 490131.0, "taker_buy_quote": 124633.123 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2532, "high": 0.2553, "low": 0.2532, "close": 0.2539, "volume": 222561.0, "close_time": 1765223999999, "quote_volume": 56589.9033, "trades": 786, "taker_buy_base": 128484.0, "taker_buy_quote": 32679.7347 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.254, "high": 0.2587, "low": 0.254, "close": 0.2579, "volume": 267501.0, "close_time": 1765227599999, "quote_volume": 68853.6508, "trades": 907, "taker_buy_base": 154788.0, "taker_buy_quote": 39864.5909 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2579, "high": 0.2599, "low": 0.2567, "close": 0.2591, "volume": 185457.0, "close_time": 1765231199999, "quote_volume": 47945.4304, "trades": 707, "taker_buy_base": 86970.0, "taker_buy_quote": 22473.5677 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2563, "close": 0.2576, "volume": 270300.0, "close_time": 1765234799999, "quote_volume": 69643.7839, "trades": 465, "taker_buy_base": 101039.0, "taker_buy_quote": 26008.1912 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2577, "high": 0.2577, "low": 0.255, "close": 0.2559, "volume": 305402.0, "close_time": 1765238399999, "quote_volume": 78225.7356, "trades": 770, "taker_buy_base": 133410.0, "taker_buy_quote": 34177.1165 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2558, "high": 0.2565, "low": 0.2543, "close": 0.2556, "volume": 233366.0, "close_time": 1765241999999, "quote_volume": 59618.9866, "trades": 731, "taker_buy_base": 124035.0, "taker_buy_quote": 31693.4595 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2556, "high": 0.256, "low": 0.2526, "close": 0.2539, "volume": 289743.0, "close_time": 1765245599999, "quote_volume": 73704.0708, "trades": 825, "taker_buy_base": 142994.0, "taker_buy_quote": 36388.8642 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.254, "high": 0.2553, "low": 0.2525, "close": 0.2525, "volume": 643188.0, "close_time": 1765249199999, "quote_volume": 163045.9315, "trades": 1123, "taker_buy_base": 380001.0, "taker_buy_quote": 96321.9239 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2525, "high": 0.254, "low": 0.251, "close": 0.2536, "volume": 541492.0, "close_time": 1765252799999, "quote_volume": 136608.1045, "trades": 1237, "taker_buy_base": 207881.0, "taker_buy_quote": 52456.4421 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2535, "high": 0.2549, "low": 0.2513, "close": 0.2546, "volume": 335549.0, "close_time": 1765256399999, "quote_volume": 85072.3052, "trades": 790, "taker_buy_base": 192166.0, "taker_buy_quote": 48733.3284 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2546, "high": 0.2598, "low": 0.2542, "close": 0.2587, "volume": 2285953.0, "close_time": 1765259999999, "quote_volume": 587944.3485, "trades": 2695, "taker_buy_base": 1591359.0, "taker_buy_quote": 409391.194 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2587, "high": 0.2618, "low": 0.2586, "close": 0.2594, "volume": 541681.0, "close_time": 1765263599999, "quote_volume": 140903.6682, "trades": 1180, "taker_buy_base": 260091.0, "taker_buy_quote": 67708.5805 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2593, "high": 0.2627, "low": 0.2577, "close": 0.2618, "volume": 329682.0, "close_time": 1765267199999, "quote_volume": 85970.7935, "trades": 984, "taker_buy_base": 183988.0, "taker_buy_quote": 48045.8669 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2618, "high": 0.2733, "low": 0.2615, "close": 0.2658, "volume": 1669095.0, "close_time": 1765270799999, "quote_volume": 441859.7327, "trades": 2875, "taker_buy_base": 987228.0, "taker_buy_quote": 261567.9623 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2658, "high": 0.2658, "low": 0.26, "close": 0.2605, "volume": 479024.0, "close_time": 1765274399999, "quote_volume": 125549.0705, "trades": 1181, "taker_buy_base": 238852.0, "taker_buy_quote": 62513.1211 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2605, "high": 0.261, "low": 0.2583, "close": 0.259, "volume": 309750.0, "close_time": 1765277999999, "quote_volume": 80330.7031, "trades": 824, "taker_buy_base": 164505.0, "taker_buy_quote": 42654.6571 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.259, "high": 0.2616, "low": 0.2581, "close": 0.2584, "volume": 196214.0, "close_time": 1765281599999, "quote_volume": 50955.741, "trades": 726, "taker_buy_base": 79205.0, "taker_buy_quote": 20559.5429 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2583, "high": 0.2643, "low": 0.2578, "close": 0.2639, "volume": 834072.0, "close_time": 1765285199999, "quote_volume": 217797.4302, "trades": 1623, "taker_buy_base": 453654.0, "taker_buy_quote": 118566.04 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.264, "high": 0.2642, "low": 0.2602, "close": 0.2626, "volume": 317467.0, "close_time": 1765288799999, "quote_volume": 83348.4962, "trades": 777, "taker_buy_base": 167399.0, "taker_buy_quote": 43950.9172 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2624, "high": 0.2662, "low": 0.2612, "close": 0.266, "volume": 447154.0, "close_time": 1765292399999, "quote_volume": 117842.7424, "trades": 1430, "taker_buy_base": 252433.0, "taker_buy_quote": 66485.7222 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2658, "high": 0.2713, "low": 0.265, "close": 0.2689, "volume": 820964.0, "close_time": 1765295999999, "quote_volume": 219926.7226, "trades": 2417, "taker_buy_base": 412026.0, "taker_buy_quote": 110458.4053 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2688, "high": 0.2768, "low": 0.2687, "close": 0.2717, "volume": 1159448.0, "close_time": 1765299599999, "quote_volume": 316650.0294, "trades": 3045, "taker_buy_base": 573925.0, "taker_buy_quote": 156669.544 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2717, "high": 0.2768, "low": 0.2714, "close": 0.2724, "volume": 1086494.0, "close_time": 1765303199999, "quote_volume": 297519.7231, "trades": 2439, "taker_buy_base": 600340.0, "taker_buy_quote": 164373.1408 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2726, "high": 0.2738, "low": 0.2685, "close": 0.2704, "volume": 411699.0, "close_time": 1765306799999, "quote_volume": 111467.2147, "trades": 1235, "taker_buy_base": 192401.0, "taker_buy_quote": 52104.3649 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2704, "high": 0.2736, "low": 0.2695, "close": 0.2729, "volume": 277727.0, "close_time": 1765310399999, "quote_volume": 75486.7582, "trades": 681, "taker_buy_base": 119116.0, "taker_buy_quote": 32315.8435 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2728, "high": 0.2733, "low": 0.269, "close": 0.2715, "volume": 367650.0, "close_time": 1765313999999, "quote_volume": 99486.8325, "trades": 1495, "taker_buy_base": 154230.0, "taker_buy_quote": 41765.19 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2715, "high": 0.272, "low": 0.2666, "close": 0.2673, "volume": 591752.0, "close_time": 1765317599999, "quote_volume": 158895.8404, "trades": 1533, "taker_buy_base": 173727.0, "taker_buy_quote": 46741.5343 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2675, "high": 0.2695, "low": 0.2675, "close": 0.2695, "volume": 435329.0, "close_time": 1765321199999, "quote_volume": 116774.2191, "trades": 742, "taker_buy_base": 325760.0, "taker_buy_quote": 87349.0252 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2694, "high": 0.2698, "low": 0.2676, "close": 0.2685, "volume": 166323.0, "close_time": 1765324799999, "quote_volume": 44649.7092, "trades": 702, "taker_buy_base": 57952.0, "taker_buy_quote": 15555.2095 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2684, "high": 0.2688, "low": 0.2666, "close": 0.2666, "volume": 309411.0, "close_time": 1765328399999, "quote_volume": 82713.2487, "trades": 823, "taker_buy_base": 190321.0, "taker_buy_quote": 50882.3739 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2666, "high": 0.2677, "low": 0.264, "close": 0.2652, "volume": 243385.0, "close_time": 1765331999999, "quote_volume": 64720.9383, "trades": 852, "taker_buy_base": 125215.0, "taker_buy_quote": 33297.3492 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2651, "high": 0.2657, "low": 0.263, "close": 0.2643, "volume": 171251.0, "close_time": 1765335599999, "quote_volume": 45254.5147, "trades": 576, "taker_buy_base": 77917.0, "taker_buy_quote": 20605.081 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2642, "high": 0.2661, "low": 0.2633, "close": 0.2647, "volume": 149154.0, "close_time": 1765339199999, "quote_volume": 39426.5929, "trades": 445, "taker_buy_base": 76828.0, "taker_buy_quote": 20304.3646 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2647, "high": 0.2688, "low": 0.2645, "close": 0.2663, "volume": 330733.0, "close_time": 1765342799999, "quote_volume": 88376.6273, "trades": 892, "taker_buy_base": 217510.0, "taker_buy_quote": 58101.5956 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2662, "high": 0.2665, "low": 0.2636, "close": 0.2644, "volume": 331676.0, "close_time": 1765346399999, "quote_volume": 87832.9223, "trades": 766, "taker_buy_base": 234417.0, "taker_buy_quote": 62064.4782 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2645, "high": 0.2689, "low": 0.2636, "close": 0.2668, "volume": 892242.0, "close_time": 1765349999999, "quote_volume": 237891.9655, "trades": 1564, "taker_buy_base": 764867.0, "taker_buy_quote": 203935.9886 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2668, "high": 0.2677, "low": 0.2648, "close": 0.2671, "volume": 561328.0, "close_time": 1765353599999, "quote_volume": 149515.7621, "trades": 1296, "taker_buy_base": 399061.0, "taker_buy_quote": 106316.0759 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.267, "high": 0.2688, "low": 0.2656, "close": 0.2686, "volume": 257857.0, "close_time": 1765357199999, "quote_volume": 68834.2142, "trades": 833, "taker_buy_base": 177506.0, "taker_buy_quote": 47368.0843 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2687, "high": 0.2699, "low": 0.2657, "close": 0.2662, "volume": 362453.0, "close_time": 1765360799999, "quote_volume": 96941.1848, "trades": 1065, "taker_buy_base": 213930.0, "taker_buy_quote": 57170.4456 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2662, "high": 0.2679, "low": 0.2589, "close": 0.2627, "volume": 1779256.0, "close_time": 1765364399999, "quote_volume": 466348.1439, "trades": 4197, "taker_buy_base": 1123948.0, "taker_buy_quote": 294777.3562 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2626, "high": 0.263, "low": 0.2612, "close": 0.2612, "volume": 246430.0, "close_time": 1765367999999, "quote_volume": 64574.1757, "trades": 569, "taker_buy_base": 86617.0, "taker_buy_quote": 22707.8831 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2611, "high": 0.2636, "low": 0.261, "close": 0.263, "volume": 259503.0, "close_time": 1765371599999, "quote_volume": 68074.2895, "trades": 649, "taker_buy_base": 161188.0, "taker_buy_quote": 42275.9533 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2629, "high": 0.2638, "low": 0.2609, "close": 0.2616, "volume": 234996.0, "close_time": 1765375199999, "quote_volume": 61642.6566, "trades": 693, "taker_buy_base": 112558.0, "taker_buy_quote": 29543.3557 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2617, "high": 0.2618, "low": 0.2595, "close": 0.2613, "volume": 197497.0, "close_time": 1765378799999, "quote_volume": 51476.6649, "trades": 1066, "taker_buy_base": 85886.0, "taker_buy_quote": 22398.3431 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2612, "high": 0.2764, "low": 0.2609, "close": 0.2726, "volume": 2110747.0, "close_time": 1765382399999, "quote_volume": 570187.1041, "trades": 5721, "taker_buy_base": 1208364.0, "taker_buy_quote": 325286.7827 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2725, "high": 0.2745, "low": 0.2705, "close": 0.2723, "volume": 487095.0, "close_time": 1765385999999, "quote_volume": 132758.807, "trades": 1371, "taker_buy_base": 284483.0, "taker_buy_quote": 77548.2036 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2722, "high": 0.2729, "low": 0.2697, "close": 0.2698, "volume": 272966.0, "close_time": 1765389599999, "quote_volume": 74203.7111, "trades": 948, "taker_buy_base": 127101.0, "taker_buy_quote": 34564.745 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2698, "high": 0.2727, "low": 0.2682, "close": 0.2693, "volume": 343284.0, "close_time": 1765393199999, "quote_volume": 92693.1113, "trades": 1334, "taker_buy_base": 179982.0, "taker_buy_quote": 48604.152 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2695, "high": 0.275, "low": 0.2676, "close": 0.2714, "volume": 1019988.0, "close_time": 1765396799999, "quote_volume": 276690.7128, "trades": 3151, "taker_buy_base": 531784.0, "taker_buy_quote": 144177.1158 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2715, "high": 0.274, "low": 0.2616, "close": 0.2646, "volume": 1214691.0, "close_time": 1765400399999, "quote_volume": 326148.9778, "trades": 3037, "taker_buy_base": 525265.0, "taker_buy_quote": 140919.9542 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2644, "high": 0.2655, "low": 0.2571, "close": 0.2596, "volume": 971710.0, "close_time": 1765403999999, "quote_volume": 253712.4471, "trades": 2724, "taker_buy_base": 384127.0, "taker_buy_quote": 100305.0443 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2596, "high": 0.2609, "low": 0.2537, "close": 0.2577, "volume": 1560807.0, "close_time": 1765407599999, "quote_volume": 400895.6527, "trades": 2301, "taker_buy_base": 596456.0, "taker_buy_quote": 153192.4334 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2549, "close": 0.2553, "volume": 203028.0, "close_time": 1765411199999, "quote_volume": 52002.091, "trades": 671, "taker_buy_base": 105170.0, "taker_buy_quote": 26927.2471 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.255, "high": 0.2559, "low": 0.2474, "close": 0.2482, "volume": 1508894.0, "close_time": 1765414799999, "quote_volume": 380304.7633, "trades": 2323, "taker_buy_base": 380925.0, "taker_buy_quote": 96074.3141 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2481, "high": 0.2489, "low": 0.2461, "close": 0.2479, "volume": 378922.0, "close_time": 1765418399999, "quote_volume": 93818.0347, "trades": 1244, "taker_buy_base": 204234.0, "taker_buy_quote": 50576.0086 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2476, "high": 0.2477, "low": 0.2448, "close": 0.2469, "volume": 643143.0, "close_time": 1765421999999, "quote_volume": 158429.3542, "trades": 1095, "taker_buy_base": 380501.0, "taker_buy_quote": 93724.7768 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2468, "high": 0.2468, "low": 0.2414, "close": 0.2428, "volume": 679212.0, "close_time": 1765425599999, "quote_volume": 165160.3067, "trades": 1317, "taker_buy_base": 299295.0, "taker_buy_quote": 72782.3607 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2427, "high": 0.2464, "low": 0.241, "close": 0.2457, "volume": 474339.0, "close_time": 1765429199999, "quote_volume": 115671.7067, "trades": 1068, "taker_buy_base": 265100.0, "taker_buy_quote": 64760.1184 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2458, "high": 0.2471, "low": 0.2451, "close": 0.2464, "volume": 206097.0, "close_time": 1765432799999, "quote_volume": 50692.416, "trades": 577, "taker_buy_base": 121365.0, "taker_buy_quote": 29847.9252 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2465, "high": 0.2526, "low": 0.2461, "close": 0.252, "volume": 1872783.0, "close_time": 1765436399999, "quote_volume": 466946.954, "trades": 3233, "taker_buy_base": 1382234.0, "taker_buy_quote": 344563.7662 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2518, "high": 0.262, "low": 0.2513, "close": 0.256, "volume": 1668888.0, "close_time": 1765439999999, "quote_volume": 428148.4825, "trades": 3241, "taker_buy_base": 1018873.0, "taker_buy_quote": 261590.1347 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2559, "high": 0.256, "low": 0.2491, "close": 0.251, "volume": 819507.0, "close_time": 1765443599999, "quote_volume": 206790.8626, "trades": 1452, "taker_buy_base": 241737.0, "taker_buy_quote": 60914.0698 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2509, "high": 0.257, "low": 0.2507, "close": 0.257, "volume": 338629.0, "close_time": 1765447199999, "quote_volume": 86074.4501, "trades": 924, "taker_buy_base": 201917.0, "taker_buy_quote": 51339.6823 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2571, "high": 0.263, "low": 0.2555, "close": 0.2593, "volume": 1759378.0, "close_time": 1765450799999, "quote_volume": 457333.0312, "trades": 2982, "taker_buy_base": 959167.0, "taker_buy_quote": 249518.9302 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2594, "high": 0.2624, "low": 0.2587, "close": 0.261, "volume": 474664.0, "close_time": 1765454399999, "quote_volume": 123626.0972, "trades": 1143, "taker_buy_base": 265337.0, "taker_buy_quote": 69096.9894 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2609, "high": 0.2637, "low": 0.2586, "close": 0.2626, "volume": 600339.0, "close_time": 1765457999999, "quote_volume": 157122.7322, "trades": 1385, "taker_buy_base": 332974.0, "taker_buy_quote": 87242.8551 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2628, "high": 0.2661, "low": 0.2605, "close": 0.2639, "volume": 1496957.0, "close_time": 1765461599999, "quote_volume": 394603.8675, "trades": 2770, "taker_buy_base": 619983.0, "taker_buy_quote": 163446.1157 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2639, "high": 0.2684, "low": 0.2619, "close": 0.2647, "volume": 1015361.0, "close_time": 1765465199999, "quote_volume": 268898.0211, "trades": 2351, "taker_buy_base": 403004.0, "taker_buy_quote": 106814.6499 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2647, "high": 0.2674, "low": 0.2632, "close": 0.2667, "volume": 538509.0, "close_time": 1765468799999, "quote_volume": 142996.2373, "trades": 1880, "taker_buy_base": 253831.0, "taker_buy_quote": 67361.5876 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2667, "high": 0.2694, "low": 0.2654, "close": 0.2681, "volume": 810886.0, "close_time": 1765472399999, "quote_volume": 216900.6394, "trades": 2244, "taker_buy_base": 389798.0, "taker_buy_quote": 104212.2979 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2682, "high": 0.2711, "low": 0.2662, "close": 0.2689, "volume": 550366.0, "close_time": 1765475999999, "quote_volume": 147801.3307, "trades": 2086, "taker_buy_base": 252572.0, "taker_buy_quote": 67888.4394 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2689, "high": 0.2709, "low": 0.2676, "close": 0.2694, "volume": 436770.0, "close_time": 1765479599999, "quote_volume": 117665.4264, "trades": 1795, "taker_buy_base": 185485.0, "taker_buy_quote": 49988.7234 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2695, "high": 0.2745, "low": 0.2688, "close": 0.2735, "volume": 767566.0, "close_time": 1765483199999, "quote_volume": 208509.3338, "trades": 2262, "taker_buy_base": 408354.0, "taker_buy_quote": 111013.5581 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2733, "high": 0.2847, "low": 0.2728, "close": 0.2845, "volume": 2651550.0, "close_time": 1765486799999, "quote_volume": 740979.4151, "trades": 5856, "taker_buy_base": 1559413.0, "taker_buy_quote": 435346.8487 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2844, "high": 0.2887, "low": 0.2814, "close": 0.2821, "volume": 2183782.0, "close_time": 1765490399999, "quote_volume": 620701.8172, "trades": 5254, "taker_buy_base": 1050208.0, "taker_buy_quote": 298758.9632 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2821, "high": 0.2843, "low": 0.2757, "close": 0.278, "volume": 1482651.0, "close_time": 1765493999999, "quote_volume": 415051.1828, "trades": 3017, "taker_buy_base": 512771.0, "taker_buy_quote": 143724.6101 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2779, "high": 0.2818, "low": 0.2767, "close": 0.2796, "volume": 612529.0, "close_time": 1765497599999, "quote_volume": 170966.5656, "trades": 1859, "taker_buy_base": 270779.0, "taker_buy_quote": 75624.2565 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2797, "high": 0.2814, "low": 0.2731, "close": 0.2733, "volume": 799376.0, "close_time": 1765501199999, "quote_volume": 221073.3219, "trades": 2735, "taker_buy_base": 352974.0, "taker_buy_quote": 97727.4304 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2734, "high": 0.2852, "low": 0.2733, "close": 0.2827, "volume": 1957730.0, "close_time": 1765504799999, "quote_volume": 550309.1883, "trades": 4246, "taker_buy_base": 1083922.0, "taker_buy_quote": 304267.2966 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2827, "high": 0.2933, "low": 0.2818, "close": 0.2903, "volume": 3208520.0, "close_time": 1765508399999, "quote_volume": 926694.5673, "trades": 7969, "taker_buy_base": 1832404.0, "taker_buy_quote": 529576.7782 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2903, "high": 0.2934, "low": 0.2877, "close": 0.291, "volume": 1763334.0, "close_time": 1765511999999, "quote_volume": 512631.2573, "trades": 4670, "taker_buy_base": 971987.0, "taker_buy_quote": 282737.1646 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.291, "high": 0.2934, "low": 0.2837, "close": 0.2851, "volume": 1463233.0, "close_time": 1765515599999, "quote_volume": 421582.6058, "trades": 4152, "taker_buy_base": 603860.0, "taker_buy_quote": 174255.7349 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.285, "high": 0.2863, "low": 0.2806, "close": 0.2834, "volume": 857504.0, "close_time": 1765519199999, "quote_volume": 242903.2692, "trades": 2428, "taker_buy_base": 431079.0, "taker_buy_quote": 122224.7986 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2833, "high": 0.2842, "low": 0.2781, "close": 0.2783, "volume": 1292089.0, "close_time": 1765522799999, "quote_volume": 363426.5668, "trades": 2677, "taker_buy_base": 639189.0, "taker_buy_quote": 179906.6517 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2784, "high": 0.2809, "low": 0.2761, "close": 0.2783, "volume": 730404.0, "close_time": 1765526399999, "quote_volume": 203279.4521, "trades": 1935, "taker_buy_base": 403350.0, "taker_buy_quote": 112313.8329 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2784, "high": 0.2854, "low": 0.2772, "close": 0.2852, "volume": 1167320.0, "close_time": 1765529999999, "quote_volume": 328728.5476, "trades": 3086, "taker_buy_base": 758220.0, "taker_buy_quote": 213365.6504 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2851, "high": 0.2857, "low": 0.2813, "close": 0.2813, "volume": 768082.0, "close_time": 1765533599999, "quote_volume": 218087.4111, "trades": 2287, "taker_buy_base": 396200.0, "taker_buy_quote": 112555.551 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2813, "high": 0.284, "low": 0.2802, "close": 0.2823, "volume": 450620.0, "close_time": 1765537199999, "quote_volume": 126973.3078, "trades": 1529, "taker_buy_base": 216487.0, "taker_buy_quote": 61037.4588 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2823, "high": 0.2823, "low": 0.2788, "close": 0.2791, "volume": 818134.0, "close_time": 1765540799999, "quote_volume": 229398.689, "trades": 1731, "taker_buy_base": 344448.0, "taker_buy_quote": 96616.3136 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2793, "high": 0.2818, "low": 0.2788, "close": 0.2793, "volume": 361168.0, "close_time": 1765544399999, "quote_volume": 101114.8102, "trades": 1151, "taker_buy_base": 182111.0, "taker_buy_quote": 51029.1544 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2793, "high": 0.2798, "low": 0.2755, "close": 0.2758, "volume": 514114.0, "close_time": 1765547999999, "quote_volume": 142551.7067, "trades": 1334, "taker_buy_base": 174993.0, "taker_buy_quote": 48520.0978 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2757, "high": 0.2792, "low": 0.2748, "close": 0.2777, "volume": 401870.0, "close_time": 1765551599999, "quote_volume": 111467.0688, "trades": 1418, "taker_buy_base": 229530.0, "taker_buy_quote": 63687.2125 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2777, "high": 0.2821, "low": 0.2731, "close": 0.2746, "volume": 1744170.0, "close_time": 1765555199999, "quote_volume": 484288.6142, "trades": 5179, "taker_buy_base": 892370.0, "taker_buy_quote": 248382.0791 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2747, "high": 0.2761, "low": 0.2709, "close": 0.2714, "volume": 1536786.0, "close_time": 1765558799999, "quote_volume": 420241.3527, "trades": 3912, "taker_buy_base": 735739.0, "taker_buy_quote": 201284.4351 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2713, "high": 0.277, "low": 0.2709, "close": 0.2756, "volume": 927926.0, "close_time": 1765562399999, "quote_volume": 254499.7763, "trades": 2437, "taker_buy_base": 418660.0, "taker_buy_quote": 114775.1131 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2757, "high": 0.2783, "low": 0.2732, "close": 0.2766, "volume": 660529.0, "close_time": 1765565999999, "quote_volume": 182219.5142, "trades": 1959, "taker_buy_base": 431112.0, "taker_buy_quote": 118878.0628 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2767, "high": 0.2776, "low": 0.2742, "close": 0.2754, "volume": 153031.0, "close_time": 1765569599999, "quote_volume": 42206.9476, "trades": 1003, "taker_buy_base": 55864.0, "taker_buy_quote": 15413.2985 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2755, "high": 0.2773, "low": 0.2743, "close": 0.2747, "volume": 309119.0, "close_time": 1765573199999, "quote_volume": 85150.4362, "trades": 1066, "taker_buy_base": 135562.0, "taker_buy_quote": 37354.1155 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2747, "high": 0.277, "low": 0.2738, "close": 0.276, "volume": 471402.0, "close_time": 1765576799999, "quote_volume": 129814.8282, "trades": 1241, "taker_buy_base": 142459.0, "taker_buy_quote": 39277.6333 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.276, "high": 0.2788, "low": 0.2758, "close": 0.2785, "volume": 173937.0, "close_time": 1765580399999, "quote_volume": 48295.1912, "trades": 477, "taker_buy_base": 84188.0, "taker_buy_quote": 23359.4847 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2786, "high": 0.2815, "low": 0.2782, "close": 0.2793, "volume": 438779.0, "close_time": 1765583999999, "quote_volume": 122793.2317, "trades": 1154, "taker_buy_base": 219777.0, "taker_buy_quote": 61533.4523 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2793, "high": 0.2816, "low": 0.2756, "close": 0.2783, "volume": 959725.0, "close_time": 1765587599999, "quote_volume": 267073.1634, "trades": 2027, "taker_buy_base": 409948.0, "taker_buy_quote": 113880.5288 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2784, "high": 0.284, "low": 0.2784, "close": 0.2824, "volume": 652062.0, "close_time": 1765591199999, "quote_volume": 183891.3234, "trades": 2025, "taker_buy_base": 364640.0, "taker_buy_quote": 102881.7345 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2823, "high": 0.2867, "low": 0.2821, "close": 0.2833, "volume": 644676.0, "close_time": 1765594799999, "quote_volume": 183573.9338, "trades": 1870, "taker_buy_base": 301339.0, "taker_buy_quote": 85805.5132 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2833, "high": 0.2867, "low": 0.2822, "close": 0.283, "volume": 332794.0, "close_time": 1765598399999, "quote_volume": 94587.6221, "trades": 1216, "taker_buy_base": 160872.0, "taker_buy_quote": 45745.161 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2831, "high": 0.2868, "low": 0.2831, "close": 0.2849, "volume": 479578.0, "close_time": 1765601999999, "quote_volume": 136706.0136, "trades": 1474, "taker_buy_base": 293793.0, "taker_buy_quote": 83754.8667 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2848, "high": 0.2855, "low": 0.2814, "close": 0.2841, "volume": 442821.0, "close_time": 1765605599999, "quote_volume": 125367.0521, "trades": 1325, "taker_buy_base": 200443.0, "taker_buy_quote": 56753.4922 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.284, "high": 0.2862, "low": 0.2817, "close": 0.2847, "volume": 635581.0, "close_time": 1765609199999, "quote_volume": 180405.5315, "trades": 1503, "taker_buy_base": 401974.0, "taker_buy_quote": 114105.4143 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2847, "high": 0.2855, "low": 0.2808, "close": 0.2815, "volume": 417101.0, "close_time": 1765612799999, "quote_volume": 117997.2623, "trades": 1252, "taker_buy_base": 148478.0, "taker_buy_quote": 42021.691 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2814, "high": 0.2823, "low": 0.2774, "close": 0.2795, "volume": 945401.0, "close_time": 1765616399999, "quote_volume": 264713.3675, "trades": 1157, "taker_buy_base": 573930.0, "taker_buy_quote": 160745.2419 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2795, "high": 0.2834, "low": 0.2795, "close": 0.2818, "volume": 335718.0, "close_time": 1765619999999, "quote_volume": 94600.9795, "trades": 966, "taker_buy_base": 141163.0, "taker_buy_quote": 39792.3291 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2817, "high": 0.2824, "low": 0.28, "close": 0.2801, "volume": 206918.0, "close_time": 1765623599999, "quote_volume": 58126.9266, "trades": 553, "taker_buy_base": 80934.0, "taker_buy_quote": 22743.9136 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2802, "high": 0.2808, "low": 0.2788, "close": 0.2793, "volume": 219145.0, "close_time": 1765627199999, "quote_volume": 61252.0565, "trades": 571, "taker_buy_base": 100074.0, "taker_buy_quote": 27989.8038 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2794, "high": 0.2813, "low": 0.2789, "close": 0.28, "volume": 152345.0, "close_time": 1765630799999, "quote_volume": 42646.3123, "trades": 478, "taker_buy_base": 80154.0, "taker_buy_quote": 22433.588 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.28, "high": 0.2816, "low": 0.2778, "close": 0.2806, "volume": 302667.0, "close_time": 1765634399999, "quote_volume": 84669.2524, "trades": 892, "taker_buy_base": 167060.0, "taker_buy_quote": 46742.8524 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2807, "high": 0.2811, "low": 0.2774, "close": 0.2796, "volume": 440779.0, "close_time": 1765637999999, "quote_volume": 123115.8287, "trades": 1191, "taker_buy_base": 161850.0, "taker_buy_quote": 45236.7142 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2796, "high": 0.2814, "low": 0.2786, "close": 0.2795, "volume": 231773.0, "close_time": 1765641599999, "quote_volume": 64847.5888, "trades": 783, "taker_buy_base": 111481.0, "taker_buy_quote": 31198.7959 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2795, "high": 0.281, "low": 0.278, "close": 0.2785, "volume": 360247.0, "close_time": 1765645199999, "quote_volume": 100645.0962, "trades": 945, "taker_buy_base": 175574.0, "taker_buy_quote": 49102.0185 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2784, "high": 0.2786, "low": 0.2752, "close": 0.2777, "volume": 641978.0, "close_time": 1765648799999, "quote_volume": 177601.8084, "trades": 1338, "taker_buy_base": 238096.0, "taker_buy_quote": 65878.5011 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2777, "high": 0.2788, "low": 0.2775, "close": 0.2785, "volume": 91429.0, "close_time": 1765652399999, "quote_volume": 25441.7839, "trades": 239, "taker_buy_base": 46080.0, "taker_buy_quote": 12825.9255 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2786, "high": 0.2814, "low": 0.278, "close": 0.2809, "volume": 339560.0, "close_time": 1765655999999, "quote_volume": 95202.4555, "trades": 649, "taker_buy_base": 213020.0, "taker_buy_quote": 59698.9592 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2808, "high": 0.2814, "low": 0.2779, "close": 0.2783, "volume": 273313.0, "close_time": 1765659599999, "quote_volume": 76420.7537, "trades": 632, "taker_buy_base": 149654.0, "taker_buy_quote": 41840.113 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2783, "high": 0.2785, "low": 0.2758, "close": 0.2774, "volume": 357045.0, "close_time": 1765663199999, "quote_volume": 98946.6892, "trades": 749, "taker_buy_base": 93677.0, "taker_buy_quote": 25943.3414 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2775, "high": 0.279, "low": 0.2774, "close": 0.2786, "volume": 178426.0, "close_time": 1765666799999, "quote_volume": 49615.2315, "trades": 375, "taker_buy_base": 67963.0, "taker_buy_quote": 18896.403 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2785, "high": 0.2791, "low": 0.2771, "close": 0.2781, "volume": 75182.0, "close_time": 1765670399999, "quote_volume": 20919.0787, "trades": 349, "taker_buy_base": 32628.0, "taker_buy_quote": 9080.4529 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.278, "high": 0.2809, "low": 0.2761, "close": 0.2801, "volume": 258698.0, "close_time": 1765673999999, "quote_volume": 71991.312, "trades": 884, "taker_buy_base": 104532.0, "taker_buy_quote": 29126.7285 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2802, "high": 0.282, "low": 0.2777, "close": 0.2778, "volume": 240277.0, "close_time": 1765677599999, "quote_volume": 67328.9971, "trades": 764, "taker_buy_base": 167132.0, "taker_buy_quote": 46833.8351 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2777, "high": 0.2791, "low": 0.2772, "close": 0.2776, "volume": 202002.0, "close_time": 1765681199999, "quote_volume": 56144.6905, "trades": 674, "taker_buy_base": 94545.0, "taker_buy_quote": 26288.7284 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2775, "high": 0.2777, "low": 0.2737, "close": 0.2743, "volume": 1009773.0, "close_time": 1765684799999, "quote_volume": 277774.3443, "trades": 1446, "taker_buy_base": 458423.0, "taker_buy_quote": 126051.8509 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2744, "high": 0.2757, "low": 0.2715, "close": 0.2717, "volume": 366865.0, "close_time": 1765688399999, "quote_volume": 100368.1812, "trades": 937, "taker_buy_base": 159101.0, "taker_buy_quote": 43603.2816 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2717, "high": 0.2737, "low": 0.2714, "close": 0.2717, "volume": 412463.0, "close_time": 1765691999999, "quote_volume": 112371.3602, "trades": 811, "taker_buy_base": 157795.0, "taker_buy_quote": 42999.0543 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2716, "high": 0.2731, "low": 0.2712, "close": 0.2717, "volume": 188895.0, "close_time": 1765695599999, "quote_volume": 51370.9519, "trades": 542, "taker_buy_base": 112376.0, "taker_buy_quote": 30572.854 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2716, "high": 0.2717, "low": 0.2637, "close": 0.266, "volume": 2244441.0, "close_time": 1765699199999, "quote_volume": 598838.4832, "trades": 3296, "taker_buy_base": 917952.0, "taker_buy_quote": 244855.5234 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2659, "high": 0.2678, "low": 0.2659, "close": 0.2666, "volume": 462238.0, "close_time": 1765702799999, "quote_volume": 123322.9413, "trades": 893, "taker_buy_base": 207057.0, "taker_buy_quote": 55248.6639 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2667, "high": 0.2679, "low": 0.2647, "close": 0.2671, "volume": 692793.0, "close_time": 1765706399999, "quote_volume": 184208.6535, "trades": 968, "taker_buy_base": 295161.0, "taker_buy_quote": 78635.6847 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2672, "high": 0.2674, "low": 0.2652, "close": 0.2663, "volume": 207101.0, "close_time": 1765709999999, "quote_volume": 55190.5982, "trades": 614, "taker_buy_base": 120175.0, "taker_buy_quote": 32031.3697 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2662, "high": 0.2665, "low": 0.2631, "close": 0.2664, "volume": 487252.0, "close_time": 1765713599999, "quote_volume": 129165.431, "trades": 1123, "taker_buy_base": 245687.0, "taker_buy_quote": 65165.7376 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2663, "high": 0.2714, "low": 0.2654, "close": 0.2712, "volume": 557381.0, "close_time": 1765717199999, "quote_volume": 149544.6831, "trades": 1221, "taker_buy_base": 345225.0, "taker_buy_quote": 92593.3737 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2711, "high": 0.2715, "low": 0.2642, "close": 0.2653, "volume": 249466.0, "close_time": 1765720799999, "quote_volume": 66624.6984, "trades": 792, "taker_buy_base": 100715.0, "taker_buy_quote": 26986.2852 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2653, "high": 0.266, "low": 0.2588, "close": 0.2605, "volume": 1139078.0, "close_time": 1765724399999, "quote_volume": 298545.9089, "trades": 2117, "taker_buy_base": 317775.0, "taker_buy_quote": 83505.36 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2605, "high": 0.2609, "low": 0.2579, "close": 0.2593, "volume": 561207.0, "close_time": 1765727999999, "quote_volume": 145489.1419, "trades": 1349, "taker_buy_base": 234814.0, "taker_buy_quote": 60895.3405 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2592, "high": 0.2628, "low": 0.2587, "close": 0.2612, "volume": 706716.0, "close_time": 1765731599999, "quote_volume": 184089.8381, "trades": 1419, "taker_buy_base": 401796.0, "taker_buy_quote": 104628.4742 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2612, "high": 0.2618, "low": 0.2593, "close": 0.2593, "volume": 156187.0, "close_time": 1765735199999, "quote_volume": 40612.3576, "trades": 869, "taker_buy_base": 83181.0, "taker_buy_quote": 21621.159 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2592, "high": 0.2602, "low": 0.2554, "close": 0.257, "volume": 472932.0, "close_time": 1765738799999, "quote_volume": 121587.8286, "trades": 1137, "taker_buy_base": 126314.0, "taker_buy_quote": 32527.9153 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2569, "high": 0.2577, "low": 0.254, "close": 0.2543, "volume": 256301.0, "close_time": 1765742399999, "quote_volume": 65327.9549, "trades": 849, "taker_buy_base": 92898.0, "taker_buy_quote": 23682.5281 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2542, "high": 0.2554, "low": 0.2508, "close": 0.2514, "volume": 478150.0, "close_time": 1765745999999, "quote_volume": 121026.3265, "trades": 1198, "taker_buy_base": 190485.0, "taker_buy_quote": 48296.0778 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2514, "high": 0.2539, "low": 0.2511, "close": 0.2523, "volume": 503767.0, "close_time": 1765749599999, "quote_volume": 127044.9453, "trades": 1162, "taker_buy_base": 371391.0, "taker_buy_quote": 93628.2621 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2523, "high": 0.2534, "low": 0.2493, "close": 0.25, "volume": 624898.0, "close_time": 1765753199999, "quote_volume": 157106.1055, "trades": 1062, "taker_buy_base": 252751.0, "taker_buy_quote": 63635.6157 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.25, "high": 0.2514, "low": 0.2455, "close": 0.2475, "volume": 887106.0, "close_time": 1765756799999, "quote_volume": 219851.6374, "trades": 1897, "taker_buy_base": 331223.0, "taker_buy_quote": 82106.8464 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2475, "high": 0.2517, "low": 0.246, "close": 0.2496, "volume": 1010313.0, "close_time": 1765760399999, "quote_volume": 251398.9322, "trades": 1711, "taker_buy_base": 557608.0, "taker_buy_quote": 138825.252 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2497, "high": 0.2534, "low": 0.2484, "close": 0.2516, "volume": 487054.0, "close_time": 1765763999999, "quote_volume": 122166.955, "trades": 1115, "taker_buy_base": 288236.0, "taker_buy_quote": 72317.6094 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2516, "high": 0.2548, "low": 0.2515, "close": 0.2518, "volume": 602864.0, "close_time": 1765767599999, "quote_volume": 152599.941, "trades": 1408, "taker_buy_base": 301412.0, "taker_buy_quote": 76373.0004 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2517, "high": 0.254, "low": 0.2495, "close": 0.2513, "volume": 604918.0, "close_time": 1765771199999, "quote_volume": 152095.5337, "trades": 1144, "taker_buy_base": 279466.0, "taker_buy_quote": 70301.796 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2512, "high": 0.2552, "low": 0.2505, "close": 0.2534, "volume": 368360.0, "close_time": 1765774799999, "quote_volume": 93104.2607, "trades": 724, "taker_buy_base": 223672.0, "taker_buy_quote": 56538.716 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2535, "high": 0.2561, "low": 0.2529, "close": 0.2555, "volume": 464545.0, "close_time": 1765778399999, "quote_volume": 118382.0686, "trades": 747, "taker_buy_base": 292790.0, "taker_buy_quote": 74580.8501 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2555, "high": 0.2555, "low": 0.2521, "close": 0.2523, "volume": 499052.0, "close_time": 1765781999999, "quote_volume": 126460.9662, "trades": 1070, "taker_buy_base": 258897.0, "taker_buy_quote": 65617.3254 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2523, "high": 0.2524, "low": 0.2467, "close": 0.2478, "volume": 1237293.0, "close_time": 1765785599999, "quote_volume": 308077.5084, "trades": 1951, "taker_buy_base": 614115.0, "taker_buy_quote": 153067.8123 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2479, "high": 0.2512, "low": 0.2476, "close": 0.2491, "volume": 702501.0, "close_time": 1765789199999, "quote_volume": 175108.1117, "trades": 1474, "taker_buy_base": 287519.0, "taker_buy_quote": 71692.0635 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.249, "high": 0.249, "low": 0.2439, "close": 0.2452, "volume": 1103286.0, "close_time": 1765792799999, "quote_volume": 270810.4145, "trades": 1928, "taker_buy_base": 427324.0, "taker_buy_quote": 104982.6351 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2453, "high": 0.2464, "low": 0.2433, "close": 0.2443, "volume": 953715.0, "close_time": 1765796399999, "quote_volume": 233582.2645, "trades": 1805, "taker_buy_base": 483765.0, "taker_buy_quote": 118477.6797 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2444, "high": 0.2453, "low": 0.2419, "close": 0.2433, "volume": 591662.0, "close_time": 1765799999999, "quote_volume": 144232.2234, "trades": 1004, "taker_buy_base": 239686.0, "taker_buy_quote": 58495.5859 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2432, "high": 0.246, "low": 0.2425, "close": 0.2443, "volume": 432604.0, "close_time": 1765803599999, "quote_volume": 105662.4938, "trades": 835, "taker_buy_base": 152179.0, "taker_buy_quote": 37122.6939 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2444, "high": 0.2449, "low": 0.242, "close": 0.2422, "volume": 532594.0, "close_time": 1765807199999, "quote_volume": 129657.3672, "trades": 847, "taker_buy_base": 259196.0, "taker_buy_quote": 63131.1137 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2422, "high": 0.2468, "low": 0.242, "close": 0.2442, "volume": 723714.0, "close_time": 1765810799999, "quote_volume": 176845.6245, "trades": 2182, "taker_buy_base": 383596.0, "taker_buy_quote": 93700.7377 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2442, "high": 0.2459, "low": 0.2387, "close": 0.2398, "volume": 1054595.0, "close_time": 1765814399999, "quote_volume": 255569.9251, "trades": 3260, "taker_buy_base": 406734.0, "taker_buy_quote": 98584.8275 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2399, "high": 0.2419, "low": 0.2289, "close": 0.2308, "volume": 3140422.0, "close_time": 1765817999999, "quote_volume": 733778.2503, "trades": 4565, "taker_buy_base": 1433209.0, "taker_buy_quote": 333981.1784 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2308, "high": 0.2324, "low": 0.2235, "close": 0.2246, "volume": 1621343.0, "close_time": 1765821599999, "quote_volume": 369458.4998, "trades": 2746, "taker_buy_base": 582419.0, "taker_buy_quote": 132464.2281 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2244, "high": 0.2278, "low": 0.2228, "close": 0.2275, "volume": 1033988.0, "close_time": 1765825199999, "quote_volume": 232072.8348, "trades": 1814, "taker_buy_base": 554388.0, "taker_buy_quote": 124491.9877 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2276, "high": 0.2303, "low": 0.2258, "close": 0.2274, "volume": 857524.0, "close_time": 1765828799999, "quote_volume": 196012.4763, "trades": 1496, "taker_buy_base": 285469.0, "taker_buy_quote": 65219.1098 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2273, "high": 0.2275, "low": 0.225, "close": 0.2264, "volume": 191571.0, "close_time": 1765832399999, "quote_volume": 43337.8886, "trades": 664, "taker_buy_base": 95103.0, "taker_buy_quote": 21522.3593 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2265, "high": 0.2286, "low": 0.2253, "close": 0.2264, "volume": 648092.0, "close_time": 1765835999999, "quote_volume": 146949.609, "trades": 1618, "taker_buy_base": 278019.0, "taker_buy_quote": 63070.9169 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2265, "high": 0.2285, "low": 0.2265, "close": 0.2275, "volume": 340578.0, "close_time": 1765839599999, "quote_volume": 77513.2991, "trades": 774, "taker_buy_base": 180709.0, "taker_buy_quote": 41134.8318 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2276, "high": 0.2281, "low": 0.2257, "close": 0.2269, "volume": 390559.0, "close_time": 1765843199999, "quote_volume": 88422.5334, "trades": 635, "taker_buy_base": 140490.0, "taker_buy_quote": 31799.8277 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.227, "high": 0.2276, "low": 0.2227, "close": 0.2233, "volume": 603540.0, "close_time": 1765846799999, "quote_volume": 135682.634, "trades": 1230, "taker_buy_base": 281659.0, "taker_buy_quote": 63319.9905 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2232, "high": 0.2234, "low": 0.2203, "close": 0.2227, "volume": 539614.0, "close_time": 1765850399999, "quote_volume": 119721.9006, "trades": 1130, "taker_buy_base": 233730.0, "taker_buy_quote": 51892.2397 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2225, "high": 0.2245, "low": 0.2217, "close": 0.2227, "volume": 356118.0, "close_time": 1765853999999, "quote_volume": 79408.212, "trades": 576, "taker_buy_base": 176519.0, "taker_buy_quote": 39382.0494 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2228, "high": 0.2229, "low": 0.2186, "close": 0.2201, "volume": 801503.0, "close_time": 1765857599999, "quote_volume": 176553.9346, "trades": 1718, "taker_buy_base": 276204.0, "taker_buy_quote": 60855.1776 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2202, "high": 0.2207, "low": 0.2171, "close": 0.2206, "volume": 727254.0, "close_time": 1765861199999, "quote_volume": 158953.1998, "trades": 1390, "taker_buy_base": 356719.0, "taker_buy_quote": 78041.2711 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2205, "high": 0.2232, "low": 0.219, "close": 0.2226, "volume": 486143.0, "close_time": 1765864799999, "quote_volume": 107278.7167, "trades": 1036, "taker_buy_base": 279532.0, "taker_buy_quote": 61670.9701 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2226, "high": 0.2284, "low": 0.2226, "close": 0.2232, "volume": 2307026.0, "close_time": 1765868399999, "quote_volume": 520913.9002, "trades": 3245, "taker_buy_base": 1684507.0, "taker_buy_quote": 380622.8799 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2233, "high": 0.2236, "low": 0.2202, "close": 0.2208, "volume": 415558.0, "close_time": 1765871999999, "quote_volume": 92245.6113, "trades": 807, "taker_buy_base": 116884.0, "taker_buy_quote": 25914.4375 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2207, "high": 0.2221, "low": 0.2181, "close": 0.2185, "volume": 408872.0, "close_time": 1765875599999, "quote_volume": 90141.3311, "trades": 905, "taker_buy_base": 158404.0, "taker_buy_quote": 34945.2315 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2185, "high": 0.2209, "low": 0.2183, "close": 0.2198, "volume": 516392.0, "close_time": 1765879199999, "quote_volume": 113583.2001, "trades": 1164, "taker_buy_base": 365313.0, "taker_buy_quote": 80361.7409 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2199, "high": 0.2254, "low": 0.2194, "close": 0.2235, "volume": 256537.0, "close_time": 1765882799999, "quote_volume": 56999.716, "trades": 829, "taker_buy_base": 147447.0, "taker_buy_quote": 32774.5577 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2234, "high": 0.2282, "low": 0.2224, "close": 0.2281, "volume": 288800.0, "close_time": 1765886399999, "quote_volume": 65131.4015, "trades": 953, "taker_buy_base": 165431.0, "taker_buy_quote": 37284.4279 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.228, "high": 0.2293, "low": 0.2252, "close": 0.2267, "volume": 481012.0, "close_time": 1765889999999, "quote_volume": 109289.6324, "trades": 1305, "taker_buy_base": 181268.0, "taker_buy_quote": 41199.2785 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2268, "high": 0.2288, "low": 0.2238, "close": 0.2238, "volume": 612793.0, "close_time": 1765893599999, "quote_volume": 138347.5435, "trades": 1951, "taker_buy_base": 219859.0, "taker_buy_quote": 49727.7085 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2239, "high": 0.2268, "low": 0.2226, "close": 0.2248, "volume": 470207.0, "close_time": 1765897199999, "quote_volume": 105599.6524, "trades": 1859, "taker_buy_base": 200937.0, "taker_buy_quote": 45130.9397 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2247, "high": 0.2273, "low": 0.2221, "close": 0.2266, "volume": 820788.0, "close_time": 1765900799999, "quote_volume": 184363.8252, "trades": 1805, "taker_buy_base": 399142.0, "taker_buy_quote": 89935.0079 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2264, "high": 0.2264, "low": 0.2232, "close": 0.2242, "volume": 360141.0, "close_time": 1765904399999, "quote_volume": 80989.1434, "trades": 1101, "taker_buy_base": 125375.0, "taker_buy_quote": 28178.5293 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2243, "high": 0.226, "low": 0.2239, "close": 0.2255, "volume": 253341.0, "close_time": 1765907999999, "quote_volume": 57019.1921, "trades": 869, "taker_buy_base": 91701.0, "taker_buy_quote": 20643.1228 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2256, "high": 0.2388, "low": 0.2252, "close": 0.2353, "volume": 1623052.0, "close_time": 1765911599999, "quote_volume": 377618.4571, "trades": 2917, "taker_buy_base": 731049.0, "taker_buy_quote": 170169.089 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2352, "high": 0.2356, "low": 0.2283, "close": 0.2336, "volume": 1353837.0, "close_time": 1765915199999, "quote_volume": 313320.4603, "trades": 2538, "taker_buy_base": 662855.0, "taker_buy_quote": 153416.3925 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2311, "close": 0.2321, "volume": 201232.0, "close_time": 1765918799999, "quote_volume": 46761.584, "trades": 503, "taker_buy_base": 82279.0, "taker_buy_quote": 19140.7038 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2321, "high": 0.2321, "low": 0.2297, "close": 0.2297, "volume": 239125.0, "close_time": 1765922399999, "quote_volume": 55149.6954, "trades": 500, "taker_buy_base": 126753.0, "taker_buy_quote": 29220.1918 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2298, "high": 0.2306, "low": 0.2288, "close": 0.2289, "volume": 131817.0, "close_time": 1765925999999, "quote_volume": 30283.6549, "trades": 298, "taker_buy_base": 39603.0, "taker_buy_quote": 9099.2097 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2291, "high": 0.2304, "low": 0.2275, "close": 0.2277, "volume": 428704.0, "close_time": 1765929599999, "quote_volume": 97930.9742, "trades": 931, "taker_buy_base": 160223.0, "taker_buy_quote": 36594.3619 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2277, "high": 0.2277, "low": 0.2255, "close": 0.2266, "volume": 401982.0, "close_time": 1765933199999, "quote_volume": 90957.1554, "trades": 718, "taker_buy_base": 191578.0, "taker_buy_quote": 43349.4135 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2268, "high": 0.2292, "low": 0.2247, "close": 0.2253, "volume": 286639.0, "close_time": 1765936799999, "quote_volume": 64963.9225, "trades": 606, "taker_buy_base": 75436.0, "taker_buy_quote": 17120.0069 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2253, "high": 0.2266, "low": 0.2243, "close": 0.2256, "volume": 182471.0, "close_time": 1765940399999, "quote_volume": 41109.6753, "trades": 524, "taker_buy_base": 64788.0, "taker_buy_quote": 14607.7354 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2256, "high": 0.2266, "low": 0.2247, "close": 0.226, "volume": 105851.0, "close_time": 1765943999999, "quote_volume": 23896.0818, "trades": 335, "taker_buy_base": 50863.0, "taker_buy_quote": 11490.2583 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2261, "high": 0.2266, "low": 0.2228, "close": 0.2234, "volume": 400963.0, "close_time": 1765947599999, "quote_volume": 90082.6858, "trades": 798, "taker_buy_base": 140380.0, "taker_buy_quote": 31551.0201 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2235, "high": 0.2245, "low": 0.2217, "close": 0.2219, "volume": 402235.0, "close_time": 1765951199999, "quote_volume": 89578.3174, "trades": 733, "taker_buy_base": 135426.0, "taker_buy_quote": 30184.4871 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2219, "high": 0.223, "low": 0.2206, "close": 0.2213, "volume": 255879.0, "close_time": 1765954799999, "quote_volume": 56671.7138, "trades": 617, "taker_buy_base": 93774.0, "taker_buy_quote": 20760.4202 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2214, "high": 0.2226, "low": 0.221, "close": 0.2218, "volume": 112588.0, "close_time": 1765958399999, "quote_volume": 24950.9103, "trades": 303, "taker_buy_base": 59752.0, "taker_buy_quote": 13245.3639 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2217, "high": 0.2218, "low": 0.2196, "close": 0.2197, "volume": 569663.0, "close_time": 1765961999999, "quote_volume": 125591.9071, "trades": 744, "taker_buy_base": 248962.0, "taker_buy_quote": 54916.7764 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2196, "high": 0.2207, "low": 0.2193, "close": 0.2199, "volume": 71240.0, "close_time": 1765965599999, "quote_volume": 15668.4931, "trades": 228, "taker_buy_base": 25310.0, "taker_buy_quote": 5566.5189 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2198, "high": 0.2198, "low": 0.2166, "close": 0.2172, "volume": 568198.0, "close_time": 1765969199999, "quote_volume": 124029.4652, "trades": 841, "taker_buy_base": 385740.0, "taker_buy_quote": 84227.3216 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2172, "high": 0.2194, "low": 0.2171, "close": 0.2187, "volume": 167376.0, "close_time": 1765972799999, "quote_volume": 36489.2826, "trades": 435, "taker_buy_base": 91333.0, "taker_buy_quote": 19907.1098 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2187, "high": 0.2196, "low": 0.2175, "close": 0.218, "volume": 191807.0, "close_time": 1765976399999, "quote_volume": 41942.2942, "trades": 390, "taker_buy_base": 83380.0, "taker_buy_quote": 18250.7033 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2179, "high": 0.2197, "low": 0.2169, "close": 0.219, "volume": 200192.0, "close_time": 1765979999999, "quote_volume": 43652.7516, "trades": 474, "taker_buy_base": 122610.0, "taker_buy_quote": 26756.3705 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2189, "high": 0.2239, "low": 0.2142, "close": 0.2239, "volume": 1079728.0, "close_time": 1765983599999, "quote_volume": 236432.6937, "trades": 1651, "taker_buy_base": 424438.0, "taker_buy_quote": 93034.6683 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2238, "high": 0.2333, "low": 0.2206, "close": 0.2216, "volume": 3028812.0, "close_time": 1765987199999, "quote_volume": 691388.9109, "trades": 5049, "taker_buy_base": 1497310.0, "taker_buy_quote": 342499.996 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2214, "high": 0.2236, "low": 0.2144, "close": 0.2177, "volume": 2019538.0, "close_time": 1765990799999, "quote_volume": 439855.3042, "trades": 2578, "taker_buy_base": 895328.0, "taker_buy_quote": 195462.2304 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2179, "high": 0.218, "low": 0.2136, "close": 0.2139, "volume": 211785.0, "close_time": 1765994399999, "quote_volume": 45684.5116, "trades": 706, "taker_buy_base": 115074.0, "taker_buy_quote": 24823.7539 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.214, "high": 0.2157, "low": 0.2104, "close": 0.2107, "volume": 467462.0, "close_time": 1765997999999, "quote_volume": 99383.5265, "trades": 943, "taker_buy_base": 174891.0, "taker_buy_quote": 37271.1769 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2108, "high": 0.2128, "low": 0.2089, "close": 0.2127, "volume": 439497.0, "close_time": 1766001599999, "quote_volume": 92456.5576, "trades": 996, "taker_buy_base": 199173.0, "taker_buy_quote": 41959.591 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2128, "high": 0.2151, "low": 0.2121, "close": 0.2127, "volume": 371362.0, "close_time": 1766005199999, "quote_volume": 79437.8684, "trades": 678, "taker_buy_base": 240634.0, "taker_buy_quote": 51504.6052 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2126, "high": 0.213, "low": 0.2106, "close": 0.2111, "volume": 238008.0, "close_time": 1766008799999, "quote_volume": 50447.9851, "trades": 471, "taker_buy_base": 81909.0, "taker_buy_quote": 17368.755 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2112, "high": 0.2124, "low": 0.2104, "close": 0.2115, "volume": 219598.0, "close_time": 1766012399999, "quote_volume": 46451.4015, "trades": 324, "taker_buy_base": 154657.0, "taker_buy_quote": 32726.7636 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2114, "high": 0.2116, "low": 0.2101, "close": 0.2106, "volume": 473359.0, "close_time": 1766015999999, "quote_volume": 99771.1854, "trades": 652, "taker_buy_base": 258988.0, "taker_buy_quote": 54610.5305 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2107, "high": 0.2119, "low": 0.2092, "close": 0.2092, "volume": 393001.0, "close_time": 1766019599999, "quote_volume": 82761.4693, "trades": 661, "taker_buy_base": 130606.0, "taker_buy_quote": 27529.2113 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2092, "high": 0.2103, "low": 0.2085, "close": 0.2096, "volume": 388355.0, "close_time": 1766023199999, "quote_volume": 81336.3895, "trades": 786, "taker_buy_base": 150065.0, "taker_buy_quote": 31449.8665 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2098, "high": 0.2141, "low": 0.2096, "close": 0.2135, "volume": 339515.0, "close_time": 1766026799999, "quote_volume": 72229.0675, "trades": 672, "taker_buy_base": 182016.0, "taker_buy_quote": 38710.4176 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2094, "close": 0.2119, "volume": 324998.0, "close_time": 1766030399999, "quote_volume": 68677.5841, "trades": 508, "taker_buy_base": 164511.0, "taker_buy_quote": 34769.2318 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.212, "high": 0.2155, "low": 0.2119, "close": 0.2146, "volume": 578122.0, "close_time": 1766033999999, "quote_volume": 123693.1259, "trades": 1111, "taker_buy_base": 344903.0, "taker_buy_quote": 73783.1102 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2146, "high": 0.215, "low": 0.2112, "close": 0.214, "volume": 632542.0, "close_time": 1766037599999, "quote_volume": 135037.2749, "trades": 719, "taker_buy_base": 233336.0, "taker_buy_quote": 49813.8551 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2138, "high": 0.2173, "low": 0.2131, "close": 0.2172, "volume": 1226023.0, "close_time": 1766041199999, "quote_volume": 263765.2688, "trades": 1633, "taker_buy_base": 841452.0, "taker_buy_quote": 181055.4752 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2172, "high": 0.2184, "low": 0.2152, "close": 0.2173, "volume": 1483647.0, "close_time": 1766044799999, "quote_volume": 321796.9231, "trades": 2169, "taker_buy_base": 858552.0, "taker_buy_quote": 186289.5309 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2172, "high": 0.2193, "low": 0.211, "close": 0.2127, "volume": 1347623.0, "close_time": 1766048399999, "quote_volume": 290494.5901, "trades": 2622, "taker_buy_base": 654555.0, "taker_buy_quote": 141619.4096 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2128, "high": 0.2143, "low": 0.212, "close": 0.214, "volume": 733005.0, "close_time": 1766051999999, "quote_volume": 156172.5266, "trades": 893, "taker_buy_base": 292112.0, "taker_buy_quote": 62215.58 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2139, "high": 0.2174, "low": 0.2133, "close": 0.2159, "volume": 502506.0, "close_time": 1766055599999, "quote_volume": 108056.924, "trades": 763, "taker_buy_base": 325081.0, "taker_buy_quote": 69843.3562 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2159, "high": 0.2163, "low": 0.2148, "close": 0.2158, "volume": 153190.0, "close_time": 1766059199999, "quote_volume": 33018.9149, "trades": 378, "taker_buy_base": 63363.0, "taker_buy_quote": 13657.9802 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2159, "high": 0.2163, "low": 0.2145, "close": 0.2155, "volume": 242826.0, "close_time": 1766062799999, "quote_volume": 52322.8194, "trades": 411, "taker_buy_base": 111398.0, "taker_buy_quote": 24014.0249 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2156, "high": 0.2207, "low": 0.2156, "close": 0.2201, "volume": 841580.0, "close_time": 1766066399999, "quote_volume": 183223.5882, "trades": 1488, "taker_buy_base": 468812.0, "taker_buy_quote": 102134.7028 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.22, "high": 0.221, "low": 0.2159, "close": 0.2171, "volume": 454294.0, "close_time": 1766069999999, "quote_volume": 99138.6582, "trades": 961, "taker_buy_base": 255905.0, "taker_buy_quote": 55855.0236 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2171, "high": 0.2222, "low": 0.2166, "close": 0.2204, "volume": 932702.0, "close_time": 1766073599999, "quote_volume": 204583.8275, "trades": 1252, "taker_buy_base": 503061.0, "taker_buy_quote": 110197.332 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2204, "high": 0.2208, "low": 0.2179, "close": 0.2194, "volume": 288194.0, "close_time": 1766077199999, "quote_volume": 63211.0587, "trades": 765, "taker_buy_base": 149944.0, "taker_buy_quote": 32884.6007 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2193, "high": 0.2193, "low": 0.2094, "close": 0.2153, "volume": 1572278.0, "close_time": 1766080799999, "quote_volume": 335170.8853, "trades": 2571, "taker_buy_base": 733141.0, "taker_buy_quote": 156299.5753 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2152, "high": 0.2191, "low": 0.2126, "close": 0.2133, "volume": 696726.0, "close_time": 1766084399999, "quote_volume": 150756.9095, "trades": 1356, "taker_buy_base": 284216.0, "taker_buy_quote": 61527.172 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2132, "high": 0.2141, "low": 0.2087, "close": 0.2101, "volume": 768240.0, "close_time": 1766087999999, "quote_volume": 161821.0398, "trades": 1366, "taker_buy_base": 261042.0, "taker_buy_quote": 54985.8184 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2101, "high": 0.2149, "low": 0.2097, "close": 0.2123, "volume": 913806.0, "close_time": 1766091599999, "quote_volume": 194001.8627, "trades": 1573, "taker_buy_base": 459460.0, "taker_buy_quote": 97680.1748 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2124, "high": 0.2151, "low": 0.2123, "close": 0.2148, "volume": 222865.0, "close_time": 1766095199999, "quote_volume": 47683.5461, "trades": 614, "taker_buy_base": 145276.0, "taker_buy_quote": 31094.6117 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2148, "high": 0.2165, "low": 0.2134, "close": 0.2146, "volume": 600844.0, "close_time": 1766098799999, "quote_volume": 129143.7753, "trades": 517, "taker_buy_base": 234299.0, "taker_buy_quote": 50310.4227 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2146, "high": 0.2153, "low": 0.2131, "close": 0.2136, "volume": 197376.0, "close_time": 1766102399999, "quote_volume": 42260.1297, "trades": 339, "taker_buy_base": 66202.0, "taker_buy_quote": 14169.8562 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2076, "close": 0.209, "volume": 622064.0, "close_time": 1766105999999, "quote_volume": 130562.528, "trades": 1069, "taker_buy_base": 254680.0, "taker_buy_quote": 53409.2457 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.2091, "high": 0.2093, "low": 0.2052, "close": 0.2071, "volume": 529345.0, "close_time": 1766109599999, "quote_volume": 109510.7259, "trades": 837, "taker_buy_base": 198496.0, "taker_buy_quote": 41046.3432 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2071, "high": 0.2095, "low": 0.206, "close": 0.2086, "volume": 748487.0, "close_time": 1766113199999, "quote_volume": 155185.2845, "trades": 872, "taker_buy_base": 359112.0, "taker_buy_quote": 74341.219 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2086, "high": 0.2162, "low": 0.2084, "close": 0.2129, "volume": 901643.0, "close_time": 1766116799999, "quote_volume": 191988.162, "trades": 1646, "taker_buy_base": 569267.0, "taker_buy_quote": 121176.3553 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.213, "high": 0.2161, "low": 0.213, "close": 0.2148, "volume": 512268.0, "close_time": 1766120399999, "quote_volume": 110046.5563, "trades": 653, "taker_buy_base": 335161.0, "taker_buy_quote": 71989.9025 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2146, "high": 0.2152, "low": 0.2136, "close": 0.2143, "volume": 220599.0, "close_time": 1766123999999, "quote_volume": 47334.8139, "trades": 396, "taker_buy_base": 144566.0, "taker_buy_quote": 31026.7731 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2143, "high": 0.2162, "low": 0.2142, "close": 0.2161, "volume": 133928.0, "close_time": 1766127599999, "quote_volume": 28775.8742, "trades": 368, "taker_buy_base": 58211.0, "taker_buy_quote": 12511.5451 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2161, "high": 0.2189, "low": 0.2159, "close": 0.2162, "volume": 408127.0, "close_time": 1766131199999, "quote_volume": 88575.3764, "trades": 778, "taker_buy_base": 227590.0, "taker_buy_quote": 49406.4011 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2162, "high": 0.2181, "low": 0.2155, "close": 0.2178, "volume": 399749.0, "close_time": 1766134799999, "quote_volume": 86682.777, "trades": 455, "taker_buy_base": 217725.0, "taker_buy_quote": 47182.1176 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2177, "high": 0.2177, "low": 0.2161, "close": 0.2164, "volume": 124767.0, "close_time": 1766138399999, "quote_volume": 27038.2731, "trades": 221, "taker_buy_base": 57759.0, "taker_buy_quote": 12511.4213 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2165, "high": 0.2181, "low": 0.2154, "close": 0.218, "volume": 455240.0, "close_time": 1766141999999, "quote_volume": 98636.0204, "trades": 555, "taker_buy_base": 306431.0, "taker_buy_quote": 66452.291 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2181, "high": 0.2197, "low": 0.2172, "close": 0.2188, "volume": 356122.0, "close_time": 1766145599999, "quote_volume": 77860.8175, "trades": 503, "taker_buy_base": 183684.0, "taker_buy_quote": 40168.3682 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2188, "high": 0.2194, "low": 0.2176, "close": 0.2192, "volume": 566950.0, "close_time": 1766149199999, "quote_volume": 123879.5727, "trades": 822, "taker_buy_base": 331334.0, "taker_buy_quote": 72413.1806 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2193, "high": 0.2194, "low": 0.2165, "close": 0.2165, "volume": 614562.0, "close_time": 1766152799999, "quote_volume": 133741.4254, "trades": 803, "taker_buy_base": 159726.0, "taker_buy_quote": 34776.9757 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2165, "high": 0.2207, "low": 0.2162, "close": 0.2186, "volume": 741488.0, "close_time": 1766156399999, "quote_volume": 161587.523, "trades": 1372, "taker_buy_base": 432431.0, "taker_buy_quote": 94237.2687 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2187, "high": 0.2226, "low": 0.2178, "close": 0.2188, "volume": 908661.0, "close_time": 1766159999999, "quote_volume": 200307.7704, "trades": 1346, "taker_buy_base": 407632.0, "taker_buy_quote": 89706.1171 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2188, "high": 0.2229, "low": 0.2187, "close": 0.2198, "volume": 637218.0, "close_time": 1766163599999, "quote_volume": 140797.5711, "trades": 1149, "taker_buy_base": 253210.0, "taker_buy_quote": 56003.6435 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2199, "high": 0.2208, "low": 0.2155, "close": 0.2159, "volume": 897010.0, "close_time": 1766167199999, "quote_volume": 195844.6728, "trades": 1326, "taker_buy_base": 326518.0, "taker_buy_quote": 71286.8041 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.216, "high": 0.2185, "low": 0.2159, "close": 0.2177, "volume": 293001.0, "close_time": 1766170799999, "quote_volume": 63660.4308, "trades": 608, "taker_buy_base": 119469.0, "taker_buy_quote": 25969.4875 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2176, "high": 0.2212, "low": 0.2176, "close": 0.22, "volume": 196612.0, "close_time": 1766174399999, "quote_volume": 43175.8529, "trades": 408, "taker_buy_base": 118160.0, "taker_buy_quote": 25914.9743 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2201, "high": 0.2224, "low": 0.219, "close": 0.2224, "volume": 436199.0, "close_time": 1766177999999, "quote_volume": 96396.1659, "trades": 817, "taker_buy_base": 272286.0, "taker_buy_quote": 60163.1587 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2223, "high": 0.2223, "low": 0.2214, "close": 0.2218, "volume": 154840.0, "close_time": 1766181599999, "quote_volume": 34347.3834, "trades": 391, "taker_buy_base": 88894.0, "taker_buy_quote": 19714.7956 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2219, "high": 0.2227, "low": 0.2218, "close": 0.2223, "volume": 158197.0, "close_time": 1766185199999, "quote_volume": 35178.2355, "trades": 225, "taker_buy_base": 72333.0, "taker_buy_quote": 16085.1497 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2224, "high": 0.2229, "low": 0.2218, "close": 0.2228, "volume": 311465.0, "close_time": 1766188799999, "quote_volume": 69314.348, "trades": 541, "taker_buy_base": 109684.0, "taker_buy_quote": 24411.2421 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2227, "high": 0.2235, "low": 0.2213, "close": 0.2221, "volume": 406413.0, "close_time": 1766192399999, "quote_volume": 90398.1881, "trades": 624, "taker_buy_base": 108514.0, "taker_buy_quote": 24132.7051 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2221, "high": 0.2228, "low": 0.2201, "close": 0.2208, "volume": 268026.0, "close_time": 1766195999999, "quote_volume": 59261.7977, "trades": 480, "taker_buy_base": 72353.0, "taker_buy_quote": 16013.7887 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2209, "high": 0.2218, "low": 0.2191, "close": 0.2214, "volume": 473408.0, "close_time": 1766199599999, "quote_volume": 104385.0467, "trades": 545, "taker_buy_base": 221018.0, "taker_buy_quote": 48782.6022 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2215, "high": 0.2228, "low": 0.2209, "close": 0.2227, "volume": 404320.0, "close_time": 1766203199999, "quote_volume": 89776.747, "trades": 486, "taker_buy_base": 157441.0, "taker_buy_quote": 34941.0474 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2227, "high": 0.2228, "low": 0.2199, "close": 0.2209, "volume": 251914.0, "close_time": 1766206799999, "quote_volume": 55617.3264, "trades": 453, "taker_buy_base": 122615.0, "taker_buy_quote": 27049.8887 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.221, "high": 0.2219, "low": 0.2188, "close": 0.2196, "volume": 540308.0, "close_time": 1766210399999, "quote_volume": 118854.5215, "trades": 553, "taker_buy_base": 267967.0, "taker_buy_quote": 58982.6495 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2196, "high": 0.2197, "low": 0.2172, "close": 0.2179, "volume": 448456.0, "close_time": 1766213999999, "quote_volume": 97897.0615, "trades": 521, "taker_buy_base": 195047.0, "taker_buy_quote": 42564.099 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2179, "high": 0.2197, "low": 0.2178, "close": 0.2193, "volume": 209949.0, "close_time": 1766217599999, "quote_volume": 45942.0853, "trades": 372, "taker_buy_base": 85378.0, "taker_buy_quote": 18683.3265 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2193, "high": 0.2207, "low": 0.2189, "close": 0.2191, "volume": 157687.0, "close_time": 1766221199999, "quote_volume": 34689.4991, "trades": 284, "taker_buy_base": 80310.0, "taker_buy_quote": 17680.1882 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.219, "high": 0.2194, "low": 0.2177, "close": 0.2179, "volume": 109151.0, "close_time": 1766224799999, "quote_volume": 23883.7926, "trades": 293, "taker_buy_base": 46143.0, "taker_buy_quote": 10096.1957 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.218, "high": 0.2183, "low": 0.2169, "close": 0.2176, "volume": 222606.0, "close_time": 1766228399999, "quote_volume": 48406.4681, "trades": 469, "taker_buy_base": 106330.0, "taker_buy_quote": 23128.7196 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2176, "high": 0.2196, "low": 0.2173, "close": 0.2193, "volume": 133770.0, "close_time": 1766231999999, "quote_volume": 29270.592, "trades": 301, "taker_buy_base": 79734.0, "taker_buy_quote": 17442.7188 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2193, "high": 0.2197, "low": 0.2187, "close": 0.2188, "volume": 60991.0, "close_time": 1766235599999, "quote_volume": 13371.5531, "trades": 181, "taker_buy_base": 26347.0, "taker_buy_quote": 5775.8885 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2189, "high": 0.2194, "low": 0.217, "close": 0.2192, "volume": 187463.0, "close_time": 1766239199999, "quote_volume": 40888.1756, "trades": 423, "taker_buy_base": 92823.0, "taker_buy_quote": 20261.6694 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2193, "high": 0.2193, "low": 0.2177, "close": 0.2189, "volume": 120375.0, "close_time": 1766242799999, "quote_volume": 26277.6042, "trades": 250, "taker_buy_base": 81626.0, "taker_buy_quote": 17818.7199 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2189, "high": 0.2192, "low": 0.2179, "close": 0.2188, "volume": 87688.0, "close_time": 1766246399999, "quote_volume": 19159.0213, "trades": 226, "taker_buy_base": 32570.0, "taker_buy_quote": 7117.5839 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2189, "high": 0.2191, "low": 0.2172, "close": 0.2179, "volume": 172485.0, "close_time": 1766249999999, "quote_volume": 37590.5598, "trades": 410, "taker_buy_base": 54256.0, "taker_buy_quote": 11819.8786 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2179, "high": 0.2201, "low": 0.2178, "close": 0.2196, "volume": 538014.0, "close_time": 1766253599999, "quote_volume": 118000.4193, "trades": 575, "taker_buy_base": 313502.0, "taker_buy_quote": 68742.4963 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2196, "high": 0.2198, "low": 0.2187, "close": 0.2192, "volume": 104005.0, "close_time": 1766257199999, "quote_volume": 22804.1929, "trades": 262, "taker_buy_base": 63299.0, "taker_buy_quote": 13881.2353 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2191, "high": 0.2194, "low": 0.2187, "close": 0.2191, "volume": 48171.0, "close_time": 1766260799999, "quote_volume": 10554.6556, "trades": 140, "taker_buy_base": 29733.0, "taker_buy_quote": 6513.3601 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.219, "high": 0.2196, "low": 0.2189, "close": 0.2195, "volume": 36053.0, "close_time": 1766264399999, "quote_volume": 7903.9194, "trades": 71, "taker_buy_base": 7807.0, "taker_buy_quote": 1712.1651 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2195, "high": 0.2196, "low": 0.2187, "close": 0.2187, "volume": 25554.0, "close_time": 1766267999999, "quote_volume": 5598.7787, "trades": 86, "taker_buy_base": 14330.0, "taker_buy_quote": 3139.7164 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2187, "high": 0.2195, "low": 0.2186, "close": 0.2192, "volume": 118383.0, "close_time": 1766271599999, "quote_volume": 25927.3551, "trades": 133, "taker_buy_base": 53348.0, "taker_buy_quote": 11688.6374 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.219, "high": 0.2193, "low": 0.2184, "close": 0.219, "volume": 93741.0, "close_time": 1766275199999, "quote_volume": 20507.3118, "trades": 166, "taker_buy_base": 65338.0, "taker_buy_quote": 14294.5192 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2189, "high": 0.2194, "low": 0.2179, "close": 0.2183, "volume": 140255.0, "close_time": 1766278799999, "quote_volume": 30649.167, "trades": 224, "taker_buy_base": 65000.0, "taker_buy_quote": 14219.8104 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2181, "high": 0.2182, "low": 0.2167, "close": 0.2168, "volume": 83140.0, "close_time": 1766282399999, "quote_volume": 18079.4247, "trades": 175, "taker_buy_base": 26125.0, "taker_buy_quote": 5675.2752 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2167, "high": 0.2172, "low": 0.2149, "close": 0.2153, "volume": 235862.0, "close_time": 1766285999999, "quote_volume": 50849.8795, "trades": 358, "taker_buy_base": 133389.0, "taker_buy_quote": 28764.1412 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2153, "high": 0.2166, "low": 0.2147, "close": 0.2156, "volume": 188790.0, "close_time": 1766289599999, "quote_volume": 40717.1024, "trades": 292, "taker_buy_base": 101777.0, "taker_buy_quote": 21967.068 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2155, "high": 0.2155, "low": 0.2136, "close": 0.2143, "volume": 490140.0, "close_time": 1766293199999, "quote_volume": 105103.7601, "trades": 749, "taker_buy_base": 217733.0, "taker_buy_quote": 46721.2733 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2143, "high": 0.2147, "low": 0.2138, "close": 0.2139, "volume": 110135.0, "close_time": 1766296799999, "quote_volume": 23590.7814, "trades": 293, "taker_buy_base": 37200.0, "taker_buy_quote": 7969.7225 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2138, "high": 0.2144, "low": 0.2138, "close": 0.2138, "volume": 53802.0, "close_time": 1766300399999, "quote_volume": 11511.4895, "trades": 140, "taker_buy_base": 21349.0, "taker_buy_quote": 4568.0222 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2138, "high": 0.2147, "low": 0.2128, "close": 0.2131, "volume": 417907.0, "close_time": 1766303999999, "quote_volume": 89233.8315, "trades": 567, "taker_buy_base": 116819.0, "taker_buy_quote": 24925.7008 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2132, "high": 0.2158, "low": 0.2129, "close": 0.215, "volume": 116352.0, "close_time": 1766307599999, "quote_volume": 24925.2194, "trades": 268, "taker_buy_base": 56651.0, "taker_buy_quote": 12144.6895 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2134, "close": 0.2135, "volume": 125644.0, "close_time": 1766311199999, "quote_volume": 26868.0521, "trades": 315, "taker_buy_base": 55179.0, "taker_buy_quote": 11803.8448 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2136, "high": 0.2138, "low": 0.2117, "close": 0.2124, "volume": 230656.0, "close_time": 1766314799999, "quote_volume": 49012.6868, "trades": 366, "taker_buy_base": 134735.0, "taker_buy_quote": 28613.5004 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2124, "high": 0.2127, "low": 0.2113, "close": 0.2116, "volume": 171337.0, "close_time": 1766318399999, "quote_volume": 36337.3434, "trades": 201, "taker_buy_base": 38628.0, "taker_buy_quote": 8190.3034 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2114, "high": 0.212, "low": 0.2088, "close": 0.2099, "volume": 569969.0, "close_time": 1766321999999, "quote_volume": 119941.3481, "trades": 697, "taker_buy_base": 128568.0, "taker_buy_quote": 27023.0741 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2041, "close": 0.2044, "volume": 1172150.0, "close_time": 1766325599999, "quote_volume": 241988.4098, "trades": 1454, "taker_buy_base": 450463.0, "taker_buy_quote": 93192.4708 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2044, "high": 0.2077, "low": 0.204, "close": 0.2063, "volume": 522006.0, "close_time": 1766329199999, "quote_volume": 107638.0088, "trades": 838, "taker_buy_base": 264210.0, "taker_buy_quote": 54443.244 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2062, "high": 0.2062, "low": 0.2039, "close": 0.2051, "volume": 440690.0, "close_time": 1766332799999, "quote_volume": 90378.2844, "trades": 586, "taker_buy_base": 158096.0, "taker_buy_quote": 32380.8931 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2051, "high": 0.2059, "low": 0.2045, "close": 0.2053, "volume": 336861.0, "close_time": 1766336399999, "quote_volume": 69101.357, "trades": 435, "taker_buy_base": 258222.0, "taker_buy_quote": 52979.3202 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2054, "high": 0.2064, "low": 0.2035, "close": 0.2037, "volume": 401166.0, "close_time": 1766339999999, "quote_volume": 82061.4234, "trades": 562, "taker_buy_base": 199018.0, "taker_buy_quote": 40713.7922 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2036, "high": 0.2039, "low": 0.2012, "close": 0.2029, "volume": 667394.0, "close_time": 1766343599999, "quote_volume": 135197.7613, "trades": 855, "taker_buy_base": 277919.0, "taker_buy_quote": 56373.7782 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2029, "high": 0.2054, "low": 0.2027, "close": 0.2054, "volume": 277909.0, "close_time": 1766347199999, "quote_volume": 56739.499, "trades": 409, "taker_buy_base": 188214.0, "taker_buy_quote": 38456.755 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2039, "close": 0.2047, "volume": 154654.0, "close_time": 1766350799999, "quote_volume": 31641.3014, "trades": 215, "taker_buy_base": 41317.0, "taker_buy_quote": 8457.9736 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2047, "high": 0.2057, "low": 0.2037, "close": 0.2043, "volume": 105663.0, "close_time": 1766354399999, "quote_volume": 21658.3673, "trades": 252, "taker_buy_base": 53016.0, "taker_buy_quote": 10871.7856 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2042, "high": 0.2064, "low": 0.2041, "close": 0.2064, "volume": 67803.0, "close_time": 1766357999999, "quote_volume": 13919.3787, "trades": 117, "taker_buy_base": 42376.0, "taker_buy_quote": 8704.6413 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2065, "high": 0.2083, "low": 0.2058, "close": 0.2072, "volume": 339227.0, "close_time": 1766361599999, "quote_volume": 70180.3436, "trades": 409, "taker_buy_base": 266968.0, "taker_buy_quote": 55241.0041 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2073, "high": 0.2115, "low": 0.2073, "close": 0.2075, "volume": 475583.0, "close_time": 1766365199999, "quote_volume": 99566.3477, "trades": 893, "taker_buy_base": 246788.0, "taker_buy_quote": 51688.8151 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2074, "high": 0.2109, "low": 0.2072, "close": 0.2081, "volume": 278068.0, "close_time": 1766368799999, "quote_volume": 58126.4408, "trades": 543, "taker_buy_base": 101978.0, "taker_buy_quote": 21320.9021 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2079, "high": 0.208, "low": 0.205, "close": 0.2078, "volume": 237988.0, "close_time": 1766372399999, "quote_volume": 49119.2507, "trades": 574, "taker_buy_base": 113311.0, "taker_buy_quote": 23406.0183 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2079, "high": 0.2088, "low": 0.2064, "close": 0.2076, "volume": 389420.0, "close_time": 1766375999999, "quote_volume": 80847.7022, "trades": 700, "taker_buy_base": 195285.0, "taker_buy_quote": 40529.7314 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2076, "high": 0.2091, "low": 0.2063, "close": 0.2088, "volume": 547368.0, "close_time": 1766379599999, "quote_volume": 113789.6359, "trades": 859, "taker_buy_base": 311325.0, "taker_buy_quote": 64794.6552 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2089, "high": 0.2101, "low": 0.2074, "close": 0.2101, "volume": 203226.0, "close_time": 1766383199999, "quote_volume": 42460.7716, "trades": 478, "taker_buy_base": 121628.0, "taker_buy_quote": 25450.4352 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2101, "high": 0.2104, "low": 0.208, "close": 0.2082, "volume": 436374.0, "close_time": 1766386799999, "quote_volume": 91401.9438, "trades": 706, "taker_buy_base": 203274.0, "taker_buy_quote": 42586.6696 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2081, "high": 0.2103, "low": 0.208, "close": 0.2099, "volume": 248267.0, "close_time": 1766390399999, "quote_volume": 52019.3694, "trades": 594, "taker_buy_base": 128183.0, "taker_buy_quote": 26863.609 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2098, "high": 0.2125, "low": 0.2087, "close": 0.2096, "volume": 361381.0, "close_time": 1766393999999, "quote_volume": 76069.5017, "trades": 698, "taker_buy_base": 227799.0, "taker_buy_quote": 47994.034 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2097, "high": 0.2113, "low": 0.2096, "close": 0.2113, "volume": 200294.0, "close_time": 1766397599999, "quote_volume": 42187.1122, "trades": 319, "taker_buy_base": 90029.0, "taker_buy_quote": 18970.7933 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2114, "high": 0.2194, "low": 0.2108, "close": 0.217, "volume": 1355386.0, "close_time": 1766401199999, "quote_volume": 292808.6101, "trades": 2709, "taker_buy_base": 819173.0, "taker_buy_quote": 176796.8005 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2171, "high": 0.2203, "low": 0.2147, "close": 0.2164, "volume": 893873.0, "close_time": 1766404799999, "quote_volume": 194234.7436, "trades": 2207, "taker_buy_base": 464777.0, "taker_buy_quote": 101059.7352 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2163, "high": 0.2199, "low": 0.2144, "close": 0.2161, "volume": 726726.0, "close_time": 1766408399999, "quote_volume": 157709.6589, "trades": 1641, "taker_buy_base": 277274.0, "taker_buy_quote": 60169.0094 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2159, "high": 0.217, "low": 0.212, "close": 0.2143, "volume": 367530.0, "close_time": 1766411999999, "quote_volume": 78669.0145, "trades": 1005, "taker_buy_base": 149734.0, "taker_buy_quote": 32038.6835 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2142, "high": 0.2172, "low": 0.2136, "close": 0.2163, "volume": 306632.0, "close_time": 1766415599999, "quote_volume": 65971.2584, "trades": 1010, "taker_buy_base": 152683.0, "taker_buy_quote": 32866.3064 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2164, "high": 0.2174, "low": 0.2112, "close": 0.2142, "volume": 552844.0, "close_time": 1766419199999, "quote_volume": 118263.3709, "trades": 1283, "taker_buy_base": 230901.0, "taker_buy_quote": 49376.3581 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2143, "high": 0.2166, "low": 0.2134, "close": 0.2148, "volume": 319415.0, "close_time": 1766422799999, "quote_volume": 68761.7567, "trades": 942, "taker_buy_base": 211325.0, "taker_buy_quote": 45502.7083 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2148, "high": 0.2152, "low": 0.2133, "close": 0.2147, "volume": 89596.0, "close_time": 1766426399999, "quote_volume": 19170.9108, "trades": 319, "taker_buy_base": 33425.0, "taker_buy_quote": 7156.3257 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2148, "high": 0.216, "low": 0.2133, "close": 0.2141, "volume": 281287.0, "close_time": 1766429999999, "quote_volume": 60427.5303, "trades": 559, "taker_buy_base": 112834.0, "taker_buy_quote": 24252.3144 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.214, "high": 0.2141, "low": 0.2095, "close": 0.21, "volume": 578582.0, "close_time": 1766433599999, "quote_volume": 122146.2188, "trades": 942, "taker_buy_base": 209199.0, "taker_buy_quote": 44185.453 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2099, "high": 0.2109, "low": 0.2082, "close": 0.2095, "volume": 286117.0, "close_time": 1766437199999, "quote_volume": 59933.5705, "trades": 721, "taker_buy_base": 125803.0, "taker_buy_quote": 26373.0293 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2094, "high": 0.2118, "low": 0.2094, "close": 0.2107, "volume": 174908.0, "close_time": 1766440799999, "quote_volume": 36873.7294, "trades": 382, "taker_buy_base": 111104.0, "taker_buy_quote": 23414.3593 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2106, "high": 0.2113, "low": 0.2094, "close": 0.2113, "volume": 165745.0, "close_time": 1766444399999, "quote_volume": 34864.113, "trades": 251, "taker_buy_base": 87225.0, "taker_buy_quote": 18359.9677 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2111, "high": 0.2115, "low": 0.2101, "close": 0.2113, "volume": 156277.0, "close_time": 1766447999999, "quote_volume": 32935.5228, "trades": 340, "taker_buy_base": 56091.0, "taker_buy_quote": 11816.428 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2115, "high": 0.2157, "low": 0.2112, "close": 0.2157, "volume": 251706.0, "close_time": 1766451599999, "quote_volume": 53769.1603, "trades": 579, "taker_buy_base": 139168.0, "taker_buy_quote": 29720.0461 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2157, "high": 0.2184, "low": 0.2152, "close": 0.2161, "volume": 841771.0, "close_time": 1766455199999, "quote_volume": 182434.009, "trades": 1479, "taker_buy_base": 382884.0, "taker_buy_quote": 82986.822 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2161, "high": 0.221, "low": 0.2134, "close": 0.2156, "volume": 1311514.0, "close_time": 1766458799999, "quote_volume": 284437.4989, "trades": 1863, "taker_buy_base": 792345.0, "taker_buy_quote": 172125.617 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2157, "high": 0.2194, "low": 0.2129, "close": 0.2174, "volume": 1127328.0, "close_time": 1766462399999, "quote_volume": 244266.9483, "trades": 1900, "taker_buy_base": 565976.0, "taker_buy_quote": 122715.4673 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2103, "close": 0.2122, "volume": 645816.0, "close_time": 1766465999999, "quote_volume": 138316.9331, "trades": 1351, "taker_buy_base": 219570.0, "taker_buy_quote": 47053.3469 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2123, "high": 0.2138, "low": 0.2111, "close": 0.2123, "volume": 634978.0, "close_time": 1766469599999, "quote_volume": 134785.7749, "trades": 965, "taker_buy_base": 347193.0, "taker_buy_quote": 73697.2126 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2122, "high": 0.2124, "low": 0.2091, "close": 0.2098, "volume": 341406.0, "close_time": 1766473199999, "quote_volume": 71688.6485, "trades": 671, "taker_buy_base": 123045.0, "taker_buy_quote": 25799.2701 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2099, "high": 0.212, "low": 0.2096, "close": 0.2103, "volume": 365392.0, "close_time": 1766476799999, "quote_volume": 76954.6866, "trades": 640, "taker_buy_base": 252362.0, "taker_buy_quote": 53169.1293 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2101, "high": 0.2107, "low": 0.2081, "close": 0.2083, "volume": 235491.0, "close_time": 1766480399999, "quote_volume": 49304.0352, "trades": 557, "taker_buy_base": 73263.0, "taker_buy_quote": 15345.1289 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2082, "high": 0.211, "low": 0.2072, "close": 0.2103, "volume": 485930.0, "close_time": 1766483999999, "quote_volume": 101476.3604, "trades": 838, "taker_buy_base": 248350.0, "taker_buy_quote": 51862.6524 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2102, "high": 0.2106, "low": 0.2084, "close": 0.2086, "volume": 193025.0, "close_time": 1766487599999, "quote_volume": 40410.8233, "trades": 450, "taker_buy_base": 70210.0, "taker_buy_quote": 14695.582 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2087, "high": 0.2107, "low": 0.2085, "close": 0.2093, "volume": 172361.0, "close_time": 1766491199999, "quote_volume": 36161.4034, "trades": 379, "taker_buy_base": 93641.0, "taker_buy_quote": 19636.4891 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2092, "high": 0.2099, "low": 0.2082, "close": 0.2093, "volume": 204161.0, "close_time": 1766494799999, "quote_volume": 42667.7744, "trades": 325, "taker_buy_base": 69953.0, "taker_buy_quote": 14633.2286 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2092, "high": 0.2106, "low": 0.2074, "close": 0.2087, "volume": 315630.0, "close_time": 1766498399999, "quote_volume": 65918.7257, "trades": 606, "taker_buy_base": 166076.0, "taker_buy_quote": 34691.319 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2088, "high": 0.2101, "low": 0.2055, "close": 0.207, "volume": 482644.0, "close_time": 1766501999999, "quote_volume": 100272.8199, "trades": 1046, "taker_buy_base": 177011.0, "taker_buy_quote": 36867.1033 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.207, "high": 0.2093, "low": 0.2065, "close": 0.2086, "volume": 284732.0, "close_time": 1766505599999, "quote_volume": 59290.7941, "trades": 835, "taker_buy_base": 186708.0, "taker_buy_quote": 38887.3527 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2083, "high": 0.2108, "low": 0.2079, "close": 0.21, "volume": 271004.0, "close_time": 1766509199999, "quote_volume": 56853.9786, "trades": 683, "taker_buy_base": 172827.0, "taker_buy_quote": 36266.8911 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2101, "high": 0.2114, "low": 0.2066, "close": 0.2066, "volume": 174964.0, "close_time": 1766512799999, "quote_volume": 36673.935, "trades": 393, "taker_buy_base": 89118.0, "taker_buy_quote": 18706.9869 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2068, "high": 0.2108, "low": 0.2067, "close": 0.2098, "volume": 136544.0, "close_time": 1766516399999, "quote_volume": 28584.5794, "trades": 420, "taker_buy_base": 70349.0, "taker_buy_quote": 14732.6801 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2099, "high": 0.21, "low": 0.2072, "close": 0.2091, "volume": 573808.0, "close_time": 1766519999999, "quote_volume": 119467.1176, "trades": 946, "taker_buy_base": 124288.0, "taker_buy_quote": 25936.0909 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.209, "high": 0.2109, "low": 0.2083, "close": 0.2091, "volume": 174795.0, "close_time": 1766523599999, "quote_volume": 36605.3861, "trades": 368, "taker_buy_base": 134219.0, "taker_buy_quote": 28102.5244 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2092, "high": 0.2094, "low": 0.2082, "close": 0.2083, "volume": 49069.0, "close_time": 1766527199999, "quote_volume": 10250.655, "trades": 149, "taker_buy_base": 26180.0, "taker_buy_quote": 5471.7417 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2084, "high": 0.2088, "low": 0.2068, "close": 0.2074, "volume": 75112.0, "close_time": 1766530799999, "quote_volume": 15592.3585, "trades": 151, "taker_buy_base": 34076.0, "taker_buy_quote": 7079.1369 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2075, "high": 0.208, "low": 0.2065, "close": 0.2066, "volume": 103850.0, "close_time": 1766534399999, "quote_volume": 21527.1353, "trades": 248, "taker_buy_base": 39402.0, "taker_buy_quote": 8181.1287 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2066, "high": 0.2074, "low": 0.2035, "close": 0.2059, "volume": 558978.0, "close_time": 1766537999999, "quote_volume": 114356.9811, "trades": 1032, "taker_buy_base": 323752.0, "taker_buy_quote": 66216.929 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2061, "high": 0.2063, "low": 0.2026, "close": 0.2035, "volume": 361379.0, "close_time": 1766541599999, "quote_volume": 73747.6147, "trades": 661, "taker_buy_base": 131775.0, "taker_buy_quote": 26898.5036 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2034, "high": 0.2036, "low": 0.2006, "close": 0.201, "volume": 331509.0, "close_time": 1766545199999, "quote_volume": 66842.86, "trades": 636, "taker_buy_base": 97270.0, "taker_buy_quote": 19621.7608 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.201, "high": 0.2027, "low": 0.2005, "close": 0.202, "volume": 606344.0, "close_time": 1766548799999, "quote_volume": 122269.4693, "trades": 989, "taker_buy_base": 296432.0, "taker_buy_quote": 59808.7941 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2021, "high": 0.2034, "low": 0.2011, "close": 0.2011, "volume": 104925.0, "close_time": 1766552399999, "quote_volume": 21236.5608, "trades": 250, "taker_buy_base": 51660.0, "taker_buy_quote": 10467.5011 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2013, "high": 0.2017, "low": 0.1994, "close": 0.1998, "volume": 359676.0, "close_time": 1766555999999, "quote_volume": 71931.9843, "trades": 532, "taker_buy_base": 129084.0, "taker_buy_quote": 25821.2571 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1999, "high": 0.2009, "low": 0.1994, "close": 0.2, "volume": 221665.0, "close_time": 1766559599999, "quote_volume": 44347.5594, "trades": 318, "taker_buy_base": 85939.0, "taker_buy_quote": 17180.0916 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2001, "high": 0.2003, "low": 0.1994, "close": 0.1995, "volume": 118468.0, "close_time": 1766563199999, "quote_volume": 23673.569, "trades": 265, "taker_buy_base": 70160.0, "taker_buy_quote": 14018.6449 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1994, "high": 0.1999, "low": 0.1985, "close": 0.199, "volume": 234246.0, "close_time": 1766566799999, "quote_volume": 46665.5621, "trades": 389, "taker_buy_base": 79062.0, "taker_buy_quote": 15769.6187 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1991, "high": 0.2056, "low": 0.1991, "close": 0.2016, "volume": 2568139.0, "close_time": 1766570399999, "quote_volume": 521200.3597, "trades": 2666, "taker_buy_base": 1926326.0, "taker_buy_quote": 391277.7919 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2017, "high": 0.2024, "low": 0.201, "close": 0.2013, "volume": 250597.0, "close_time": 1766573999999, "quote_volume": 50581.3569, "trades": 407, "taker_buy_base": 83597.0, "taker_buy_quote": 16879.3834 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2017, "high": 0.2036, "low": 0.2016, "close": 0.2029, "volume": 493813.0, "close_time": 1766577599999, "quote_volume": 100029.4316, "trades": 619, "taker_buy_base": 101641.0, "taker_buy_quote": 20604.6487 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2029, "high": 0.206, "low": 0.2026, "close": 0.206, "volume": 517151.0, "close_time": 1766581199999, "quote_volume": 105605.3847, "trades": 698, "taker_buy_base": 150822.0, "taker_buy_quote": 30859.7351 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2059, "high": 0.2072, "low": 0.2054, "close": 0.2063, "volume": 519596.0, "close_time": 1766584799999, "quote_volume": 107239.2564, "trades": 1442, "taker_buy_base": 203310.0, "taker_buy_quote": 41940.9954 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2064, "high": 0.2098, "low": 0.2051, "close": 0.2097, "volume": 979094.0, "close_time": 1766588399999, "quote_volume": 202942.3957, "trades": 5934, "taker_buy_base": 460373.0, "taker_buy_quote": 95446.4892 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2096, "high": 0.2129, "low": 0.2082, "close": 0.2115, "volume": 985438.0, "close_time": 1766591999999, "quote_volume": 207509.215, "trades": 3975, "taker_buy_base": 499818.0, "taker_buy_quote": 105254.152 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2114, "high": 0.2158, "low": 0.2108, "close": 0.2146, "volume": 589732.0, "close_time": 1766595599999, "quote_volume": 125815.5839, "trades": 1344, "taker_buy_base": 306061.0, "taker_buy_quote": 65282.5064 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2145, "high": 0.2158, "low": 0.2135, "close": 0.2141, "volume": 221787.0, "close_time": 1766599199999, "quote_volume": 47598.8596, "trades": 630, "taker_buy_base": 83600.0, "taker_buy_quote": 17949.3672 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2142, "high": 0.2171, "low": 0.2141, "close": 0.2161, "volume": 485641.0, "close_time": 1766602799999, "quote_volume": 104714.6836, "trades": 999, "taker_buy_base": 220349.0, "taker_buy_quote": 47530.0022 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2161, "high": 0.2175, "low": 0.2158, "close": 0.2172, "volume": 238914.0, "close_time": 1766606399999, "quote_volume": 51779.3979, "trades": 549, "taker_buy_base": 86089.0, "taker_buy_quote": 18658.4518 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2172, "high": 0.2186, "low": 0.2169, "close": 0.218, "volume": 281804.0, "close_time": 1766609999999, "quote_volume": 61310.7155, "trades": 698, "taker_buy_base": 124790.0, "taker_buy_quote": 27153.2493 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.218, "high": 0.2188, "low": 0.2174, "close": 0.2187, "volume": 371158.0, "close_time": 1766613599999, "quote_volume": 81016.2272, "trades": 612, "taker_buy_base": 181816.0, "taker_buy_quote": 39694.2205 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2187, "high": 0.2203, "low": 0.2185, "close": 0.2203, "volume": 473746.0, "close_time": 1766617199999, "quote_volume": 103980.8297, "trades": 550, "taker_buy_base": 277882.0, "taker_buy_quote": 60994.9602 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2201, "high": 0.2227, "low": 0.2192, "close": 0.2224, "volume": 452840.0, "close_time": 1766620799999, "quote_volume": 99992.632, "trades": 1010, "taker_buy_base": 212869.0, "taker_buy_quote": 46997.964 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2223, "high": 0.2225, "low": 0.2184, "close": 0.2188, "volume": 1284161.0, "close_time": 1766624399999, "quote_volume": 282635.1538, "trades": 2224, "taker_buy_base": 478495.0, "taker_buy_quote": 105404.8675 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2188, "high": 0.2216, "low": 0.2177, "close": 0.2194, "volume": 590863.0, "close_time": 1766627999999, "quote_volume": 129734.9547, "trades": 1174, "taker_buy_base": 269819.0, "taker_buy_quote": 59264.471 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2194, "high": 0.2282, "low": 0.2189, "close": 0.2259, "volume": 1776382.0, "close_time": 1766631599999, "quote_volume": 399392.7918, "trades": 3249, "taker_buy_base": 1030345.0, "taker_buy_quote": 231685.927 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2259, "high": 0.2285, "low": 0.2241, "close": 0.2248, "volume": 784067.0, "close_time": 1766635199999, "quote_volume": 177089.7312, "trades": 1626, "taker_buy_base": 312303.0, "taker_buy_quote": 70554.1186 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2248, "high": 0.2255, "low": 0.223, "close": 0.223, "volume": 221511.0, "close_time": 1766638799999, "quote_volume": 49713.1449, "trades": 574, "taker_buy_base": 117454.0, "taker_buy_quote": 26374.1763 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2229, "high": 0.2239, "low": 0.2209, "close": 0.2213, "volume": 270084.0, "close_time": 1766642399999, "quote_volume": 60048.2423, "trades": 792, "taker_buy_base": 102905.0, "taker_buy_quote": 22907.6066 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2212, "high": 0.2245, "low": 0.22, "close": 0.2226, "volume": 475089.0, "close_time": 1766645999999, "quote_volume": 105565.5826, "trades": 1161, "taker_buy_base": 258370.0, "taker_buy_quote": 57453.605 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2225, "high": 0.2226, "low": 0.2206, "close": 0.2213, "volume": 484826.0, "close_time": 1766649599999, "quote_volume": 107297.0796, "trades": 932, "taker_buy_base": 239614.0, "taker_buy_quote": 53025.0472 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2215, "high": 0.2217, "low": 0.2164, "close": 0.2176, "volume": 650030.0, "close_time": 1766653199999, "quote_volume": 141958.6247, "trades": 1438, "taker_buy_base": 256193.0, "taker_buy_quote": 55944.0525 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2177, "high": 0.2191, "low": 0.2165, "close": 0.219, "volume": 164106.0, "close_time": 1766656799999, "quote_volume": 35714.8427, "trades": 509, "taker_buy_base": 83453.0, "taker_buy_quote": 18148.8261 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2191, "high": 0.2191, "low": 0.2139, "close": 0.2152, "volume": 523994.0, "close_time": 1766660399999, "quote_volume": 112875.8992, "trades": 1129, "taker_buy_base": 157138.0, "taker_buy_quote": 33896.1478 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2152, "high": 0.2167, "low": 0.214, "close": 0.2158, "volume": 554258.0, "close_time": 1766663999999, "quote_volume": 119422.3358, "trades": 932, "taker_buy_base": 344143.0, "taker_buy_quote": 74175.0781 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2157, "high": 0.2175, "low": 0.2153, "close": 0.2169, "volume": 587051.0, "close_time": 1766667599999, "quote_volume": 127075.2199, "trades": 823, "taker_buy_base": 276253.0, "taker_buy_quote": 59831.7967 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2168, "high": 0.2168, "low": 0.2151, "close": 0.2154, "volume": 174269.0, "close_time": 1766671199999, "quote_volume": 37601.3542, "trades": 380, "taker_buy_base": 53864.0, "taker_buy_quote": 11618.8649 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2154, "high": 0.2162, "low": 0.2141, "close": 0.2149, "volume": 282121.0, "close_time": 1766674799999, "quote_volume": 60627.1599, "trades": 525, "taker_buy_base": 168190.0, "taker_buy_quote": 36173.4575 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2149, "high": 0.2187, "low": 0.2143, "close": 0.2166, "volume": 866539.0, "close_time": 1766678399999, "quote_volume": 187586.3648, "trades": 1199, "taker_buy_base": 563153.0, "taker_buy_quote": 122012.7782 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2167, "high": 0.2183, "low": 0.2137, "close": 0.2143, "volume": 558892.0, "close_time": 1766681999999, "quote_volume": 120684.8012, "trades": 950, "taker_buy_base": 307610.0, "taker_buy_quote": 66610.1818 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2142, "high": 0.2143, "low": 0.2124, "close": 0.2134, "volume": 444429.0, "close_time": 1766685599999, "quote_volume": 94760.0433, "trades": 790, "taker_buy_base": 253821.0, "taker_buy_quote": 54148.631 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2134, "high": 0.2139, "low": 0.2129, "close": 0.2133, "volume": 122452.0, "close_time": 1766689199999, "quote_volume": 26138.5205, "trades": 307, "taker_buy_base": 82548.0, "taker_buy_quote": 17625.3468 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2123, "close": 0.2126, "volume": 45910.0, "close_time": 1766692799999, "quote_volume": 9777.2179, "trades": 145, "taker_buy_base": 11239.0, "taker_buy_quote": 2391.8316 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2126, "high": 0.2138, "low": 0.2118, "close": 0.2133, "volume": 153783.0, "close_time": 1766696399999, "quote_volume": 32740.6142, "trades": 337, "taker_buy_base": 89825.0, "taker_buy_quote": 19135.0294 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2132, "high": 0.2136, "low": 0.2122, "close": 0.2124, "volume": 44779.0, "close_time": 1766699999999, "quote_volume": 9530.3764, "trades": 153, "taker_buy_base": 14696.0, "taker_buy_quote": 3124.8909 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2084, "close": 0.2096, "volume": 455356.0, "close_time": 1766703599999, "quote_volume": 95612.6185, "trades": 703, "taker_buy_base": 208692.0, "taker_buy_quote": 43826.5561 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2095, "high": 0.2101, "low": 0.2066, "close": 0.2071, "volume": 975014.0, "close_time": 1766707199999, "quote_volume": 202966.9084, "trades": 1122, "taker_buy_base": 437502.0, "taker_buy_quote": 91080.7347 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2071, "high": 0.2082, "low": 0.2056, "close": 0.2065, "volume": 365956.0, "close_time": 1766710799999, "quote_volume": 75643.1201, "trades": 620, "taker_buy_base": 127711.0, "taker_buy_quote": 26395.5478 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2065, "high": 0.2103, "low": 0.2065, "close": 0.21, "volume": 440258.0, "close_time": 1766714399999, "quote_volume": 91880.6372, "trades": 603, "taker_buy_base": 267934.0, "taker_buy_quote": 55929.0404 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2102, "high": 0.2153, "low": 0.2102, "close": 0.2139, "volume": 852834.0, "close_time": 1766717999999, "quote_volume": 181839.9121, "trades": 1469, "taker_buy_base": 563882.0, "taker_buy_quote": 120235.6418 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.214, "high": 0.2158, "low": 0.2123, "close": 0.2135, "volume": 592094.0, "close_time": 1766721599999, "quote_volume": 126891.9858, "trades": 918, "taker_buy_base": 174038.0, "taker_buy_quote": 37200.3663 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2134, "high": 0.2136, "low": 0.212, "close": 0.2128, "volume": 112645.0, "close_time": 1766725199999, "quote_volume": 23948.0867, "trades": 289, "taker_buy_base": 53228.0, "taker_buy_quote": 11320.6367 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.213, "high": 0.2149, "low": 0.213, "close": 0.2149, "volume": 95975.0, "close_time": 1766728799999, "quote_volume": 20526.4176, "trades": 267, "taker_buy_base": 66842.0, "taker_buy_quote": 14295.3565 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2149, "high": 0.2161, "low": 0.2145, "close": 0.2152, "volume": 239065.0, "close_time": 1766732399999, "quote_volume": 51480.6881, "trades": 439, "taker_buy_base": 137844.0, "taker_buy_quote": 29696.6193 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2152, "high": 0.2225, "low": 0.2142, "close": 0.2145, "volume": 1189064.0, "close_time": 1766735999999, "quote_volume": 259187.3152, "trades": 2288, "taker_buy_base": 573024.0, "taker_buy_quote": 125012.8975 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2146, "high": 0.2169, "low": 0.2146, "close": 0.2167, "volume": 225905.0, "close_time": 1766739599999, "quote_volume": 48723.1644, "trades": 444, "taker_buy_base": 132218.0, "taker_buy_quote": 28520.7607 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2166, "high": 0.2171, "low": 0.2156, "close": 0.2163, "volume": 139142.0, "close_time": 1766743199999, "quote_volume": 30089.7607, "trades": 317, "taker_buy_base": 78386.0, "taker_buy_quote": 16947.6555 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2164, "high": 0.2197, "low": 0.2161, "close": 0.2164, "volume": 611339.0, "close_time": 1766746799999, "quote_volume": 133347.3382, "trades": 1101, "taker_buy_base": 307980.0, "taker_buy_quote": 67205.3666 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2166, "high": 0.219, "low": 0.216, "close": 0.2179, "volume": 569992.0, "close_time": 1766750399999, "quote_volume": 124266.7601, "trades": 561, "taker_buy_base": 255497.0, "taker_buy_quote": 55587.8451 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2179, "high": 0.2218, "low": 0.2179, "close": 0.2204, "volume": 361203.0, "close_time": 1766753999999, "quote_volume": 79599.5338, "trades": 737, "taker_buy_base": 181827.0, "taker_buy_quote": 40053.0577 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2203, "high": 0.2203, "low": 0.2191, "close": 0.2199, "volume": 114477.0, "close_time": 1766757599999, "quote_volume": 25156.5385, "trades": 294, "taker_buy_base": 61417.0, "taker_buy_quote": 13495.5239 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2199, "high": 0.2221, "low": 0.2173, "close": 0.218, "volume": 670157.0, "close_time": 1766761199999, "quote_volume": 147523.8591, "trades": 1326, "taker_buy_base": 328226.0, "taker_buy_quote": 72275.6898 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2141, "close": 0.2148, "volume": 955873.0, "close_time": 1766764799999, "quote_volume": 206084.5814, "trades": 1597, "taker_buy_base": 354258.0, "taker_buy_quote": 76313.2513 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2149, "high": 0.2159, "low": 0.2132, "close": 0.2132, "volume": 103449.0, "close_time": 1766768399999, "quote_volume": 22211.3066, "trades": 355, "taker_buy_base": 47890.0, "taker_buy_quote": 10286.8829 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2133, "high": 0.2149, "low": 0.2114, "close": 0.2141, "volume": 436867.0, "close_time": 1766771999999, "quote_volume": 92815.6761, "trades": 682, "taker_buy_base": 252544.0, "taker_buy_quote": 53677.3343 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2141, "high": 0.2142, "low": 0.2127, "close": 0.2139, "volume": 145476.0, "close_time": 1766775599999, "quote_volume": 31047.9149, "trades": 253, "taker_buy_base": 92695.0, "taker_buy_quote": 19777.3204 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2138, "high": 0.2161, "low": 0.2136, "close": 0.2153, "volume": 89875.0, "close_time": 1766779199999, "quote_volume": 19314.9564, "trades": 283, "taker_buy_base": 57844.0, "taker_buy_quote": 12427.0666 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2152, "high": 0.2155, "low": 0.2146, "close": 0.2147, "volume": 32190.0, "close_time": 1766782799999, "quote_volume": 6922.9525, "trades": 194, "taker_buy_base": 17079.0, "taker_buy_quote": 3672.6633 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2149, "high": 0.2158, "low": 0.2139, "close": 0.2139, "volume": 184252.0, "close_time": 1766786399999, "quote_volume": 39572.7299, "trades": 285, "taker_buy_base": 121699.0, "taker_buy_quote": 26149.7516 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.214, "high": 0.2143, "low": 0.2133, "close": 0.2141, "volume": 92299.0, "close_time": 1766789999999, "quote_volume": 19743.6355, "trades": 131, "taker_buy_base": 71754.0, "taker_buy_quote": 15349.8782 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2142, "high": 0.2149, "low": 0.2132, "close": 0.2142, "volume": 178104.0, "close_time": 1766793599999, "quote_volume": 38127.5978, "trades": 400, "taker_buy_base": 88355.0, "taker_buy_quote": 18913.0077 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2143, "high": 0.2154, "low": 0.2131, "close": 0.2145, "volume": 151273.0, "close_time": 1766797199999, "quote_volume": 32427.327, "trades": 347, "taker_buy_base": 78932.0, "taker_buy_quote": 16931.9073 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2144, "high": 0.2148, "low": 0.2131, "close": 0.2148, "volume": 65706.0, "close_time": 1766800799999, "quote_volume": 14035.2066, "trades": 181, "taker_buy_base": 32170.0, "taker_buy_quote": 6874.6391 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2149, "high": 0.2176, "low": 0.2141, "close": 0.2159, "volume": 371200.0, "close_time": 1766804399999, "quote_volume": 80088.557, "trades": 430, "taker_buy_base": 243178.0, "taker_buy_quote": 52430.8027 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2159, "high": 0.2172, "low": 0.2155, "close": 0.2163, "volume": 293003.0, "close_time": 1766807999999, "quote_volume": 63372.3941, "trades": 452, "taker_buy_base": 88008.0, "taker_buy_quote": 19031.2185 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2163, "high": 0.2176, "low": 0.2153, "close": 0.2165, "volume": 179581.0, "close_time": 1766811599999, "quote_volume": 38901.1864, "trades": 286, "taker_buy_base": 71040.0, "taker_buy_quote": 15383.7506 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2164, "high": 0.2166, "low": 0.2153, "close": 0.216, "volume": 127519.0, "close_time": 1766815199999, "quote_volume": 27520.3463, "trades": 247, "taker_buy_base": 51997.0, "taker_buy_quote": 11220.3743 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.216, "high": 0.2182, "low": 0.2158, "close": 0.2177, "volume": 171152.0, "close_time": 1766818799999, "quote_volume": 37210.5805, "trades": 304, "taker_buy_base": 52490.0, "taker_buy_quote": 11408.8695 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2177, "high": 0.2181, "low": 0.2169, "close": 0.2173, "volume": 69855.0, "close_time": 1766822399999, "quote_volume": 15190.2903, "trades": 159, "taker_buy_base": 35077.0, "taker_buy_quote": 7630.7765 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2172, "high": 0.2189, "low": 0.217, "close": 0.2175, "volume": 129271.0, "close_time": 1766825999999, "quote_volume": 28173.7112, "trades": 367, "taker_buy_base": 83531.0, "taker_buy_quote": 18203.5901 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2174, "high": 0.2214, "low": 0.2172, "close": 0.2181, "volume": 648966.0, "close_time": 1766829599999, "quote_volume": 142312.2059, "trades": 891, "taker_buy_base": 408260.0, "taker_buy_quote": 89496.9133 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2181, "high": 0.2223, "low": 0.2168, "close": 0.2198, "volume": 748231.0, "close_time": 1766833199999, "quote_volume": 164100.4932, "trades": 1377, "taker_buy_base": 428054.0, "taker_buy_quote": 93865.9951 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2198, "high": 0.2244, "low": 0.2184, "close": 0.2197, "volume": 986489.0, "close_time": 1766836799999, "quote_volume": 217958.014, "trades": 1539, "taker_buy_base": 574954.0, "taker_buy_quote": 127258.6082 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2198, "high": 0.2245, "low": 0.219, "close": 0.2224, "volume": 796438.0, "close_time": 1766840399999, "quote_volume": 176930.505, "trades": 1329, "taker_buy_base": 426522.0, "taker_buy_quote": 94779.5497 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2225, "high": 0.2236, "low": 0.22, "close": 0.2223, "volume": 478359.0, "close_time": 1766843999999, "quote_volume": 106040.1809, "trades": 778, "taker_buy_base": 216107.0, "taker_buy_quote": 47946.4168 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2221, "high": 0.223, "low": 0.2204, "close": 0.221, "volume": 194990.0, "close_time": 1766847599999, "quote_volume": 43185.2771, "trades": 459, "taker_buy_base": 82976.0, "taker_buy_quote": 18386.5931 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2209, "high": 0.222, "low": 0.2205, "close": 0.2214, "volume": 165073.0, "close_time": 1766851199999, "quote_volume": 36506.5849, "trades": 365, "taker_buy_base": 111556.0, "taker_buy_quote": 24671.6529 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2215, "high": 0.222, "low": 0.2198, "close": 0.2202, "volume": 170109.0, "close_time": 1766854799999, "quote_volume": 37590.7131, "trades": 356, "taker_buy_base": 64725.0, "taker_buy_quote": 14301.3849 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2201, "high": 0.2214, "low": 0.2197, "close": 0.2201, "volume": 97961.0, "close_time": 1766858399999, "quote_volume": 21596.5789, "trades": 237, "taker_buy_base": 56382.0, "taker_buy_quote": 12432.9225 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2202, "high": 0.2204, "low": 0.2192, "close": 0.2193, "volume": 72575.0, "close_time": 1766861999999, "quote_volume": 15940.6343, "trades": 193, "taker_buy_base": 36144.0, "taker_buy_quote": 7941.8337 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2193, "high": 0.2201, "low": 0.2189, "close": 0.2198, "volume": 52495.0, "close_time": 1766865599999, "quote_volume": 11504.686, "trades": 142, "taker_buy_base": 19508.0, "taker_buy_quote": 4277.8535 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2198, "high": 0.2204, "low": 0.219, "close": 0.219, "volume": 114098.0, "close_time": 1766869199999, "quote_volume": 25038.7029, "trades": 184, "taker_buy_base": 25345.0, "taker_buy_quote": 5564.6637 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2191, "high": 0.2219, "low": 0.2191, "close": 0.2208, "volume": 183874.0, "close_time": 1766872799999, "quote_volume": 40597.1694, "trades": 301, "taker_buy_base": 118280.0, "taker_buy_quote": 26110.5688 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2207, "high": 0.2218, "low": 0.2193, "close": 0.221, "volume": 309226.0, "close_time": 1766876399999, "quote_volume": 68201.0593, "trades": 334, "taker_buy_base": 188924.0, "taker_buy_quote": 41717.0703 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2211, "high": 0.2233, "low": 0.2207, "close": 0.2227, "volume": 129678.0, "close_time": 1766879999999, "quote_volume": 28790.6086, "trades": 334, "taker_buy_base": 82778.0, "taker_buy_quote": 18372.8884 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2228, "high": 0.2239, "low": 0.222, "close": 0.2231, "volume": 328199.0, "close_time": 1766883599999, "quote_volume": 73242.4175, "trades": 470, "taker_buy_base": 182780.0, "taker_buy_quote": 40801.8047 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.223, "high": 0.2231, "low": 0.2209, "close": 0.2213, "volume": 173977.0, "close_time": 1766887199999, "quote_volume": 38597.8186, "trades": 320, "taker_buy_base": 64350.0, "taker_buy_quote": 14284.7527 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2212, "high": 0.2229, "low": 0.2208, "close": 0.2217, "volume": 167767.0, "close_time": 1766890799999, "quote_volume": 37234.0016, "trades": 228, "taker_buy_base": 106095.0, "taker_buy_quote": 23575.8444 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2216, "high": 0.2216, "low": 0.2202, "close": 0.2207, "volume": 81123.0, "close_time": 1766894399999, "quote_volume": 17905.283, "trades": 213, "taker_buy_base": 48633.0, "taker_buy_quote": 10738.3902 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2207, "high": 0.2209, "low": 0.2194, "close": 0.22, "volume": 202753.0, "close_time": 1766897999999, "quote_volume": 44652.8649, "trades": 242, "taker_buy_base": 55686.0, "taker_buy_quote": 12261.0988 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2199, "high": 0.2216, "low": 0.2197, "close": 0.2208, "volume": 62273.0, "close_time": 1766901599999, "quote_volume": 13754.5062, "trades": 199, "taker_buy_base": 26937.0, "taker_buy_quote": 5951.8661 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2206, "high": 0.2219, "low": 0.2205, "close": 0.2214, "volume": 81716.0, "close_time": 1766905199999, "quote_volume": 18081.0173, "trades": 228, "taker_buy_base": 51029.0, "taker_buy_quote": 11292.871 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2213, "high": 0.2223, "low": 0.2213, "close": 0.222, "volume": 50083.0, "close_time": 1766908799999, "quote_volume": 11114.7522, "trades": 140, "taker_buy_base": 31314.0, "taker_buy_quote": 6947.1692 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2219, "high": 0.222, "low": 0.2206, "close": 0.2208, "volume": 33580.0, "close_time": 1766912399999, "quote_volume": 7426.8468, "trades": 126, "taker_buy_base": 12982.0, "taker_buy_quote": 2870.941 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2208, "high": 0.2211, "low": 0.2203, "close": 0.2209, "volume": 139736.0, "close_time": 1766915999999, "quote_volume": 30842.1497, "trades": 215, "taker_buy_base": 23309.0, "taker_buy_quote": 5144.5392 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2208, "high": 0.2237, "low": 0.2208, "close": 0.2221, "volume": 214418.0, "close_time": 1766919599999, "quote_volume": 47671.0102, "trades": 391, "taker_buy_base": 157097.0, "taker_buy_quote": 34920.2349 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2222, "high": 0.223, "low": 0.2204, "close": 0.2212, "volume": 127832.0, "close_time": 1766923199999, "quote_volume": 28294.4263, "trades": 243, "taker_buy_base": 53458.0, "taker_buy_quote": 11844.6547 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2213, "high": 0.2214, "low": 0.2188, "close": 0.2196, "volume": 223574.0, "close_time": 1766926799999, "quote_volume": 49175.9782, "trades": 300, "taker_buy_base": 70890.0, "taker_buy_quote": 15594.5398 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2194, "high": 0.2197, "low": 0.219, "close": 0.2195, "volume": 106685.0, "close_time": 1766930399999, "quote_volume": 23406.1091, "trades": 190, "taker_buy_base": 54465.0, "taker_buy_quote": 11953.1719 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2194, "high": 0.2245, "low": 0.2194, "close": 0.2232, "volume": 725996.0, "close_time": 1766933999999, "quote_volume": 161437.5813, "trades": 1056, "taker_buy_base": 435481.0, "taker_buy_quote": 96807.4261 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2233, "high": 0.2244, "low": 0.2208, "close": 0.2209, "volume": 353292.0, "close_time": 1766937599999, "quote_volume": 78635.6057, "trades": 638, "taker_buy_base": 150534.0, "taker_buy_quote": 33559.2483 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2209, "high": 0.2235, "low": 0.2208, "close": 0.2221, "volume": 228926.0, "close_time": 1766941199999, "quote_volume": 50864.6366, "trades": 531, "taker_buy_base": 97566.0, "taker_buy_quote": 21679.316 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2222, "high": 0.2227, "low": 0.2209, "close": 0.2211, "volume": 96712.0, "close_time": 1766944799999, "quote_volume": 21469.7283, "trades": 190, "taker_buy_base": 42296.0, "taker_buy_quote": 9394.6928 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2212, "high": 0.2212, "low": 0.2187, "close": 0.2191, "volume": 199130.0, "close_time": 1766948399999, "quote_volume": 43745.5868, "trades": 393, "taker_buy_base": 93501.0, "taker_buy_quote": 20540.5227 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2191, "high": 0.2195, "low": 0.2175, "close": 0.2182, "volume": 289324.0, "close_time": 1766951999999, "quote_volume": 63248.1877, "trades": 450, "taker_buy_base": 115133.0, "taker_buy_quote": 25155.3667 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2181, "high": 0.2189, "low": 0.2172, "close": 0.2177, "volume": 115229.0, "close_time": 1766955599999, "quote_volume": 25124.2995, "trades": 313, "taker_buy_base": 60518.0, "taker_buy_quote": 13201.9174 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2155, "close": 0.2169, "volume": 211452.0, "close_time": 1766959199999, "quote_volume": 45774.8118, "trades": 580, "taker_buy_base": 64364.0, "taker_buy_quote": 13944.7167 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2169, "high": 0.221, "low": 0.2157, "close": 0.2208, "volume": 525895.0, "close_time": 1766962799999, "quote_volume": 114660.8745, "trades": 910, "taker_buy_base": 284230.0, "taker_buy_quote": 62138.9735 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2208, "high": 0.2209, "low": 0.2187, "close": 0.2196, "volume": 229080.0, "close_time": 1766966399999, "quote_volume": 50288.1158, "trades": 395, "taker_buy_base": 65800.0, "taker_buy_quote": 14462.1124 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2196, "high": 0.2213, "low": 0.2188, "close": 0.2197, "volume": 260084.0, "close_time": 1766969999999, "quote_volume": 57269.7619, "trades": 542, "taker_buy_base": 129617.0, "taker_buy_quote": 28557.3621 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2196, "high": 0.2213, "low": 0.2175, "close": 0.2203, "volume": 168084.0, "close_time": 1766973599999, "quote_volume": 36957.0488, "trades": 456, "taker_buy_base": 84331.0, "taker_buy_quote": 18539.7203 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2204, "high": 0.2224, "low": 0.2195, "close": 0.2197, "volume": 278172.0, "close_time": 1766977199999, "quote_volume": 61367.1345, "trades": 585, "taker_buy_base": 137691.0, "taker_buy_quote": 30409.1858 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2198, "high": 0.2206, "low": 0.2187, "close": 0.2203, "volume": 485414.0, "close_time": 1766980799999, "quote_volume": 106531.2825, "trades": 576, "taker_buy_base": 349524.0, "taker_buy_quote": 76716.8342 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2202, "high": 0.2216, "low": 0.219, "close": 0.2204, "volume": 222308.0, "close_time": 1766984399999, "quote_volume": 48881.9392, "trades": 466, "taker_buy_base": 130161.0, "taker_buy_quote": 28636.1572 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2204, "high": 0.2217, "low": 0.2197, "close": 0.2214, "volume": 211930.0, "close_time": 1766987999999, "quote_volume": 46772.3658, "trades": 410, "taker_buy_base": 146272.0, "taker_buy_quote": 32280.4661 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2214, "high": 0.2268, "low": 0.2201, "close": 0.2211, "volume": 1855794.0, "close_time": 1766991599999, "quote_volume": 416006.7736, "trades": 2411, "taker_buy_base": 1311722.0, "taker_buy_quote": 294326.7542 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.221, "high": 0.2231, "low": 0.2204, "close": 0.2221, "volume": 542115.0, "close_time": 1766995199999, "quote_volume": 120296.4104, "trades": 767, "taker_buy_base": 196736.0, "taker_buy_quote": 43664.4048 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2221, "high": 0.2223, "low": 0.218, "close": 0.2189, "volume": 458642.0, "close_time": 1766998799999, "quote_volume": 100786.6096, "trades": 693, "taker_buy_base": 144533.0, "taker_buy_quote": 31768.3946 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.219, "high": 0.2201, "low": 0.2158, "close": 0.2187, "volume": 613627.0, "close_time": 1767002399999, "quote_volume": 133668.9393, "trades": 1231, "taker_buy_base": 301010.0, "taker_buy_quote": 65626.3142 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2186, "high": 0.2208, "low": 0.2172, "close": 0.2179, "volume": 422120.0, "close_time": 1767005999999, "quote_volume": 92387.1069, "trades": 607, "taker_buy_base": 135362.0, "taker_buy_quote": 29719.5724 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2178, "high": 0.2181, "low": 0.216, "close": 0.2163, "volume": 193078.0, "close_time": 1767009599999, "quote_volume": 41920.301, "trades": 386, "taker_buy_base": 82553.0, "taker_buy_quote": 17919.6102 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2161, "high": 0.2162, "low": 0.2114, "close": 0.2148, "volume": 1303827.0, "close_time": 1767013199999, "quote_volume": 278998.7244, "trades": 1511, "taker_buy_base": 732559.0, "taker_buy_quote": 156741.9879 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2146, "high": 0.2152, "low": 0.212, "close": 0.2122, "volume": 325830.0, "close_time": 1767016799999, "quote_volume": 69619.0678, "trades": 644, "taker_buy_base": 112787.0, "taker_buy_quote": 24088.0151 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2123, "high": 0.2157, "low": 0.2096, "close": 0.2121, "volume": 1862623.0, "close_time": 1767020399999, "quote_volume": 395906.1245, "trades": 2861, "taker_buy_base": 920526.0, "taker_buy_quote": 195940.095 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2122, "high": 0.2139, "low": 0.212, "close": 0.2123, "volume": 306506.0, "close_time": 1767023999999, "quote_volume": 65255.2456, "trades": 553, "taker_buy_base": 131571.0, "taker_buy_quote": 28028.8971 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2122, "high": 0.2126, "low": 0.2101, "close": 0.2104, "volume": 152771.0, "close_time": 1767027599999, "quote_volume": 32270.7376, "trades": 399, "taker_buy_base": 73941.0, "taker_buy_quote": 15623.3168 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2103, "high": 0.2117, "low": 0.2094, "close": 0.2114, "volume": 194583.0, "close_time": 1767031199999, "quote_volume": 40967.2749, "trades": 383, "taker_buy_base": 90593.0, "taker_buy_quote": 19084.723 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2114, "high": 0.2119, "low": 0.2097, "close": 0.2101, "volume": 230373.0, "close_time": 1767034799999, "quote_volume": 48578.8471, "trades": 436, "taker_buy_base": 120044.0, "taker_buy_quote": 25330.7369 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.21, "high": 0.2119, "low": 0.2098, "close": 0.2098, "volume": 301836.0, "close_time": 1767038399999, "quote_volume": 63580.2469, "trades": 383, "taker_buy_base": 130465.0, "taker_buy_quote": 27503.0285 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2097, "high": 0.2099, "low": 0.208, "close": 0.2084, "volume": 372483.0, "close_time": 1767041999999, "quote_volume": 77800.805, "trades": 538, "taker_buy_base": 111112.0, "taker_buy_quote": 23241.7856 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2083, "high": 0.2106, "low": 0.2083, "close": 0.2092, "volume": 388320.0, "close_time": 1767045599999, "quote_volume": 81466.0395, "trades": 489, "taker_buy_base": 282609.0, "taker_buy_quote": 59312.0684 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2091, "high": 0.2105, "low": 0.2088, "close": 0.2095, "volume": 118158.0, "close_time": 1767049199999, "quote_volume": 24751.8641, "trades": 197, "taker_buy_base": 93833.0, "taker_buy_quote": 19654.4972 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2094, "high": 0.2097, "low": 0.2064, "close": 0.2077, "volume": 463346.0, "close_time": 1767052799999, "quote_volume": 96315.831, "trades": 700, "taker_buy_base": 157014.0, "taker_buy_quote": 32651.4049 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2077, "high": 0.2116, "low": 0.2071, "close": 0.2086, "volume": 1082718.0, "close_time": 1767056399999, "quote_volume": 227150.9616, "trades": 1511, "taker_buy_base": 609784.0, "taker_buy_quote": 128031.0865 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2087, "high": 0.2096, "low": 0.2083, "close": 0.2084, "volume": 185109.0, "close_time": 1767059999999, "quote_volume": 38647.1133, "trades": 350, "taker_buy_base": 48199.0, "taker_buy_quote": 10066.7146 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2084, "high": 0.2098, "low": 0.2081, "close": 0.2093, "volume": 154414.0, "close_time": 1767063599999, "quote_volume": 32246.1598, "trades": 347, "taker_buy_base": 65062.0, "taker_buy_quote": 13588.3977 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2093, "high": 0.2139, "low": 0.2082, "close": 0.2127, "volume": 1221925.0, "close_time": 1767067199999, "quote_volume": 258490.0618, "trades": 1425, "taker_buy_base": 883953.0, "taker_buy_quote": 187294.5378 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2126, "high": 0.2152, "low": 0.2105, "close": 0.2106, "volume": 848142.0, "close_time": 1767070799999, "quote_volume": 179974.912, "trades": 1393, "taker_buy_base": 475772.0, "taker_buy_quote": 101144.8409 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2105, "high": 0.2121, "low": 0.2092, "close": 0.2103, "volume": 293982.0, "close_time": 1767074399999, "quote_volume": 61915.0176, "trades": 525, "taker_buy_base": 77588.0, "taker_buy_quote": 16339.7477 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2105, "high": 0.2117, "low": 0.2101, "close": 0.2103, "volume": 216859.0, "close_time": 1767077999999, "quote_volume": 45726.3482, "trades": 400, "taker_buy_base": 65584.0, "taker_buy_quote": 13842.3407 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2102, "high": 0.2129, "low": 0.2102, "close": 0.2125, "volume": 271311.0, "close_time": 1767081599999, "quote_volume": 57432.6014, "trades": 383, "taker_buy_base": 174700.0, "taker_buy_quote": 36986.9112 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2125, "high": 0.2141, "low": 0.2122, "close": 0.2128, "volume": 272988.0, "close_time": 1767085199999, "quote_volume": 58198.7972, "trades": 527, "taker_buy_base": 100980.0, "taker_buy_quote": 21531.618 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2128, "high": 0.2145, "low": 0.2123, "close": 0.2139, "volume": 187100.0, "close_time": 1767088799999, "quote_volume": 39959.7226, "trades": 273, "taker_buy_base": 80868.0, "taker_buy_quote": 17289.4469 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2141, "high": 0.2163, "low": 0.2131, "close": 0.2162, "volume": 190514.0, "close_time": 1767092399999, "quote_volume": 40890.8108, "trades": 364, "taker_buy_base": 113713.0, "taker_buy_quote": 24403.1325 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2164, "high": 0.2182, "low": 0.2159, "close": 0.2162, "volume": 461618.0, "close_time": 1767095999999, "quote_volume": 100187.9107, "trades": 1007, "taker_buy_base": 280425.0, "taker_buy_quote": 60884.0501 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2162, "high": 0.2187, "low": 0.2157, "close": 0.2167, "volume": 375710.0, "close_time": 1767099599999, "quote_volume": 81365.9113, "trades": 719, "taker_buy_base": 167631.0, "taker_buy_quote": 36329.5825 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2167, "high": 0.2178, "low": 0.2161, "close": 0.2166, "volume": 191587.0, "close_time": 1767103199999, "quote_volume": 41546.5543, "trades": 449, "taker_buy_base": 111673.0, "taker_buy_quote": 24227.1933 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2166, "high": 0.2166, "low": 0.2134, "close": 0.2159, "volume": 566441.0, "close_time": 1767106799999, "quote_volume": 121954.2223, "trades": 1037, "taker_buy_base": 250808.0, "taker_buy_quote": 53997.0609 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2157, "high": 0.2162, "low": 0.2145, "close": 0.216, "volume": 176488.0, "close_time": 1767110399999, "quote_volume": 37992.4911, "trades": 513, "taker_buy_base": 98899.0, "taker_buy_quote": 21295.2096 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.2143, "volume": 243498.0, "close_time": 1767113999999, "quote_volume": 52458.3585, "trades": 397, "taker_buy_base": 80264.0, "taker_buy_quote": 17347.579 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2142, "high": 0.2151, "low": 0.2124, "close": 0.2136, "volume": 282791.0, "close_time": 1767117599999, "quote_volume": 60358.7642, "trades": 489, "taker_buy_base": 89058.0, "taker_buy_quote": 19034.0286 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2134, "high": 0.2143, "low": 0.2128, "close": 0.2138, "volume": 206024.0, "close_time": 1767121199999, "quote_volume": 43985.9234, "trades": 350, "taker_buy_base": 131159.0, "taker_buy_quote": 28008.529 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2136, "high": 0.2144, "low": 0.2122, "close": 0.2136, "volume": 170515.0, "close_time": 1767124799999, "quote_volume": 36371.2638, "trades": 287, "taker_buy_base": 83270.0, "taker_buy_quote": 17762.778 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2137, "high": 0.214, "low": 0.2131, "close": 0.2135, "volume": 112079.0, "close_time": 1767128399999, "quote_volume": 23927.167, "trades": 235, "taker_buy_base": 57367.0, "taker_buy_quote": 12249.5993 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2134, "high": 0.2142, "low": 0.2133, "close": 0.2134, "volume": 74583.0, "close_time": 1767131999999, "quote_volume": 15939.7619, "trades": 178, "taker_buy_base": 32304.0, "taker_buy_quote": 6905.1693 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2135, "high": 0.2143, "low": 0.2131, "close": 0.2139, "volume": 86543.0, "close_time": 1767135599999, "quote_volume": 18513.19, "trades": 128, "taker_buy_base": 45876.0, "taker_buy_quote": 9819.5912 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2139, "high": 0.215, "low": 0.2139, "close": 0.2143, "volume": 155979.0, "close_time": 1767139199999, "quote_volume": 33446.93, "trades": 242, "taker_buy_base": 55516.0, "taker_buy_quote": 11907.4175 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2144, "high": 0.2149, "low": 0.2124, "close": 0.2126, "volume": 133229.0, "close_time": 1767142799999, "quote_volume": 28405.6524, "trades": 229, "taker_buy_base": 73845.0, "taker_buy_quote": 15734.6139 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2125, "high": 0.2145, "low": 0.212, "close": 0.2139, "volume": 181993.0, "close_time": 1767146399999, "quote_volume": 38868.2162, "trades": 325, "taker_buy_base": 152886.0, "taker_buy_quote": 32656.9017 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2116, "close": 0.2123, "volume": 200158.0, "close_time": 1767149999999, "quote_volume": 42507.174, "trades": 496, "taker_buy_base": 71727.0, "taker_buy_quote": 15225.843 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2122, "high": 0.2128, "low": 0.2104, "close": 0.2112, "volume": 192510.0, "close_time": 1767153599999, "quote_volume": 40624.2148, "trades": 301, "taker_buy_base": 87831.0, "taker_buy_quote": 18545.6282 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2112, "high": 0.2116, "low": 0.2103, "close": 0.2105, "volume": 77673.0, "close_time": 1767157199999, "quote_volume": 16399.507, "trades": 144, "taker_buy_base": 27453.0, "taker_buy_quote": 5794.7652 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2104, "high": 0.211, "low": 0.2103, "close": 0.2106, "volume": 119819.0, "close_time": 1767160799999, "quote_volume": 25242.2764, "trades": 148, "taker_buy_base": 49679.0, "taker_buy_quote": 10470.6656 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2108, "high": 0.2109, "low": 0.2091, "close": 0.2102, "volume": 151839.0, "close_time": 1767164399999, "quote_volume": 31866.2747, "trades": 293, "taker_buy_base": 69053.0, "taker_buy_quote": 14483.5356 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2101, "high": 0.2105, "low": 0.2099, "close": 0.2105, "volume": 72089.0, "close_time": 1767167999999, "quote_volume": 15151.1863, "trades": 185, "taker_buy_base": 24882.0, "taker_buy_quote": 5230.6022 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2106, "high": 0.2114, "low": 0.2092, "close": 0.2096, "volume": 127302.0, "close_time": 1767171599999, "quote_volume": 26706.831, "trades": 271, "taker_buy_base": 35665.0, "taker_buy_quote": 7494.85 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2096, "high": 0.2133, "low": 0.2094, "close": 0.2122, "volume": 442001.0, "close_time": 1767175199999, "quote_volume": 93465.8814, "trades": 487, "taker_buy_base": 361005.0, "taker_buy_quote": 76407.7269 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2121, "high": 0.215, "low": 0.2116, "close": 0.2119, "volume": 889458.0, "close_time": 1767178799999, "quote_volume": 189520.6751, "trades": 1281, "taker_buy_base": 535405.0, "taker_buy_quote": 114075.9011 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2118, "high": 0.2135, "low": 0.2118, "close": 0.2135, "volume": 104979.0, "close_time": 1767182399999, "quote_volume": 22351.8406, "trades": 272, "taker_buy_base": 40304.0, "taker_buy_quote": 8580.0509 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2075, "close": 0.2086, "volume": 576846.0, "close_time": 1767185999999, "quote_volume": 120610.6814, "trades": 892, "taker_buy_base": 179614.0, "taker_buy_quote": 37588.7652 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2085, "high": 0.2107, "low": 0.2067, "close": 0.2098, "volume": 946266.0, "close_time": 1767189599999, "quote_volume": 197243.8334, "trades": 1193, "taker_buy_base": 533930.0, "taker_buy_quote": 111448.4649 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2099, "high": 0.2109, "low": 0.2086, "close": 0.2092, "volume": 251157.0, "close_time": 1767193199999, "quote_volume": 52597.7779, "trades": 501, "taker_buy_base": 85799.0, "taker_buy_quote": 17991.8519 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2093, "high": 0.2096, "low": 0.2077, "close": 0.2093, "volume": 304878.0, "close_time": 1767196799999, "quote_volume": 63645.3951, "trades": 500, "taker_buy_base": 195602.0, "taker_buy_quote": 40863.8718 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2034, "close": 0.2054, "volume": 846642.0, "close_time": 1767200399999, "quote_volume": 173907.2155, "trades": 1122, "taker_buy_base": 318859.0, "taker_buy_quote": 65454.6528 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2053, "high": 0.2064, "low": 0.2047, "close": 0.2052, "volume": 168376.0, "close_time": 1767203999999, "quote_volume": 34579.2974, "trades": 349, "taker_buy_base": 69930.0, "taker_buy_quote": 14362.2531 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2053, "high": 0.2069, "low": 0.2048, "close": 0.2052, "volume": 111436.0, "close_time": 1767207599999, "quote_volume": 22958.8112, "trades": 286, "taker_buy_base": 65527.0, "taker_buy_quote": 13503.4704 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2054, "high": 0.2078, "low": 0.2052, "close": 0.2067, "volume": 83197.0, "close_time": 1767211199999, "quote_volume": 17183.2017, "trades": 326, "taker_buy_base": 43064.0, "taker_buy_quote": 8897.2957 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2067, "high": 0.2082, "low": 0.2055, "close": 0.2073, "volume": 268680.0, "close_time": 1767214799999, "quote_volume": 55594.6224, "trades": 594, "taker_buy_base": 166251.0, "taker_buy_quote": 34411.7516 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2073, "high": 0.2082, "low": 0.2071, "close": 0.2075, "volume": 72168.0, "close_time": 1767218399999, "quote_volume": 14970.6987, "trades": 177, "taker_buy_base": 43353.0, "taker_buy_quote": 8994.5833 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2074, "high": 0.2088, "low": 0.207, "close": 0.2074, "volume": 112805.0, "close_time": 1767221999999, "quote_volume": 23437.6211, "trades": 179, "taker_buy_base": 58575.0, "taker_buy_quote": 12172.3781 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2074, "high": 0.2079, "low": 0.2065, "close": 0.2066, "volume": 262833.0, "close_time": 1767225599999, "quote_volume": 54529.1581, "trades": 270, "taker_buy_base": 39676.0, "taker_buy_quote": 8224.2638 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2066, "high": 0.2081, "low": 0.2066, "close": 0.2072, "volume": 189733.0, "close_time": 1767229199999, "quote_volume": 39398.7769, "trades": 291, "taker_buy_base": 81201.0, "taker_buy_quote": 16851.5287 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2072, "high": 0.2078, "low": 0.2053, "close": 0.2059, "volume": 518752.0, "close_time": 1767232799999, "quote_volume": 106908.8531, "trades": 428, "taker_buy_base": 288016.0, "taker_buy_quote": 59384.8356 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2058, "high": 0.2066, "low": 0.2046, "close": 0.2054, "volume": 252608.0, "close_time": 1767236399999, "quote_volume": 51861.7462, "trades": 368, "taker_buy_base": 88933.0, "taker_buy_quote": 18264.265 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2053, "high": 0.2054, "low": 0.2047, "close": 0.2049, "volume": 130330.0, "close_time": 1767239999999, "quote_volume": 26733.9683, "trades": 219, "taker_buy_base": 84178.0, "taker_buy_quote": 17267.4602 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2048, "high": 0.2049, "low": 0.2041, "close": 0.2047, "volume": 130340.0, "close_time": 1767243599999, "quote_volume": 26642.6961, "trades": 225, "taker_buy_base": 78526.0, "taker_buy_quote": 16049.5744 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2046, "high": 0.2072, "low": 0.2044, "close": 0.2061, "volume": 281817.0, "close_time": 1767247199999, "quote_volume": 58157.6129, "trades": 361, "taker_buy_base": 185532.0, "taker_buy_quote": 38293.6187 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2062, "high": 0.2063, "low": 0.2054, "close": 0.2055, "volume": 161479.0, "close_time": 1767250799999, "quote_volume": 33195.9992, "trades": 152, "taker_buy_base": 103875.0, "taker_buy_quote": 21350.5226 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2056, "high": 0.207, "low": 0.2056, "close": 0.2069, "volume": 31320.0, "close_time": 1767254399999, "quote_volume": 6461.2959, "trades": 121, "taker_buy_base": 13176.0, "taker_buy_quote": 2717.2862 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2068, "high": 0.2074, "low": 0.2066, "close": 0.2073, "volume": 40337.0, "close_time": 1767257999999, "quote_volume": 8347.225, "trades": 108, "taker_buy_base": 17333.0, "taker_buy_quote": 3588.6447 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2074, "high": 0.2095, "low": 0.2074, "close": 0.2086, "volume": 699299.0, "close_time": 1767261599999, "quote_volume": 145627.6242, "trades": 493, "taker_buy_base": 269075.0, "taker_buy_quote": 55956.2428 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2087, "high": 0.212, "low": 0.2087, "close": 0.2118, "volume": 536677.0, "close_time": 1767265199999, "quote_volume": 113066.5761, "trades": 623, "taker_buy_base": 131710.0, "taker_buy_quote": 27733.1821 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2116, "high": 0.2148, "low": 0.2111, "close": 0.2141, "volume": 459868.0, "close_time": 1767268799999, "quote_volume": 97975.0481, "trades": 576, "taker_buy_base": 206460.0, "taker_buy_quote": 44009.1551 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.214, "high": 0.2179, "low": 0.2134, "close": 0.215, "volume": 1420174.0, "close_time": 1767272399999, "quote_volume": 305538.7988, "trades": 1646, "taker_buy_base": 702889.0, "taker_buy_quote": 151271.5419 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.215, "high": 0.2174, "low": 0.215, "close": 0.2162, "volume": 500900.0, "close_time": 1767275999999, "quote_volume": 108439.1966, "trades": 687, "taker_buy_base": 226659.0, "taker_buy_quote": 49066.0816 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2164, "high": 0.2185, "low": 0.2158, "close": 0.2177, "volume": 593793.0, "close_time": 1767279599999, "quote_volume": 128891.3157, "trades": 936, "taker_buy_base": 234098.0, "taker_buy_quote": 50845.589 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2177, "high": 0.218, "low": 0.2149, "close": 0.2171, "volume": 466131.0, "close_time": 1767283199999, "quote_volume": 100964.1075, "trades": 886, "taker_buy_base": 182823.0, "taker_buy_quote": 39620.0827 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2172, "high": 0.2182, "low": 0.2157, "close": 0.2174, "volume": 321039.0, "close_time": 1767286799999, "quote_volume": 69658.7058, "trades": 548, "taker_buy_base": 158419.0, "taker_buy_quote": 34374.6037 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2173, "high": 0.2188, "low": 0.2168, "close": 0.2173, "volume": 393097.0, "close_time": 1767290399999, "quote_volume": 85705.109, "trades": 550, "taker_buy_base": 266119.0, "taker_buy_quote": 58043.2528 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2174, "high": 0.2177, "low": 0.2169, "close": 0.2176, "volume": 55626.0, "close_time": 1767293999999, "quote_volume": 12092.4575, "trades": 144, "taker_buy_base": 18034.0, "taker_buy_quote": 3920.3828 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2176, "high": 0.2203, "low": 0.2175, "close": 0.22, "volume": 192731.0, "close_time": 1767297599999, "quote_volume": 42192.9969, "trades": 363, "taker_buy_base": 115119.0, "taker_buy_quote": 25227.1398 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.22, "high": 0.2205, "low": 0.2186, "close": 0.219, "volume": 103112.0, "close_time": 1767301199999, "quote_volume": 22655.9542, "trades": 188, "taker_buy_base": 24771.0, "taker_buy_quote": 5444.7114 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2191, "high": 0.2216, "low": 0.2182, "close": 0.2207, "volume": 282917.0, "close_time": 1767304799999, "quote_volume": 62252.537, "trades": 515, "taker_buy_base": 181042.0, "taker_buy_quote": 39845.8922 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2208, "high": 0.2222, "low": 0.2195, "close": 0.2221, "volume": 214929.0, "close_time": 1767308399999, "quote_volume": 47484.5536, "trades": 253, "taker_buy_base": 124981.0, "taker_buy_quote": 27614.0208 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2223, "high": 0.2224, "low": 0.2205, "close": 0.2222, "volume": 192306.0, "close_time": 1767311999999, "quote_volume": 42524.5283, "trades": 317, "taker_buy_base": 70493.0, "taker_buy_quote": 15589.223 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2222, "high": 0.2247, "low": 0.2215, "close": 0.2228, "volume": 560406.0, "close_time": 1767315599999, "quote_volume": 124980.3506, "trades": 993, "taker_buy_base": 342658.0, "taker_buy_quote": 76446.2285 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2227, "high": 0.2247, "low": 0.2215, "close": 0.2227, "volume": 246642.0, "close_time": 1767319199999, "quote_volume": 54995.846, "trades": 466, "taker_buy_base": 102942.0, "taker_buy_quote": 22981.0421 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2226, "high": 0.2227, "low": 0.2205, "close": 0.2221, "volume": 271026.0, "close_time": 1767322799999, "quote_volume": 59949.3275, "trades": 419, "taker_buy_base": 85871.0, "taker_buy_quote": 19004.697 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2219, "high": 0.2237, "low": 0.2212, "close": 0.2224, "volume": 373923.0, "close_time": 1767326399999, "quote_volume": 83197.3416, "trades": 544, "taker_buy_base": 227596.0, "taker_buy_quote": 50627.7364 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2225, "high": 0.2228, "low": 0.2195, "close": 0.2195, "volume": 150016.0, "close_time": 1767329999999, "quote_volume": 33136.3131, "trades": 353, "taker_buy_base": 77272.0, "taker_buy_quote": 17053.1791 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2195, "high": 0.22, "low": 0.2185, "close": 0.2195, "volume": 132840.0, "close_time": 1767333599999, "quote_volume": 29131.1317, "trades": 259, "taker_buy_base": 56122.0, "taker_buy_quote": 12304.1003 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2195, "high": 0.2196, "low": 0.2183, "close": 0.2183, "volume": 122428.0, "close_time": 1767337199999, "quote_volume": 26793.4774, "trades": 228, "taker_buy_base": 64266.0, "taker_buy_quote": 14071.3701 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2184, "high": 0.2188, "low": 0.2168, "close": 0.2183, "volume": 398361.0, "close_time": 1767340799999, "quote_volume": 86757.6493, "trades": 601, "taker_buy_base": 213937.0, "taker_buy_quote": 46613.338 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2184, "high": 0.2188, "low": 0.217, "close": 0.2177, "volume": 182815.0, "close_time": 1767344399999, "quote_volume": 39834.304, "trades": 208, "taker_buy_base": 81028.0, "taker_buy_quote": 17640.3558 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2178, "high": 0.2229, "low": 0.2177, "close": 0.2226, "volume": 1039074.0, "close_time": 1767347999999, "quote_volume": 229497.5103, "trades": 1603, "taker_buy_base": 603096.0, "taker_buy_quote": 133172.4935 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2226, "high": 0.2231, "low": 0.2222, "close": 0.223, "volume": 131283.0, "close_time": 1767351599999, "quote_volume": 29237.6293, "trades": 256, "taker_buy_base": 69072.0, "taker_buy_quote": 15386.5333 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2232, "high": 0.2233, "low": 0.2206, "close": 0.2214, "volume": 145420.0, "close_time": 1767355199999, "quote_volume": 32291.4119, "trades": 298, "taker_buy_base": 26045.0, "taker_buy_quote": 5788.3824 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2213, "high": 0.2235, "low": 0.2211, "close": 0.2228, "volume": 215280.0, "close_time": 1767358799999, "quote_volume": 47966.2915, "trades": 300, "taker_buy_base": 56026.0, "taker_buy_quote": 12460.6842 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2227, "high": 0.223, "low": 0.2216, "close": 0.2219, "volume": 119144.0, "close_time": 1767362399999, "quote_volume": 26473.9718, "trades": 277, "taker_buy_base": 58077.0, "taker_buy_quote": 12912.0419 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2219, "high": 0.2242, "low": 0.2188, "close": 0.223, "volume": 410699.0, "close_time": 1767365999999, "quote_volume": 91100.2445, "trades": 888, "taker_buy_base": 217326.0, "taker_buy_quote": 48324.3733 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2232, "high": 0.224, "low": 0.2209, "close": 0.2225, "volume": 254433.0, "close_time": 1767369599999, "quote_volume": 56649.3578, "trades": 649, "taker_buy_base": 128014.0, "taker_buy_quote": 28528.2506 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2225, "high": 0.2257, "low": 0.222, "close": 0.2255, "volume": 308539.0, "close_time": 1767373199999, "quote_volume": 69270.6437, "trades": 891, "taker_buy_base": 165949.0, "taker_buy_quote": 37287.333 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2255, "high": 0.2261, "low": 0.2232, "close": 0.2236, "volume": 201699.0, "close_time": 1767376799999, "quote_volume": 45430.3552, "trades": 463, "taker_buy_base": 98427.0, "taker_buy_quote": 22174.5407 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2235, "high": 0.2254, "low": 0.2221, "close": 0.2231, "volume": 241181.0, "close_time": 1767380399999, "quote_volume": 54119.5311, "trades": 435, "taker_buy_base": 63157.0, "taker_buy_quote": 14157.4252 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.223, "high": 0.2248, "low": 0.2211, "close": 0.2235, "volume": 565235.0, "close_time": 1767383999999, "quote_volume": 126074.1753, "trades": 635, "taker_buy_base": 137351.0, "taker_buy_quote": 30658.0245 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2236, "high": 0.2237, "low": 0.2216, "close": 0.222, "volume": 77614.0, "close_time": 1767387599999, "quote_volume": 17256.4106, "trades": 195, "taker_buy_base": 45953.0, "taker_buy_quote": 10215.8161 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2221, "high": 0.2229, "low": 0.2218, "close": 0.2229, "volume": 92864.0, "close_time": 1767391199999, "quote_volume": 20634.8711, "trades": 173, "taker_buy_base": 44246.0, "taker_buy_quote": 9837.9898 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2228, "high": 0.2248, "low": 0.2228, "close": 0.2243, "volume": 145245.0, "close_time": 1767394799999, "quote_volume": 32489.565, "trades": 231, "taker_buy_base": 76431.0, "taker_buy_quote": 17108.7919 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2244, "high": 0.2249, "low": 0.2237, "close": 0.2238, "volume": 78882.0, "close_time": 1767398399999, "quote_volume": 17700.9214, "trades": 157, "taker_buy_base": 37338.0, "taker_buy_quote": 8377.1821 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2238, "high": 0.2243, "low": 0.2232, "close": 0.224, "volume": 41833.0, "close_time": 1767401999999, "quote_volume": 9361.5824, "trades": 137, "taker_buy_base": 20795.0, "taker_buy_quote": 4654.0921 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2239, "high": 0.2239, "low": 0.2221, "close": 0.2222, "volume": 77617.0, "close_time": 1767405599999, "quote_volume": 17293.5272, "trades": 271, "taker_buy_base": 40240.0, "taker_buy_quote": 8960.682 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2221, "high": 0.2221, "low": 0.2212, "close": 0.2213, "volume": 172992.0, "close_time": 1767409199999, "quote_volume": 38327.5339, "trades": 361, "taker_buy_base": 105201.0, "taker_buy_quote": 23310.3094 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2212, "high": 0.2233, "low": 0.2212, "close": 0.223, "volume": 108748.0, "close_time": 1767412799999, "quote_volume": 24209.9292, "trades": 218, "taker_buy_base": 71869.0, "taker_buy_quote": 15998.255 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2229, "high": 0.223, "low": 0.2205, "close": 0.2208, "volume": 196691.0, "close_time": 1767416399999, "quote_volume": 43478.8056, "trades": 339, "taker_buy_base": 91437.0, "taker_buy_quote": 20210.0931 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2208, "high": 0.2217, "low": 0.2206, "close": 0.2214, "volume": 101138.0, "close_time": 1767419999999, "quote_volume": 22359.2016, "trades": 195, "taker_buy_base": 68600.0, "taker_buy_quote": 15166.1317 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2214, "high": 0.2226, "low": 0.2199, "close": 0.2201, "volume": 221970.0, "close_time": 1767423599999, "quote_volume": 49020.8922, "trades": 373, "taker_buy_base": 89735.0, "taker_buy_quote": 19859.4585 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2201, "high": 0.2203, "low": 0.2158, "close": 0.2173, "volume": 399143.0, "close_time": 1767427199999, "quote_volume": 86776.8541, "trades": 870, "taker_buy_base": 191209.0, "taker_buy_quote": 41619.2974 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2173, "high": 0.2187, "low": 0.2164, "close": 0.2175, "volume": 116672.0, "close_time": 1767430799999, "quote_volume": 25398.2358, "trades": 405, "taker_buy_base": 38357.0, "taker_buy_quote": 8353.0864 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2169, "close": 0.217, "volume": 346964.0, "close_time": 1767434399999, "quote_volume": 75505.6029, "trades": 601, "taker_buy_base": 151706.0, "taker_buy_quote": 33012.1066 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2171, "high": 0.2189, "low": 0.2171, "close": 0.2173, "volume": 476285.0, "close_time": 1767437999999, "quote_volume": 103843.9654, "trades": 641, "taker_buy_base": 113682.0, "taker_buy_quote": 24771.4306 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2174, "high": 0.2177, "low": 0.2161, "close": 0.2177, "volume": 147238.0, "close_time": 1767441599999, "quote_volume": 31901.7187, "trades": 239, "taker_buy_base": 64668.0, "taker_buy_quote": 14025.0057 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2177, "high": 0.2213, "low": 0.2176, "close": 0.2205, "volume": 240333.0, "close_time": 1767445199999, "quote_volume": 52776.4869, "trades": 454, "taker_buy_base": 162089.0, "taker_buy_quote": 35615.5175 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2204, "high": 0.2207, "low": 0.2191, "close": 0.2205, "volume": 230321.0, "close_time": 1767448799999, "quote_volume": 50622.1977, "trades": 297, "taker_buy_base": 61158.0, "taker_buy_quote": 13462.3198 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2205, "high": 0.221, "low": 0.2199, "close": 0.2203, "volume": 205074.0, "close_time": 1767452399999, "quote_volume": 45190.1768, "trades": 306, "taker_buy_base": 122544.0, "taker_buy_quote": 27010.4929 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2204, "high": 0.2205, "low": 0.2193, "close": 0.2193, "volume": 60753.0, "close_time": 1767455999999, "quote_volume": 13366.5685, "trades": 181, "taker_buy_base": 31168.0, "taker_buy_quote": 6858.0797 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2196, "high": 0.2211, "low": 0.2194, "close": 0.2206, "volume": 72382.0, "close_time": 1767459599999, "quote_volume": 15948.1309, "trades": 265, "taker_buy_base": 50725.0, "taker_buy_quote": 11179.7315 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2198, "close": 0.2198, "volume": 54760.0, "close_time": 1767463199999, "quote_volume": 12059.6286, "trades": 149, "taker_buy_base": 36169.0, "taker_buy_quote": 7966.6783 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2198, "high": 0.2204, "low": 0.2194, "close": 0.22, "volume": 43167.0, "close_time": 1767466799999, "quote_volume": 9482.8113, "trades": 144, "taker_buy_base": 17061.0, "taker_buy_quote": 3747.8638 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2199, "high": 0.2199, "low": 0.2193, "close": 0.2195, "volume": 66254.0, "close_time": 1767470399999, "quote_volume": 14543.1722, "trades": 120, "taker_buy_base": 15740.0, "taker_buy_quote": 3455.7894 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2182, "close": 0.2194, "volume": 137995.0, "close_time": 1767473999999, "quote_volume": 30210.0736, "trades": 222, "taker_buy_base": 50880.0, "taker_buy_quote": 11162.836 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2193, "high": 0.2201, "low": 0.2187, "close": 0.2192, "volume": 37383.0, "close_time": 1767477599999, "quote_volume": 8195.7913, "trades": 119, "taker_buy_base": 17224.0, "taker_buy_quote": 3777.355 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2191, "high": 0.2213, "low": 0.2191, "close": 0.2212, "volume": 112645.0, "close_time": 1767481199999, "quote_volume": 24846.4455, "trades": 125, "taker_buy_base": 73818.0, "taker_buy_quote": 16276.3261 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2213, "high": 0.2217, "low": 0.2207, "close": 0.221, "volume": 116368.0, "close_time": 1767484799999, "quote_volume": 25739.7408, "trades": 200, "taker_buy_base": 65014.0, "taker_buy_quote": 14378.2774 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2212, "high": 0.2236, "low": 0.221, "close": 0.2227, "volume": 148799.0, "close_time": 1767488399999, "quote_volume": 33128.1063, "trades": 482, "taker_buy_base": 78119.0, "taker_buy_quote": 17385.8274 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2226, "high": 0.2234, "low": 0.2201, "close": 0.2207, "volume": 188600.0, "close_time": 1767491999999, "quote_volume": 41733.1533, "trades": 367, "taker_buy_base": 92808.0, "taker_buy_quote": 20541.4352 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2206, "high": 0.2211, "low": 0.2201, "close": 0.2206, "volume": 206668.0, "close_time": 1767495599999, "quote_volume": 45574.5338, "trades": 247, "taker_buy_base": 68799.0, "taker_buy_quote": 15169.7008 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2207, "high": 0.2238, "low": 0.2207, "close": 0.2226, "volume": 135993.0, "close_time": 1767499199999, "quote_volume": 30288.7827, "trades": 347, "taker_buy_base": 79355.0, "taker_buy_quote": 17665.653 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2226, "high": 0.2238, "low": 0.222, "close": 0.222, "volume": 92361.0, "close_time": 1767502799999, "quote_volume": 20597.4762, "trades": 195, "taker_buy_base": 39725.0, "taker_buy_quote": 8853.9092 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2222, "high": 0.2226, "low": 0.2216, "close": 0.2223, "volume": 113668.0, "close_time": 1767506399999, "quote_volume": 25240.6606, "trades": 157, "taker_buy_base": 24399.0, "taker_buy_quote": 5420.1943 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2223, "high": 0.2229, "low": 0.2196, "close": 0.2203, "volume": 233322.0, "close_time": 1767509999999, "quote_volume": 51647.9266, "trades": 402, "taker_buy_base": 97226.0, "taker_buy_quote": 21499.8251 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2201, "high": 0.221, "low": 0.2195, "close": 0.22, "volume": 192053.0, "close_time": 1767513599999, "quote_volume": 42240.9799, "trades": 252, "taker_buy_base": 61196.0, "taker_buy_quote": 13465.7121 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2185, "close": 0.2193, "volume": 213110.0, "close_time": 1767517199999, "quote_volume": 46732.4082, "trades": 360, "taker_buy_base": 53471.0, "taker_buy_quote": 11734.2502 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2193, "high": 0.221, "low": 0.2191, "close": 0.2205, "volume": 140910.0, "close_time": 1767520799999, "quote_volume": 31024.4384, "trades": 271, "taker_buy_base": 67387.0, "taker_buy_quote": 14811.8772 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2205, "high": 0.2207, "low": 0.2198, "close": 0.22, "volume": 64816.0, "close_time": 1767524399999, "quote_volume": 14268.9979, "trades": 219, "taker_buy_base": 25739.0, "taker_buy_quote": 5667.5418 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2199, "high": 0.2199, "low": 0.2184, "close": 0.2195, "volume": 146483.0, "close_time": 1767527999999, "quote_volume": 32085.3002, "trades": 287, "taker_buy_base": 63894.0, "taker_buy_quote": 14006.6896 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2197, "high": 0.2216, "low": 0.2188, "close": 0.2196, "volume": 372031.0, "close_time": 1767531599999, "quote_volume": 82000.174, "trades": 447, "taker_buy_base": 259237.0, "taker_buy_quote": 57127.2427 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2194, "high": 0.221, "low": 0.2192, "close": 0.221, "volume": 162349.0, "close_time": 1767535199999, "quote_volume": 35675.6677, "trades": 267, "taker_buy_base": 109227.0, "taker_buy_quote": 24004.9523 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2208, "high": 0.2217, "low": 0.2193, "close": 0.2214, "volume": 385009.0, "close_time": 1767538799999, "quote_volume": 84892.9949, "trades": 504, "taker_buy_base": 184349.0, "taker_buy_quote": 40715.5539 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2214, "high": 0.2222, "low": 0.2207, "close": 0.2219, "volume": 261517.0, "close_time": 1767542399999, "quote_volume": 57938.3413, "trades": 450, "taker_buy_base": 90708.0, "taker_buy_quote": 20117.415 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2219, "high": 0.2245, "low": 0.2217, "close": 0.2239, "volume": 261216.0, "close_time": 1767545999999, "quote_volume": 58348.4611, "trades": 523, "taker_buy_base": 142918.0, "taker_buy_quote": 31902.3765 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2239, "high": 0.224, "low": 0.2225, "close": 0.2233, "volume": 174255.0, "close_time": 1767549599999, "quote_volume": 38882.2582, "trades": 365, "taker_buy_base": 92159.0, "taker_buy_quote": 20559.3128 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2234, "high": 0.2235, "low": 0.22, "close": 0.2215, "volume": 122765.0, "close_time": 1767553199999, "quote_volume": 27220.041, "trades": 309, "taker_buy_base": 39928.0, "taker_buy_quote": 8848.6932 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2214, "high": 0.2214, "low": 0.2187, "close": 0.22, "volume": 166252.0, "close_time": 1767556799999, "quote_volume": 36541.7088, "trades": 402, "taker_buy_base": 71776.0, "taker_buy_quote": 15778.6399 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.22, "high": 0.2205, "low": 0.2194, "close": 0.2194, "volume": 70717.0, "close_time": 1767560399999, "quote_volume": 15547.6638, "trades": 192, "taker_buy_base": 40203.0, "taker_buy_quote": 8838.6532 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2193, "high": 0.2202, "low": 0.2176, "close": 0.2189, "volume": 245120.0, "close_time": 1767563999999, "quote_volume": 53557.4428, "trades": 376, "taker_buy_base": 85455.0, "taker_buy_quote": 18709.1367 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2187, "high": 0.2196, "low": 0.2177, "close": 0.219, "volume": 175182.0, "close_time": 1767567599999, "quote_volume": 38246.3965, "trades": 337, "taker_buy_base": 126379.0, "taker_buy_quote": 27587.6354 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.219, "high": 0.2198, "low": 0.2178, "close": 0.2198, "volume": 290465.0, "close_time": 1767571199999, "quote_volume": 63621.1614, "trades": 376, "taker_buy_base": 140751.0, "taker_buy_quote": 30837.2703 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2198, "high": 0.2223, "low": 0.2187, "close": 0.2219, "volume": 241755.0, "close_time": 1767574799999, "quote_volume": 53283.0334, "trades": 402, "taker_buy_base": 163070.0, "taker_buy_quote": 35975.8364 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.222, "high": 0.2351, "low": 0.2212, "close": 0.2326, "volume": 1881057.0, "close_time": 1767578399999, "quote_volume": 433202.753, "trades": 2602, "taker_buy_base": 1119626.0, "taker_buy_quote": 257775.4464 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2326, "high": 0.2376, "low": 0.2321, "close": 0.2333, "volume": 1818070.0, "close_time": 1767581999999, "quote_volume": 426792.4324, "trades": 2004, "taker_buy_base": 887890.0, "taker_buy_quote": 208370.0966 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2335, "high": 0.2345, "low": 0.2296, "close": 0.2332, "volume": 556645.0, "close_time": 1767585599999, "quote_volume": 129202.9492, "trades": 1104, "taker_buy_base": 209769.0, "taker_buy_quote": 48691.3862 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2332, "high": 0.2347, "low": 0.2248, "close": 0.2256, "volume": 1111165.0, "close_time": 1767589199999, "quote_volume": 253926.3336, "trades": 1637, "taker_buy_base": 471026.0, "taker_buy_quote": 107787.6114 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2255, "high": 0.2274, "low": 0.2247, "close": 0.2255, "volume": 480830.0, "close_time": 1767592799999, "quote_volume": 108695.548, "trades": 703, "taker_buy_base": 249963.0, "taker_buy_quote": 56511.4595 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2259, "high": 0.2266, "low": 0.2224, "close": 0.2238, "volume": 456892.0, "close_time": 1767596399999, "quote_volume": 102299.6078, "trades": 727, "taker_buy_base": 234391.0, "taker_buy_quote": 52473.5864 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2235, "high": 0.2257, "low": 0.2234, "close": 0.2252, "volume": 281059.0, "close_time": 1767599999999, "quote_volume": 63183.4908, "trades": 357, "taker_buy_base": 158891.0, "taker_buy_quote": 35707.5514 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2251, "high": 0.2266, "low": 0.2229, "close": 0.2244, "volume": 282589.0, "close_time": 1767603599999, "quote_volume": 63448.5599, "trades": 376, "taker_buy_base": 141722.0, "taker_buy_quote": 31886.7098 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2243, "high": 0.2245, "low": 0.2223, "close": 0.2225, "volume": 192925.0, "close_time": 1767607199999, "quote_volume": 43066.0421, "trades": 354, "taker_buy_base": 84644.0, "taker_buy_quote": 18892.2494 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2229, "high": 0.2248, "low": 0.2228, "close": 0.2238, "volume": 179005.0, "close_time": 1767610799999, "quote_volume": 40092.9198, "trades": 252, "taker_buy_base": 101625.0, "taker_buy_quote": 22769.1981 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2237, "high": 0.2269, "low": 0.2232, "close": 0.2265, "volume": 373877.0, "close_time": 1767614399999, "quote_volume": 84273.3643, "trades": 429, "taker_buy_base": 167270.0, "taker_buy_quote": 37689.7044 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2263, "high": 0.2289, "low": 0.2257, "close": 0.2277, "volume": 476726.0, "close_time": 1767617999999, "quote_volume": 108337.0671, "trades": 1669, "taker_buy_base": 286550.0, "taker_buy_quote": 65116.5411 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2278, "high": 0.228, "low": 0.2235, "close": 0.2245, "volume": 309754.0, "close_time": 1767621599999, "quote_volume": 69950.3108, "trades": 762, "taker_buy_base": 149760.0, "taker_buy_quote": 33845.68 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2247, "high": 0.2298, "low": 0.2247, "close": 0.2293, "volume": 358721.0, "close_time": 1767625199999, "quote_volume": 81576.378, "trades": 502, "taker_buy_base": 161173.0, "taker_buy_quote": 36652.2968 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2294, "high": 0.2317, "low": 0.2267, "close": 0.2305, "volume": 561199.0, "close_time": 1767628799999, "quote_volume": 129013.7006, "trades": 662, "taker_buy_base": 292049.0, "taker_buy_quote": 67257.2036 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2305, "high": 0.2314, "low": 0.2272, "close": 0.228, "volume": 385155.0, "close_time": 1767632399999, "quote_volume": 88281.4126, "trades": 454, "taker_buy_base": 149665.0, "taker_buy_quote": 34303.1345 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2279, "high": 0.2307, "low": 0.2256, "close": 0.2299, "volume": 350194.0, "close_time": 1767635999999, "quote_volume": 79827.3041, "trades": 525, "taker_buy_base": 158233.0, "taker_buy_quote": 36153.8639 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2299, "high": 0.2315, "low": 0.2288, "close": 0.2314, "volume": 182444.0, "close_time": 1767639599999, "quote_volume": 41918.4406, "trades": 349, "taker_buy_base": 68173.0, "taker_buy_quote": 15676.6621 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2313, "high": 0.2315, "low": 0.2293, "close": 0.2304, "volume": 241460.0, "close_time": 1767643199999, "quote_volume": 55636.3198, "trades": 372, "taker_buy_base": 95320.0, "taker_buy_quote": 21975.9865 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2304, "high": 0.2327, "low": 0.2294, "close": 0.2303, "volume": 373747.0, "close_time": 1767646799999, "quote_volume": 86344.6016, "trades": 435, "taker_buy_base": 177919.0, "taker_buy_quote": 41142.971 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.23, "high": 0.2305, "low": 0.2275, "close": 0.228, "volume": 183038.0, "close_time": 1767650399999, "quote_volume": 41852.0347, "trades": 390, "taker_buy_base": 96719.0, "taker_buy_quote": 22126.0991 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2278, "high": 0.2294, "low": 0.2277, "close": 0.2287, "volume": 193851.0, "close_time": 1767653999999, "quote_volume": 44288.6897, "trades": 272, "taker_buy_base": 78666.0, "taker_buy_quote": 17989.2281 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2264, "close": 0.2281, "volume": 282174.0, "close_time": 1767657599999, "quote_volume": 64245.4931, "trades": 358, "taker_buy_base": 158207.0, "taker_buy_quote": 36037.791 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2282, "high": 0.229, "low": 0.226, "close": 0.2282, "volume": 307350.0, "close_time": 1767661199999, "quote_volume": 69886.9939, "trades": 481, "taker_buy_base": 166158.0, "taker_buy_quote": 37790.9422 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2282, "high": 0.2313, "low": 0.2282, "close": 0.2284, "volume": 271993.0, "close_time": 1767664799999, "quote_volume": 62590.7331, "trades": 365, "taker_buy_base": 179051.0, "taker_buy_quote": 41236.5961 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2284, "high": 0.229, "low": 0.2259, "close": 0.2269, "volume": 270654.0, "close_time": 1767668399999, "quote_volume": 61436.1538, "trades": 286, "taker_buy_base": 91617.0, "taker_buy_quote": 20835.4032 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2268, "high": 0.2314, "low": 0.2265, "close": 0.2295, "volume": 302074.0, "close_time": 1767671999999, "quote_volume": 69339.466, "trades": 398, "taker_buy_base": 238981.0, "taker_buy_quote": 54863.1894 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2294, "high": 0.2305, "low": 0.2289, "close": 0.2291, "volume": 208508.0, "close_time": 1767675599999, "quote_volume": 47876.5217, "trades": 333, "taker_buy_base": 107695.0, "taker_buy_quote": 24736.7978 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2291, "high": 0.2292, "low": 0.2273, "close": 0.2276, "volume": 190049.0, "close_time": 1767679199999, "quote_volume": 43378.6149, "trades": 257, "taker_buy_base": 82044.0, "taker_buy_quote": 18734.6371 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2277, "high": 0.229, "low": 0.2254, "close": 0.2269, "volume": 325818.0, "close_time": 1767682799999, "quote_volume": 74136.5372, "trades": 404, "taker_buy_base": 137508.0, "taker_buy_quote": 31302.458 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2268, "high": 0.2269, "low": 0.223, "close": 0.2242, "volume": 564612.0, "close_time": 1767686399999, "quote_volume": 126805.5946, "trades": 643, "taker_buy_base": 284017.0, "taker_buy_quote": 63763.4146 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2243, "high": 0.2258, "low": 0.2238, "close": 0.224, "volume": 136815.0, "close_time": 1767689999999, "quote_volume": 30747.6342, "trades": 212, "taker_buy_base": 73578.0, "taker_buy_quote": 16539.2497 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.224, "high": 0.2254, "low": 0.2239, "close": 0.2248, "volume": 50597.0, "close_time": 1767693599999, "quote_volume": 11378.2276, "trades": 112, "taker_buy_base": 15941.0, "taker_buy_quote": 3585.9225 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.225, "high": 0.231, "low": 0.224, "close": 0.2273, "volume": 1211574.0, "close_time": 1767697199999, "quote_volume": 275754.2022, "trades": 1210, "taker_buy_base": 873045.0, "taker_buy_quote": 198840.5457 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2273, "high": 0.2291, "low": 0.227, "close": 0.2285, "volume": 263950.0, "close_time": 1767700799999, "quote_volume": 60233.3363, "trades": 445, "taker_buy_base": 107619.0, "taker_buy_quote": 24548.4886 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2285, "high": 0.231, "low": 0.2284, "close": 0.2305, "volume": 251561.0, "close_time": 1767704399999, "quote_volume": 57797.0025, "trades": 356, "taker_buy_base": 120462.0, "taker_buy_quote": 27706.4819 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2305, "high": 0.2305, "low": 0.2282, "close": 0.2288, "volume": 300458.0, "close_time": 1767707999999, "quote_volume": 68936.0529, "trades": 321, "taker_buy_base": 128018.0, "taker_buy_quote": 29370.8362 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2288, "high": 0.2337, "low": 0.2287, "close": 0.231, "volume": 634008.0, "close_time": 1767711599999, "quote_volume": 146817.7064, "trades": 746, "taker_buy_base": 336301.0, "taker_buy_quote": 77871.7741 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2308, "high": 0.2323, "low": 0.2275, "close": 0.2294, "volume": 297986.0, "close_time": 1767715199999, "quote_volume": 68618.842, "trades": 482, "taker_buy_base": 96009.0, "taker_buy_quote": 22092.6056 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2296, "high": 0.2301, "low": 0.2206, "close": 0.2242, "volume": 635845.0, "close_time": 1767718799999, "quote_volume": 142617.2172, "trades": 1026, "taker_buy_base": 280563.0, "taker_buy_quote": 63015.3452 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2239, "high": 0.2253, "low": 0.2169, "close": 0.2178, "volume": 1044983.0, "close_time": 1767722399999, "quote_volume": 230569.3076, "trades": 1160, "taker_buy_base": 417007.0, "taker_buy_quote": 91982.0276 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2176, "high": 0.2214, "low": 0.2171, "close": 0.2204, "volume": 348904.0, "close_time": 1767725999999, "quote_volume": 76787.7065, "trades": 465, "taker_buy_base": 131139.0, "taker_buy_quote": 28801.0589 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2204, "high": 0.2212, "low": 0.2185, "close": 0.2185, "volume": 141862.0, "close_time": 1767729599999, "quote_volume": 31140.0304, "trades": 324, "taker_buy_base": 69586.0, "taker_buy_quote": 15287.7724 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2185, "high": 0.2217, "low": 0.2185, "close": 0.2206, "volume": 227915.0, "close_time": 1767733199999, "quote_volume": 50198.2699, "trades": 354, "taker_buy_base": 130503.0, "taker_buy_quote": 28734.8844 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2207, "high": 0.2257, "low": 0.22, "close": 0.2252, "volume": 277893.0, "close_time": 1767736799999, "quote_volume": 62289.466, "trades": 507, "taker_buy_base": 171435.0, "taker_buy_quote": 38411.7408 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2253, "high": 0.2259, "low": 0.2232, "close": 0.2237, "volume": 203568.0, "close_time": 1767740399999, "quote_volume": 45678.9559, "trades": 241, "taker_buy_base": 120031.0, "taker_buy_quote": 26932.3951 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2238, "high": 0.2264, "low": 0.2238, "close": 0.2256, "volume": 117573.0, "close_time": 1767743999999, "quote_volume": 26499.1284, "trades": 359, "taker_buy_base": 82488.0, "taker_buy_quote": 18591.7974 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2255, "high": 0.226, "low": 0.2211, "close": 0.2211, "volume": 173181.0, "close_time": 1767747599999, "quote_volume": 38855.3992, "trades": 465, "taker_buy_base": 90191.0, "taker_buy_quote": 20268.5373 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2211, "high": 0.2222, "low": 0.2181, "close": 0.2194, "volume": 1081251.0, "close_time": 1767751199999, "quote_volume": 237551.442, "trades": 1387, "taker_buy_base": 609221.0, "taker_buy_quote": 133661.7415 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2195, "high": 0.2231, "low": 0.219, "close": 0.2224, "volume": 346986.0, "close_time": 1767754799999, "quote_volume": 76696.562, "trades": 658, "taker_buy_base": 209581.0, "taker_buy_quote": 46399.439 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2224, "high": 0.2229, "low": 0.2213, "close": 0.2216, "volume": 96525.0, "close_time": 1767758399999, "quote_volume": 21443.1973, "trades": 285, "taker_buy_base": 60590.0, "taker_buy_quote": 13462.592 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2216, "high": 0.2221, "low": 0.2201, "close": 0.2207, "volume": 63282.0, "close_time": 1767761999999, "quote_volume": 13976.3205, "trades": 202, "taker_buy_base": 34471.0, "taker_buy_quote": 7618.4235 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2206, "high": 0.2267, "low": 0.2206, "close": 0.2215, "volume": 939440.0, "close_time": 1767765599999, "quote_volume": 210565.9405, "trades": 1505, "taker_buy_base": 577850.0, "taker_buy_quote": 129780.7429 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2215, "high": 0.2254, "low": 0.2209, "close": 0.2217, "volume": 858861.0, "close_time": 1767769199999, "quote_volume": 191898.3172, "trades": 1192, "taker_buy_base": 664547.0, "taker_buy_quote": 148587.9087 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2216, "high": 0.2256, "low": 0.2215, "close": 0.2255, "volume": 199331.0, "close_time": 1767772799999, "quote_volume": 44720.4108, "trades": 423, "taker_buy_base": 107854.0, "taker_buy_quote": 24179.5443 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2256, "high": 0.232, "low": 0.2256, "close": 0.2296, "volume": 1457827.0, "close_time": 1767776399999, "quote_volume": 334399.1785, "trades": 2519, "taker_buy_base": 750407.0, "taker_buy_quote": 172264.7064 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2295, "high": 0.2297, "low": 0.2236, "close": 0.2241, "volume": 815607.0, "close_time": 1767779999999, "quote_volume": 184612.109, "trades": 1077, "taker_buy_base": 289338.0, "taker_buy_quote": 65415.6649 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.224, "high": 0.225, "low": 0.2233, "close": 0.2241, "volume": 260147.0, "close_time": 1767783599999, "quote_volume": 58250.9185, "trades": 456, "taker_buy_base": 66428.0, "taker_buy_quote": 14893.6963 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2241, "high": 0.2254, "low": 0.2236, "close": 0.2252, "volume": 69766.0, "close_time": 1767787199999, "quote_volume": 15665.6338, "trades": 209, "taker_buy_base": 40297.0, "taker_buy_quote": 9046.6894 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2251, "high": 0.2256, "low": 0.2226, "close": 0.2227, "volume": 145946.0, "close_time": 1767790799999, "quote_volume": 32697.5309, "trades": 295, "taker_buy_base": 52137.0, "taker_buy_quote": 11697.3111 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2227, "high": 0.2235, "low": 0.2208, "close": 0.221, "volume": 220717.0, "close_time": 1767794399999, "quote_volume": 49035.327, "trades": 463, "taker_buy_base": 77377.0, "taker_buy_quote": 17203.7728 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2209, "high": 0.2223, "low": 0.2177, "close": 0.2214, "volume": 397895.0, "close_time": 1767797999999, "quote_volume": 87567.335, "trades": 1006, "taker_buy_base": 214685.0, "taker_buy_quote": 47281.7868 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2167, "close": 0.218, "volume": 773976.0, "close_time": 1767801599999, "quote_volume": 168731.8933, "trades": 1347, "taker_buy_base": 409382.0, "taker_buy_quote": 89214.7723 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2178, "high": 0.2186, "low": 0.216, "close": 0.2173, "volume": 269008.0, "close_time": 1767805199999, "quote_volume": 58469.6238, "trades": 612, "taker_buy_base": 169628.0, "taker_buy_quote": 36872.8309 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2173, "high": 0.2185, "low": 0.2162, "close": 0.2169, "volume": 90554.0, "close_time": 1767808799999, "quote_volume": 19661.3521, "trades": 304, "taker_buy_base": 46149.0, "taker_buy_quote": 10022.9449 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.217, "high": 0.2198, "low": 0.2168, "close": 0.2178, "volume": 198605.0, "close_time": 1767812399999, "quote_volume": 43301.9476, "trades": 453, "taker_buy_base": 99193.0, "taker_buy_quote": 21632.3973 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2179, "high": 0.2185, "low": 0.2145, "close": 0.2153, "volume": 389208.0, "close_time": 1767815999999, "quote_volume": 84030.0247, "trades": 818, "taker_buy_base": 140421.0, "taker_buy_quote": 30315.2019 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2152, "high": 0.2153, "low": 0.2113, "close": 0.2116, "volume": 511892.0, "close_time": 1767819599999, "quote_volume": 109023.1926, "trades": 898, "taker_buy_base": 192688.0, "taker_buy_quote": 41025.7053 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2115, "high": 0.2126, "low": 0.2101, "close": 0.2112, "volume": 664161.0, "close_time": 1767823199999, "quote_volume": 140381.579, "trades": 1069, "taker_buy_base": 351001.0, "taker_buy_quote": 74260.3095 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2111, "high": 0.2131, "low": 0.2107, "close": 0.2115, "volume": 171994.0, "close_time": 1767826799999, "quote_volume": 36422.5672, "trades": 268, "taker_buy_base": 73934.0, "taker_buy_quote": 15666.9175 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2115, "high": 0.2144, "low": 0.2105, "close": 0.2139, "volume": 561664.0, "close_time": 1767830399999, "quote_volume": 119830.4337, "trades": 686, "taker_buy_base": 273297.0, "taker_buy_quote": 58239.6448 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2139, "high": 0.2146, "low": 0.2123, "close": 0.2141, "volume": 243000.0, "close_time": 1767833999999, "quote_volume": 51836.9445, "trades": 427, "taker_buy_base": 106345.0, "taker_buy_quote": 22691.3308 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2142, "high": 0.2151, "low": 0.2137, "close": 0.2145, "volume": 194552.0, "close_time": 1767837599999, "quote_volume": 41711.7148, "trades": 309, "taker_buy_base": 66474.0, "taker_buy_quote": 14264.1738 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2144, "high": 0.215, "low": 0.2108, "close": 0.2116, "volume": 398797.0, "close_time": 1767841199999, "quote_volume": 84739.0203, "trades": 670, "taker_buy_base": 148195.0, "taker_buy_quote": 31537.6075 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2115, "high": 0.213, "low": 0.2095, "close": 0.2103, "volume": 221545.0, "close_time": 1767844799999, "quote_volume": 46758.0239, "trades": 482, "taker_buy_base": 123774.0, "taker_buy_quote": 26134.0819 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2102, "high": 0.2125, "low": 0.2102, "close": 0.2119, "volume": 120345.0, "close_time": 1767848399999, "quote_volume": 25443.5936, "trades": 254, "taker_buy_base": 78856.0, "taker_buy_quote": 16666.0317 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.212, "high": 0.2139, "low": 0.212, "close": 0.2124, "volume": 196276.0, "close_time": 1767851999999, "quote_volume": 41797.4272, "trades": 386, "taker_buy_base": 92877.0, "taker_buy_quote": 19783.0007 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2125, "high": 0.2146, "low": 0.2098, "close": 0.21, "volume": 1467884.0, "close_time": 1767855599999, "quote_volume": 312055.9431, "trades": 1845, "taker_buy_base": 1024131.0, "taker_buy_quote": 218119.0234 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2101, "high": 0.2129, "low": 0.2093, "close": 0.2127, "volume": 361642.0, "close_time": 1767859199999, "quote_volume": 76306.1194, "trades": 740, "taker_buy_base": 213972.0, "taker_buy_quote": 45168.7843 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2092, "close": 0.2094, "volume": 271588.0, "close_time": 1767862799999, "quote_volume": 57529.4357, "trades": 416, "taker_buy_base": 92218.0, "taker_buy_quote": 19543.0862 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2096, "high": 0.2107, "low": 0.2077, "close": 0.2081, "volume": 283727.0, "close_time": 1767866399999, "quote_volume": 59277.2633, "trades": 521, "taker_buy_base": 131351.0, "taker_buy_quote": 27429.3511 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2081, "high": 0.2108, "low": 0.2069, "close": 0.2098, "volume": 553640.0, "close_time": 1767869999999, "quote_volume": 115916.6542, "trades": 825, "taker_buy_base": 279948.0, "taker_buy_quote": 58721.6086 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2097, "high": 0.2098, "low": 0.2073, "close": 0.2084, "volume": 271560.0, "close_time": 1767873599999, "quote_volume": 56518.4116, "trades": 591, "taker_buy_base": 78751.0, "taker_buy_quote": 16378.2463 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2083, "high": 0.2085, "low": 0.2064, "close": 0.2068, "volume": 190782.0, "close_time": 1767877199999, "quote_volume": 39570.6452, "trades": 487, "taker_buy_base": 53019.0, "taker_buy_quote": 11005.621 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2069, "high": 0.2074, "low": 0.2061, "close": 0.2072, "volume": 182159.0, "close_time": 1767880799999, "quote_volume": 37679.1604, "trades": 343, "taker_buy_base": 56524.0, "taker_buy_quote": 11695.0447 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2072, "high": 0.2084, "low": 0.205, "close": 0.2078, "volume": 294473.0, "close_time": 1767884399999, "quote_volume": 60829.607, "trades": 790, "taker_buy_base": 155013.0, "taker_buy_quote": 32069.5508 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2077, "high": 0.2114, "low": 0.2071, "close": 0.2111, "volume": 257853.0, "close_time": 1767887999999, "quote_volume": 54063.8228, "trades": 632, "taker_buy_base": 175707.0, "taker_buy_quote": 36865.9156 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2111, "high": 0.2116, "low": 0.2093, "close": 0.2114, "volume": 206054.0, "close_time": 1767891599999, "quote_volume": 43374.5661, "trades": 485, "taker_buy_base": 101225.0, "taker_buy_quote": 21318.8071 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2115, "high": 0.2121, "low": 0.2101, "close": 0.2115, "volume": 271253.0, "close_time": 1767895199999, "quote_volume": 57223.6783, "trades": 386, "taker_buy_base": 84310.0, "taker_buy_quote": 17780.8437 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2093, "close": 0.2096, "volume": 172467.0, "close_time": 1767898799999, "quote_volume": 36218.9778, "trades": 450, "taker_buy_base": 51688.0, "taker_buy_quote": 10853.9202 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2097, "high": 0.2113, "low": 0.2096, "close": 0.21, "volume": 80660.0, "close_time": 1767902399999, "quote_volume": 16966.9331, "trades": 258, "taker_buy_base": 39829.0, "taker_buy_quote": 8380.4361 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2081, "close": 0.2088, "volume": 86767.0, "close_time": 1767905999999, "quote_volume": 18123.4211, "trades": 291, "taker_buy_base": 39965.0, "taker_buy_quote": 8351.6007 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2089, "high": 0.2093, "low": 0.2084, "close": 0.209, "volume": 62631.0, "close_time": 1767909599999, "quote_volume": 13077.0584, "trades": 206, "taker_buy_base": 31363.0, "taker_buy_quote": 6549.1285 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.209, "high": 0.2104, "low": 0.2084, "close": 0.2096, "volume": 97044.0, "close_time": 1767913199999, "quote_volume": 20289.1804, "trades": 133, "taker_buy_base": 46669.0, "taker_buy_quote": 9759.5464 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2097, "high": 0.2105, "low": 0.2094, "close": 0.2098, "volume": 56156.0, "close_time": 1767916799999, "quote_volume": 11794.0501, "trades": 156, "taker_buy_base": 32837.0, "taker_buy_quote": 6894.5657 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2099, "high": 0.2107, "low": 0.2093, "close": 0.2104, "volume": 193059.0, "close_time": 1767920399999, "quote_volume": 40522.8764, "trades": 291, "taker_buy_base": 79424.0, "taker_buy_quote": 16673.4161 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2105, "high": 0.2115, "low": 0.2074, "close": 0.2082, "volume": 354690.0, "close_time": 1767923999999, "quote_volume": 74107.0803, "trades": 703, "taker_buy_base": 141962.0, "taker_buy_quote": 29700.6001 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2082, "high": 0.2099, "low": 0.208, "close": 0.2082, "volume": 214251.0, "close_time": 1767927599999, "quote_volume": 44753.1394, "trades": 309, "taker_buy_base": 116611.0, "taker_buy_quote": 24373.9902 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2081, "high": 0.2108, "low": 0.2081, "close": 0.2105, "volume": 115177.0, "close_time": 1767931199999, "quote_volume": 24192.7218, "trades": 290, "taker_buy_base": 72400.0, "taker_buy_quote": 15208.2865 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2106, "high": 0.2107, "low": 0.2095, "close": 0.21, "volume": 72302.0, "close_time": 1767934799999, "quote_volume": 15198.4969, "trades": 162, "taker_buy_base": 26246.0, "taker_buy_quote": 5516.8305 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.21, "high": 0.2104, "low": 0.2094, "close": 0.2098, "volume": 44417.0, "close_time": 1767938399999, "quote_volume": 9327.2956, "trades": 154, "taker_buy_base": 22302.0, "taker_buy_quote": 4683.3265 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2098, "high": 0.2107, "low": 0.2094, "close": 0.2107, "volume": 123148.0, "close_time": 1767941999999, "quote_volume": 25861.6157, "trades": 199, "taker_buy_base": 47410.0, "taker_buy_quote": 9961.226 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2083, "close": 0.2105, "volume": 736763.0, "close_time": 1767945599999, "quote_volume": 154546.254, "trades": 1179, "taker_buy_base": 485345.0, "taker_buy_quote": 101881.8102 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2105, "high": 0.2117, "low": 0.2065, "close": 0.2077, "volume": 1113113.0, "close_time": 1767949199999, "quote_volume": 233573.7969, "trades": 1400, "taker_buy_base": 768786.0, "taker_buy_quote": 161672.0306 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2077, "high": 0.2108, "low": 0.2077, "close": 0.2085, "volume": 435654.0, "close_time": 1767952799999, "quote_volume": 91283.2524, "trades": 567, "taker_buy_base": 250236.0, "taker_buy_quote": 52484.2409 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2085, "high": 0.2085, "low": 0.2071, "close": 0.208, "volume": 228970.0, "close_time": 1767956399999, "quote_volume": 47571.1009, "trades": 339, "taker_buy_base": 114954.0, "taker_buy_quote": 23883.6552 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 346574.0, "close_time": 1767959999999, "quote_volume": 72535.1599, "trades": 402, "taker_buy_base": 223509.0, "taker_buy_quote": 46781.0061 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.209, "high": 0.2091, "low": 0.2075, "close": 0.2077, "volume": 106820.0, "close_time": 1767963599999, "quote_volume": 22218.171, "trades": 230, "taker_buy_base": 44699.0, "taker_buy_quote": 9296.4055 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2077, "high": 0.2117, "low": 0.2076, "close": 0.2108, "volume": 968811.0, "close_time": 1767967199999, "quote_volume": 203770.8178, "trades": 1361, "taker_buy_base": 713506.0, "taker_buy_quote": 150129.6679 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2108, "high": 0.2109, "low": 0.2074, "close": 0.2084, "volume": 677194.0, "close_time": 1767970799999, "quote_volume": 141639.1418, "trades": 1227, "taker_buy_base": 266253.0, "taker_buy_quote": 55714.7735 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2086, "high": 0.2136, "low": 0.207, "close": 0.2107, "volume": 707960.0, "close_time": 1767974399999, "quote_volume": 148759.8893, "trades": 1425, "taker_buy_base": 469227.0, "taker_buy_quote": 98670.4117 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2108, "high": 0.2126, "low": 0.2102, "close": 0.2112, "volume": 313315.0, "close_time": 1767977999999, "quote_volume": 66212.0489, "trades": 721, "taker_buy_base": 119814.0, "taker_buy_quote": 25337.9135 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2114, "high": 0.212, "low": 0.2089, "close": 0.2106, "volume": 129077.0, "close_time": 1767981599999, "quote_volume": 27147.7121, "trades": 392, "taker_buy_base": 46942.0, "taker_buy_quote": 9866.8987 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2107, "high": 0.2113, "low": 0.2073, "close": 0.2096, "volume": 89475.0, "close_time": 1767985199999, "quote_volume": 18717.9259, "trades": 325, "taker_buy_base": 32262.0, "taker_buy_quote": 6747.9046 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2067, "close": 0.2074, "volume": 102278.0, "close_time": 1767988799999, "quote_volume": 21249.5839, "trades": 315, "taker_buy_base": 33059.0, "taker_buy_quote": 6874.1842 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2073, "high": 0.2084, "low": 0.207, "close": 0.2074, "volume": 99842.0, "close_time": 1767992399999, "quote_volume": 20723.373, "trades": 331, "taker_buy_base": 51435.0, "taker_buy_quote": 10677.0481 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2074, "high": 0.2085, "low": 0.2061, "close": 0.2078, "volume": 216588.0, "close_time": 1767995999999, "quote_volume": 44908.7781, "trades": 428, "taker_buy_base": 159345.0, "taker_buy_quote": 33047.4682 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2072, "close": 0.208, "volume": 118057.0, "close_time": 1767999599999, "quote_volume": 24521.8621, "trades": 173, "taker_buy_base": 57187.0, "taker_buy_quote": 11881.6535 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.208, "high": 0.209, "low": 0.2077, "close": 0.2082, "volume": 97489.0, "close_time": 1768003199999, "quote_volume": 20312.816, "trades": 178, "taker_buy_base": 22959.0, "taker_buy_quote": 4781.9625 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2083, "high": 0.2086, "low": 0.2071, "close": 0.2076, "volume": 62377.0, "close_time": 1768006799999, "quote_volume": 12952.8909, "trades": 159, "taker_buy_base": 24947.0, "taker_buy_quote": 5180.653 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2071, "close": 0.208, "volume": 71342.0, "close_time": 1768010399999, "quote_volume": 14819.1615, "trades": 194, "taker_buy_base": 32373.0, "taker_buy_quote": 6723.3393 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2081, "high": 0.2086, "low": 0.2068, "close": 0.2075, "volume": 81718.0, "close_time": 1768013999999, "quote_volume": 16979.1556, "trades": 168, "taker_buy_base": 29652.0, "taker_buy_quote": 6160.1168 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2076, "high": 0.2076, "low": 0.2063, "close": 0.2071, "volume": 142864.0, "close_time": 1768017599999, "quote_volume": 29544.1433, "trades": 257, "taker_buy_base": 45928.0, "taker_buy_quote": 9502.2562 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 150955.0, "close_time": 1768021199999, "quote_volume": 31059.3665, "trades": 331, "taker_buy_base": 56486.0, "taker_buy_quote": 11625.0985 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2051, "high": 0.2054, "low": 0.2039, "close": 0.2039, "volume": 295189.0, "close_time": 1768024799999, "quote_volume": 60447.4397, "trades": 437, "taker_buy_base": 97227.0, "taker_buy_quote": 19906.8849 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.204, "high": 0.2053, "low": 0.2027, "close": 0.2047, "volume": 208859.0, "close_time": 1768028399999, "quote_volume": 42593.1627, "trades": 361, "taker_buy_base": 92654.0, "taker_buy_quote": 18881.485 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2047, "high": 0.207, "low": 0.2045, "close": 0.2068, "volume": 193556.0, "close_time": 1768031999999, "quote_volume": 39795.2364, "trades": 341, "taker_buy_base": 108383.0, "taker_buy_quote": 22284.5442 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2068, "high": 0.2072, "low": 0.2064, "close": 0.2068, "volume": 84765.0, "close_time": 1768035599999, "quote_volume": 17529.6601, "trades": 168, "taker_buy_base": 33796.0, "taker_buy_quote": 6990.2011 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2069, "high": 0.2075, "low": 0.2062, "close": 0.2069, "volume": 130557.0, "close_time": 1768039199999, "quote_volume": 27032.5307, "trades": 239, "taker_buy_base": 75157.0, "taker_buy_quote": 15564.0328 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2068, "high": 0.2068, "low": 0.2061, "close": 0.2065, "volume": 86129.0, "close_time": 1768042799999, "quote_volume": 17766.2452, "trades": 123, "taker_buy_base": 36584.0, "taker_buy_quote": 7545.441 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2064, "high": 0.207, "low": 0.206, "close": 0.2069, "volume": 75596.0, "close_time": 1768046399999, "quote_volume": 15604.7139, "trades": 151, "taker_buy_base": 17925.0, "taker_buy_quote": 3701.9931 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2069, "high": 0.2076, "low": 0.2067, "close": 0.2072, "volume": 141471.0, "close_time": 1768049999999, "quote_volume": 29309.7623, "trades": 211, "taker_buy_base": 43838.0, "taker_buy_quote": 9088.4795 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2073, "high": 0.208, "low": 0.2071, "close": 0.2072, "volume": 86737.0, "close_time": 1768053599999, "quote_volume": 18007.5036, "trades": 215, "taker_buy_base": 48787.0, "taker_buy_quote": 10129.2688 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2073, "high": 0.2074, "low": 0.206, "close": 0.2061, "volume": 79475.0, "close_time": 1768057199999, "quote_volume": 16419.1426, "trades": 155, "taker_buy_base": 13613.0, "taker_buy_quote": 2814.7599 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2061, "high": 0.2064, "low": 0.2056, "close": 0.2061, "volume": 85704.0, "close_time": 1768060799999, "quote_volume": 17654.0607, "trades": 145, "taker_buy_base": 53539.0, "taker_buy_quote": 11033.7408 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.206, "high": 0.2063, "low": 0.2051, "close": 0.2053, "volume": 37463.0, "close_time": 1768064399999, "quote_volume": 7705.4414, "trades": 112, "taker_buy_base": 15500.0, "taker_buy_quote": 3188.4946 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2054, "high": 0.2057, "low": 0.2035, "close": 0.2037, "volume": 271534.0, "close_time": 1768067999999, "quote_volume": 55496.8947, "trades": 318, "taker_buy_base": 103999.0, "taker_buy_quote": 21243.0745 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2038, "high": 0.205, "low": 0.2035, "close": 0.205, "volume": 59676.0, "close_time": 1768071599999, "quote_volume": 12186.0243, "trades": 142, "taker_buy_base": 21831.0, "taker_buy_quote": 4462.4029 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.205, "high": 0.2067, "low": 0.2048, "close": 0.2067, "volume": 96947.0, "close_time": 1768075199999, "quote_volume": 19953.8202, "trades": 158, "taker_buy_base": 79984.0, "taker_buy_quote": 16463.0975 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2068, "high": 0.2071, "low": 0.2057, "close": 0.2057, "volume": 42391.0, "close_time": 1768078799999, "quote_volume": 8759.9452, "trades": 110, "taker_buy_base": 18170.0, "taker_buy_quote": 3754.9991 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2057, "high": 0.2058, "low": 0.2047, "close": 0.2047, "volume": 48172.0, "close_time": 1768082399999, "quote_volume": 9887.8142, "trades": 85, "taker_buy_base": 16404.0, "taker_buy_quote": 3366.6489 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2046, "high": 0.2046, "low": 0.2019, "close": 0.2024, "volume": 82193.0, "close_time": 1768085999999, "quote_volume": 16701.3872, "trades": 199, "taker_buy_base": 36700.0, "taker_buy_quote": 7471.1885 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2025, "high": 0.2041, "low": 0.2024, "close": 0.2041, "volume": 62433.0, "close_time": 1768089599999, "quote_volume": 12698.1708, "trades": 124, "taker_buy_base": 29438.0, "taker_buy_quote": 5987.1905 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2039, "high": 0.2039, "low": 0.2029, "close": 0.2035, "volume": 188080.0, "close_time": 1768093199999, "quote_volume": 38225.4374, "trades": 194, "taker_buy_base": 74654.0, "taker_buy_quote": 15175.5287 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2033, "high": 0.2043, "low": 0.203, "close": 0.2043, "volume": 32893.0, "close_time": 1768096799999, "quote_volume": 6691.6283, "trades": 118, "taker_buy_base": 12876.0, "taker_buy_quote": 2620.5206 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2041, "high": 0.2048, "low": 0.2039, "close": 0.2041, "volume": 47785.0, "close_time": 1768100399999, "quote_volume": 9766.7585, "trades": 89, "taker_buy_base": 17586.0, "taker_buy_quote": 3594.7773 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2041, "high": 0.2049, "low": 0.2036, "close": 0.2037, "volume": 86688.0, "close_time": 1768103999999, "quote_volume": 17697.8752, "trades": 167, "taker_buy_base": 50925.0, "taker_buy_quote": 10396.5186 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2038, "high": 0.2039, "low": 0.2029, "close": 0.2037, "volume": 52194.0, "close_time": 1768107599999, "quote_volume": 10620.8166, "trades": 148, "taker_buy_base": 23097.0, "taker_buy_quote": 4701.0021 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2036, "high": 0.2037, "low": 0.2023, "close": 0.2029, "volume": 134825.0, "close_time": 1768111199999, "quote_volume": 27353.7384, "trades": 151, "taker_buy_base": 24181.0, "taker_buy_quote": 4908.4322 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2029, "high": 0.2031, "low": 0.2019, "close": 0.2024, "volume": 204255.0, "close_time": 1768114799999, "quote_volume": 41279.0675, "trades": 217, "taker_buy_base": 90074.0, "taker_buy_quote": 18203.3905 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2025, "high": 0.2026, "low": 0.2021, "close": 0.2025, "volume": 77453.0, "close_time": 1768118399999, "quote_volume": 15680.7922, "trades": 135, "taker_buy_base": 52180.0, "taker_buy_quote": 10565.37 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2023, "high": 0.2023, "low": 0.201, "close": 0.2016, "volume": 138595.0, "close_time": 1768121999999, "quote_volume": 27934.9655, "trades": 295, "taker_buy_base": 91781.0, "taker_buy_quote": 18506.1096 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2016, "high": 0.2024, "low": 0.2012, "close": 0.2022, "volume": 120527.0, "close_time": 1768125599999, "quote_volume": 24307.6232, "trades": 198, "taker_buy_base": 60667.0, "taker_buy_quote": 12242.7748 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2022, "high": 0.2023, "low": 0.2014, "close": 0.2017, "volume": 68277.0, "close_time": 1768129199999, "quote_volume": 13777.5377, "trades": 125, "taker_buy_base": 36788.0, "taker_buy_quote": 7421.4609 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2018, "high": 0.202, "low": 0.2008, "close": 0.2011, "volume": 77576.0, "close_time": 1768132799999, "quote_volume": 15614.291, "trades": 142, "taker_buy_base": 30496.0, "taker_buy_quote": 6145.3465 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2011, "high": 0.2018, "low": 0.2007, "close": 0.2015, "volume": 99831.0, "close_time": 1768136399999, "quote_volume": 20082.3059, "trades": 200, "taker_buy_base": 52829.0, "taker_buy_quote": 10630.9519 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2016, "high": 0.202, "low": 0.2007, "close": 0.2008, "volume": 100244.0, "close_time": 1768139999999, "quote_volume": 20179.5661, "trades": 216, "taker_buy_base": 40533.0, "taker_buy_quote": 8161.8996 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2008, "high": 0.2023, "low": 0.2002, "close": 0.202, "volume": 363100.0, "close_time": 1768143599999, "quote_volume": 73125.7381, "trades": 372, "taker_buy_base": 237662.0, "taker_buy_quote": 47911.4009 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2021, "high": 0.2021, "low": 0.1984, "close": 0.199, "volume": 356068.0, "close_time": 1768147199999, "quote_volume": 71331.2866, "trades": 896, "taker_buy_base": 145684.0, "taker_buy_quote": 29171.6292 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1991, "high": 0.2025, "low": 0.1991, "close": 0.201, "volume": 1062871.0, "close_time": 1768150799999, "quote_volume": 213666.8076, "trades": 3516, "taker_buy_base": 658499.0, "taker_buy_quote": 132342.2883 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2011, "high": 0.2013, "low": 0.1997, "close": 0.2007, "volume": 130863.0, "close_time": 1768154399999, "quote_volume": 26246.8116, "trades": 733, "taker_buy_base": 61899.0, "taker_buy_quote": 12419.833 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2007, "high": 0.201, "low": 0.1997, "close": 0.2006, "volume": 51972.0, "close_time": 1768157999999, "quote_volume": 10407.8085, "trades": 131, "taker_buy_base": 12799.0, "taker_buy_quote": 2564.9743 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2005, "high": 0.2008, "low": 0.199, "close": 0.1991, "volume": 60578.0, "close_time": 1768161599999, "quote_volume": 12106.5756, "trades": 409, "taker_buy_base": 41831.0, "taker_buy_quote": 8362.7439 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.199, "high": 0.199, "low": 0.1946, "close": 0.1957, "volume": 628592.0, "close_time": 1768165199999, "quote_volume": 123178.7649, "trades": 1840, "taker_buy_base": 251731.0, "taker_buy_quote": 49320.9799 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1956, "high": 0.1973, "low": 0.1951, "close": 0.197, "volume": 205614.0, "close_time": 1768168799999, "quote_volume": 40350.3721, "trades": 417, "taker_buy_base": 109731.0, "taker_buy_quote": 21554.6902 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.197, "high": 0.1971, "low": 0.1949, "close": 0.1949, "volume": 237824.0, "close_time": 1768172399999, "quote_volume": 46557.6065, "trades": 297, "taker_buy_base": 107897.0, "taker_buy_quote": 21112.9402 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1948, "high": 0.1967, "low": 0.1939, "close": 0.1959, "volume": 361519.0, "close_time": 1768175999999, "quote_volume": 70498.0948, "trades": 577, "taker_buy_base": 241040.0, "taker_buy_quote": 46961.6567 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1957, "high": 0.1967, "low": 0.1918, "close": 0.1944, "volume": 498676.0, "close_time": 1768179599999, "quote_volume": 96778.8281, "trades": 892, "taker_buy_base": 219195.0, "taker_buy_quote": 42577.7895 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1945, "high": 0.1963, "low": 0.1916, "close": 0.1936, "volume": 656128.0, "close_time": 1768183199999, "quote_volume": 127083.8418, "trades": 1033, "taker_buy_base": 314313.0, "taker_buy_quote": 60976.648 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1937, "high": 0.1967, "low": 0.1937, "close": 0.1961, "volume": 488515.0, "close_time": 1768186799999, "quote_volume": 95245.0774, "trades": 742, "taker_buy_base": 252176.0, "taker_buy_quote": 49196.5033 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1961, "high": 0.1966, "low": 0.1925, "close": 0.1925, "volume": 235310.0, "close_time": 1768190399999, "quote_volume": 45776.5956, "trades": 481, "taker_buy_base": 84576.0, "taker_buy_quote": 16469.0452 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1927, "high": 0.1929, "low": 0.1912, "close": 0.1924, "volume": 362396.0, "close_time": 1768193999999, "quote_volume": 69541.2834, "trades": 505, "taker_buy_base": 218280.0, "taker_buy_quote": 41858.7939 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1924, "high": 0.1938, "low": 0.1918, "close": 0.1926, "volume": 109696.0, "close_time": 1768197599999, "quote_volume": 21164.8322, "trades": 273, "taker_buy_base": 65623.0, "taker_buy_quote": 12668.152 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1927, "high": 0.1933, "low": 0.1916, "close": 0.1922, "volume": 157585.0, "close_time": 1768201199999, "quote_volume": 30345.5144, "trades": 265, "taker_buy_base": 84109.0, "taker_buy_quote": 16206.9336 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.192, "high": 0.1925, "low": 0.1882, "close": 0.1885, "volume": 929959.0, "close_time": 1768204799999, "quote_volume": 176531.2391, "trades": 941, "taker_buy_base": 391174.0, "taker_buy_quote": 74402.914 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1886, "high": 0.1912, "low": 0.1876, "close": 0.1894, "volume": 680771.0, "close_time": 1768208399999, "quote_volume": 129038.3412, "trades": 1401, "taker_buy_base": 264071.0, "taker_buy_quote": 50042.326 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1893, "high": 0.1932, "low": 0.1893, "close": 0.1914, "volume": 594272.0, "close_time": 1768211999999, "quote_volume": 113832.0946, "trades": 1009, "taker_buy_base": 328884.0, "taker_buy_quote": 62959.6923 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1914, "high": 0.1925, "low": 0.1907, "close": 0.1916, "volume": 479776.0, "close_time": 1768215599999, "quote_volume": 91711.4027, "trades": 534, "taker_buy_base": 241378.0, "taker_buy_quote": 46122.7085 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1917, "high": 0.1937, "low": 0.1917, "close": 0.1932, "volume": 252857.0, "close_time": 1768219199999, "quote_volume": 48772.8181, "trades": 658, "taker_buy_base": 110126.0, "taker_buy_quote": 21236.8468 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1931, "high": 0.1939, "low": 0.1926, "close": 0.193, "volume": 197536.0, "close_time": 1768222799999, "quote_volume": 38134.2025, "trades": 351, "taker_buy_base": 112546.0, "taker_buy_quote": 21729.8188 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1929, "high": 0.1933, "low": 0.1911, "close": 0.1917, "volume": 231484.0, "close_time": 1768226399999, "quote_volume": 44456.793, "trades": 481, "taker_buy_base": 120579.0, "taker_buy_quote": 23168.9538 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1916, "high": 0.1947, "low": 0.1915, "close": 0.1936, "volume": 220526.0, "close_time": 1768229999999, "quote_volume": 42568.0949, "trades": 641, "taker_buy_base": 122717.0, "taker_buy_quote": 23685.5823 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1937, "high": 0.1945, "low": 0.1929, "close": 0.1934, "volume": 187384.0, "close_time": 1768233599999, "quote_volume": 36315.2351, "trades": 543, "taker_buy_base": 92473.0, "taker_buy_quote": 17926.7371 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1934, "high": 0.1944, "low": 0.1928, "close": 0.1931, "volume": 525646.0, "close_time": 1768237199999, "quote_volume": 101789.7668, "trades": 852, "taker_buy_base": 293144.0, "taker_buy_quote": 56775.04 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1932, "high": 0.1935, "low": 0.1909, "close": 0.1916, "volume": 142907.0, "close_time": 1768240799999, "quote_volume": 27419.2632, "trades": 312, "taker_buy_base": 75069.0, "taker_buy_quote": 14403.9981 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1916, "high": 0.1928, "low": 0.191, "close": 0.1921, "volume": 72504.0, "close_time": 1768244399999, "quote_volume": 13907.1301, "trades": 187, "taker_buy_base": 44823.0, "taker_buy_quote": 8604.6629 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1919, "high": 0.1926, "low": 0.1911, "close": 0.1924, "volume": 53108.0, "close_time": 1768247999999, "quote_volume": 10196.6644, "trades": 137, "taker_buy_base": 19918.0, "taker_buy_quote": 3825.8081 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1924, "high": 0.1931, "low": 0.1905, "close": 0.1907, "volume": 83832.0, "close_time": 1768251599999, "quote_volume": 16064.3275, "trades": 221, "taker_buy_base": 43632.0, "taker_buy_quote": 8369.3593 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1906, "high": 0.1909, "low": 0.1891, "close": 0.1898, "volume": 155995.0, "close_time": 1768255199999, "quote_volume": 29636.6656, "trades": 301, "taker_buy_base": 81200.0, "taker_buy_quote": 15427.6229 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1898, "high": 0.1913, "low": 0.1898, "close": 0.1913, "volume": 110768.0, "close_time": 1768258799999, "quote_volume": 21096.7361, "trades": 184, "taker_buy_base": 76663.0, "taker_buy_quote": 14607.4595 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1912, "high": 0.1923, "low": 0.1906, "close": 0.1923, "volume": 95855.0, "close_time": 1768262399999, "quote_volume": 18350.9895, "trades": 129, "taker_buy_base": 47329.0, "taker_buy_quote": 9067.366 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1924, "high": 0.1935, "low": 0.192, "close": 0.193, "volume": 127891.0, "close_time": 1768265999999, "quote_volume": 24645.5752, "trades": 219, "taker_buy_base": 59224.0, "taker_buy_quote": 11413.1296 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1926, "high": 0.1929, "low": 0.1914, "close": 0.1917, "volume": 173198.0, "close_time": 1768269599999, "quote_volume": 33255.8658, "trades": 330, "taker_buy_base": 79644.0, "taker_buy_quote": 15297.8423 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1918, "high": 0.1931, "low": 0.1918, "close": 0.1929, "volume": 92973.0, "close_time": 1768273199999, "quote_volume": 17911.3147, "trades": 120, "taker_buy_base": 54103.0, "taker_buy_quote": 10419.1582 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1929, "high": 0.1966, "low": 0.1921, "close": 0.1958, "volume": 592760.0, "close_time": 1768276799999, "quote_volume": 115704.7469, "trades": 657, "taker_buy_base": 423853.0, "taker_buy_quote": 82809.1327 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1958, "high": 0.1986, "low": 0.1958, "close": 0.1969, "volume": 584983.0, "close_time": 1768280399999, "quote_volume": 115376.8964, "trades": 635, "taker_buy_base": 303608.0, "taker_buy_quote": 59883.624 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1969, "high": 0.1983, "low": 0.1947, "close": 0.1959, "volume": 767256.0, "close_time": 1768283999999, "quote_volume": 150748.2758, "trades": 716, "taker_buy_base": 295510.0, "taker_buy_quote": 58067.5076 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.196, "high": 0.1982, "low": 0.1954, "close": 0.1976, "volume": 438450.0, "close_time": 1768287599999, "quote_volume": 86289.4468, "trades": 506, "taker_buy_base": 227626.0, "taker_buy_quote": 44798.2707 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1974, "high": 0.1975, "low": 0.1945, "close": 0.1945, "volume": 282353.0, "close_time": 1768291199999, "quote_volume": 55314.0285, "trades": 426, "taker_buy_base": 107114.0, "taker_buy_quote": 20969.8733 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1944, "high": 0.1963, "low": 0.1934, "close": 0.1963, "volume": 230231.0, "close_time": 1768294799999, "quote_volume": 44817.4361, "trades": 311, "taker_buy_base": 147805.0, "taker_buy_quote": 28800.1114 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1961, "high": 0.1991, "low": 0.1959, "close": 0.1973, "volume": 499453.0, "close_time": 1768298399999, "quote_volume": 98558.1191, "trades": 616, "taker_buy_base": 276847.0, "taker_buy_quote": 54619.7762 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1973, "high": 0.205, "low": 0.1966, "close": 0.2046, "volume": 3261835.0, "close_time": 1768301999999, "quote_volume": 658196.7866, "trades": 3799, "taker_buy_base": 2014048.0, "taker_buy_quote": 406343.2903 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2044, "high": 0.2089, "low": 0.2022, "close": 0.2051, "volume": 1627438.0, "close_time": 1768305599999, "quote_volume": 333239.3458, "trades": 2681, "taker_buy_base": 1036422.0, "taker_buy_quote": 212292.1441 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2051, "high": 0.2063, "low": 0.2015, "close": 0.2038, "volume": 2417571.0, "close_time": 1768309199999, "quote_volume": 491223.2493, "trades": 1851, "taker_buy_base": 864736.0, "taker_buy_quote": 175823.2364 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2041, "high": 0.2047, "low": 0.2011, "close": 0.2027, "volume": 776471.0, "close_time": 1768312799999, "quote_volume": 157377.9003, "trades": 883, "taker_buy_base": 289892.0, "taker_buy_quote": 58761.2648 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2028, "high": 0.2039, "low": 0.2003, "close": 0.2009, "volume": 437100.0, "close_time": 1768316399999, "quote_volume": 88383.485, "trades": 568, "taker_buy_base": 174875.0, "taker_buy_quote": 35428.1909 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2007, "high": 0.2029, "low": 0.1986, "close": 0.2022, "volume": 538222.0, "close_time": 1768319999999, "quote_volume": 107937.7622, "trades": 663, "taker_buy_base": 233316.0, "taker_buy_quote": 46895.4331 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2024, "high": 0.2028, "low": 0.2006, "close": 0.2017, "volume": 731263.0, "close_time": 1768323599999, "quote_volume": 147578.9733, "trades": 676, "taker_buy_base": 362309.0, "taker_buy_quote": 73217.2537 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2018, "high": 0.2019, "low": 0.2008, "close": 0.2011, "volume": 160404.0, "close_time": 1768327199999, "quote_volume": 32287.0631, "trades": 349, "taker_buy_base": 65313.0, "taker_buy_quote": 13148.3584 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.201, "high": 0.2022, "low": 0.2009, "close": 0.2018, "volume": 120365.0, "close_time": 1768330799999, "quote_volume": 24274.3962, "trades": 218, "taker_buy_base": 89271.0, "taker_buy_quote": 18004.8137 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2018, "high": 0.2025, "low": 0.2006, "close": 0.2025, "volume": 133715.0, "close_time": 1768334399999, "quote_volume": 26933.4963, "trades": 194, "taker_buy_base": 53586.0, "taker_buy_quote": 10806.3267 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2025, "high": 0.2029, "low": 0.2009, "close": 0.2017, "volume": 186424.0, "close_time": 1768337999999, "quote_volume": 37678.3423, "trades": 324, "taker_buy_base": 123088.0, "taker_buy_quote": 24892.315 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2016, "high": 0.2035, "low": 0.2015, "close": 0.2031, "volume": 185922.0, "close_time": 1768341599999, "quote_volume": 37721.3919, "trades": 236, "taker_buy_base": 127086.0, "taker_buy_quote": 25781.9648 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.203, "high": 0.2105, "low": 0.2029, "close": 0.2085, "volume": 860572.0, "close_time": 1768345199999, "quote_volume": 178534.7256, "trades": 1881, "taker_buy_base": 499169.0, "taker_buy_quote": 103589.2999 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.209, "high": 0.2094, "low": 0.2049, "close": 0.206, "volume": 323595.0, "close_time": 1768348799999, "quote_volume": 66853.6829, "trades": 692, "taker_buy_base": 114725.0, "taker_buy_quote": 23685.238 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2063, "high": 0.2098, "low": 0.2061, "close": 0.2085, "volume": 308241.0, "close_time": 1768352399999, "quote_volume": 64131.5627, "trades": 500, "taker_buy_base": 198356.0, "taker_buy_quote": 41250.6708 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2083, "high": 0.209, "low": 0.2065, "close": 0.2069, "volume": 226497.0, "close_time": 1768355999999, "quote_volume": 47003.767, "trades": 461, "taker_buy_base": 111450.0, "taker_buy_quote": 23139.1716 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2067, "high": 0.2072, "low": 0.2057, "close": 0.2063, "volume": 351043.0, "close_time": 1768359599999, "quote_volume": 72396.3482, "trades": 496, "taker_buy_base": 157352.0, "taker_buy_quote": 32451.7129 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2062, "high": 0.2064, "low": 0.2052, "close": 0.2064, "volume": 195611.0, "close_time": 1768363199999, "quote_volume": 40253.71, "trades": 289, "taker_buy_base": 83370.0, "taker_buy_quote": 17161.0111 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2061, "high": 0.2063, "low": 0.2045, "close": 0.2049, "volume": 296891.0, "close_time": 1768366799999, "quote_volume": 60854.024, "trades": 320, "taker_buy_base": 150180.0, "taker_buy_quote": 30786.4218 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2048, "high": 0.2056, "low": 0.2037, "close": 0.2047, "volume": 353235.0, "close_time": 1768370399999, "quote_volume": 72289.5884, "trades": 504, "taker_buy_base": 234702.0, "taker_buy_quote": 48049.7189 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2047, "high": 0.2065, "low": 0.2028, "close": 0.206, "volume": 581433.0, "close_time": 1768373999999, "quote_volume": 118866.9698, "trades": 587, "taker_buy_base": 329867.0, "taker_buy_quote": 67433.3406 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2059, "high": 0.2066, "low": 0.2037, "close": 0.204, "volume": 112491.0, "close_time": 1768377599999, "quote_volume": 23055.6659, "trades": 192, "taker_buy_base": 49839.0, "taker_buy_quote": 10233.1666 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.204, "high": 0.2059, "low": 0.204, "close": 0.2047, "volume": 211203.0, "close_time": 1768381199999, "quote_volume": 43298.5167, "trades": 316, "taker_buy_base": 121138.0, "taker_buy_quote": 24831.3815 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2047, "high": 0.2088, "low": 0.2046, "close": 0.2085, "volume": 254383.0, "close_time": 1768384799999, "quote_volume": 52692.1723, "trades": 383, "taker_buy_base": 113091.0, "taker_buy_quote": 23461.0973 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2084, "high": 0.2089, "low": 0.206, "close": 0.2063, "volume": 219914.0, "close_time": 1768388399999, "quote_volume": 45567.1558, "trades": 375, "taker_buy_base": 83775.0, "taker_buy_quote": 17361.6173 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2061, "high": 0.2062, "low": 0.2038, "close": 0.2043, "volume": 552010.0, "close_time": 1768391999999, "quote_volume": 112975.1788, "trades": 928, "taker_buy_base": 91767.0, "taker_buy_quote": 18798.8747 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2044, "high": 0.2066, "low": 0.204, "close": 0.2057, "volume": 370263.0, "close_time": 1768395599999, "quote_volume": 76070.2011, "trades": 438, "taker_buy_base": 256392.0, "taker_buy_quote": 52629.3594 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2057, "high": 0.2057, "low": 0.2029, "close": 0.2034, "volume": 191847.0, "close_time": 1768399199999, "quote_volume": 39181.2681, "trades": 388, "taker_buy_base": 63116.0, "taker_buy_quote": 12905.0928 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2033, "high": 0.2075, "low": 0.2032, "close": 0.2067, "volume": 807225.0, "close_time": 1768402799999, "quote_volume": 166486.1333, "trades": 597, "taker_buy_base": 368303.0, "taker_buy_quote": 76035.8032 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2066, "high": 0.2093, "low": 0.2051, "close": 0.2076, "volume": 599795.0, "close_time": 1768406399999, "quote_volume": 124301.05, "trades": 709, "taker_buy_base": 302564.0, "taker_buy_quote": 62685.3113 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2077, "high": 0.21, "low": 0.2065, "close": 0.2081, "volume": 960165.0, "close_time": 1768409999999, "quote_volume": 199253.4043, "trades": 827, "taker_buy_base": 653735.0, "taker_buy_quote": 135629.9099 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2078, "high": 0.2082, "low": 0.2044, "close": 0.2053, "volume": 252250.0, "close_time": 1768413599999, "quote_volume": 52011.0332, "trades": 464, "taker_buy_base": 126966.0, "taker_buy_quote": 26209.7069 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2052, "high": 0.2053, "low": 0.2016, "close": 0.2036, "volume": 432370.0, "close_time": 1768417199999, "quote_volume": 88035.2184, "trades": 617, "taker_buy_base": 166818.0, "taker_buy_quote": 33969.4471 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2033, "high": 0.2075, "low": 0.2029, "close": 0.2058, "volume": 387718.0, "close_time": 1768420799999, "quote_volume": 79475.1739, "trades": 591, "taker_buy_base": 234649.0, "taker_buy_quote": 48077.8326 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2059, "high": 0.2066, "low": 0.2042, "close": 0.2047, "volume": 226170.0, "close_time": 1768424399999, "quote_volume": 46440.3366, "trades": 427, "taker_buy_base": 121209.0, "taker_buy_quote": 24898.9013 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2049, "high": 0.2065, "low": 0.2045, "close": 0.2054, "volume": 178683.0, "close_time": 1768427999999, "quote_volume": 36698.0749, "trades": 251, "taker_buy_base": 53364.0, "taker_buy_quote": 10961.7266 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2054, "high": 0.2055, "low": 0.2024, "close": 0.2033, "volume": 338111.0, "close_time": 1768431599999, "quote_volume": 68974.9646, "trades": 530, "taker_buy_base": 174613.0, "taker_buy_quote": 35644.672 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2033, "high": 0.2048, "low": 0.2032, "close": 0.2044, "volume": 126890.0, "close_time": 1768435199999, "quote_volume": 25850.9669, "trades": 257, "taker_buy_base": 53924.0, "taker_buy_quote": 10987.0265 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2044, "high": 0.2047, "low": 0.2032, "close": 0.2045, "volume": 185886.0, "close_time": 1768438799999, "quote_volume": 37913.7219, "trades": 338, "taker_buy_base": 77567.0, "taker_buy_quote": 15819.4054 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2046, "high": 0.2084, "low": 0.2046, "close": 0.2055, "volume": 839367.0, "close_time": 1768442399999, "quote_volume": 173281.9117, "trades": 889, "taker_buy_base": 294303.0, "taker_buy_quote": 60751.3649 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2054, "high": 0.2058, "low": 0.2014, "close": 0.2025, "volume": 903153.0, "close_time": 1768445999999, "quote_volume": 183407.3991, "trades": 1121, "taker_buy_base": 405589.0, "taker_buy_quote": 82361.6397 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2025, "high": 0.203, "low": 0.1979, "close": 0.1985, "volume": 680362.0, "close_time": 1768449599999, "quote_volume": 135925.4569, "trades": 1156, "taker_buy_base": 199011.0, "taker_buy_quote": 39728.8094 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1982, "high": 0.2008, "low": 0.1976, "close": 0.2003, "volume": 547968.0, "close_time": 1768453199999, "quote_volume": 109319.7962, "trades": 701, "taker_buy_base": 399506.0, "taker_buy_quote": 79704.7213 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2002, "high": 0.201, "low": 0.1997, "close": 0.2, "volume": 149377.0, "close_time": 1768456799999, "quote_volume": 29941.1896, "trades": 394, "taker_buy_base": 84295.0, "taker_buy_quote": 16894.6761 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2001, "high": 0.2006, "low": 0.1982, "close": 0.1999, "volume": 193280.0, "close_time": 1768460399999, "quote_volume": 38584.8589, "trades": 365, "taker_buy_base": 75720.0, "taker_buy_quote": 15120.9272 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1998, "high": 0.2032, "low": 0.1998, "close": 0.2024, "volume": 161974.0, "close_time": 1768463999999, "quote_volume": 32711.9752, "trades": 427, "taker_buy_base": 49690.0, "taker_buy_quote": 10022.2677 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2024, "high": 0.203, "low": 0.2003, "close": 0.2012, "volume": 321502.0, "close_time": 1768467599999, "quote_volume": 64844.3215, "trades": 505, "taker_buy_base": 106960.0, "taker_buy_quote": 21572.1115 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2011, "high": 0.2027, "low": 0.2001, "close": 0.2021, "volume": 202293.0, "close_time": 1768471199999, "quote_volume": 40718.4223, "trades": 453, "taker_buy_base": 97939.0, "taker_buy_quote": 19716.0302 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2021, "high": 0.2026, "low": 0.2003, "close": 0.2009, "volume": 197164.0, "close_time": 1768474799999, "quote_volume": 39773.5816, "trades": 398, "taker_buy_base": 83817.0, "taker_buy_quote": 16917.8592 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2009, "high": 0.2012, "low": 0.1995, "close": 0.1998, "volume": 66419.0, "close_time": 1768478399999, "quote_volume": 13310.4187, "trades": 192, "taker_buy_base": 24333.0, "taker_buy_quote": 4876.9013 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1999, "high": 0.2005, "low": 0.1993, "close": 0.2003, "volume": 163925.0, "close_time": 1768481999999, "quote_volume": 32786.8797, "trades": 306, "taker_buy_base": 107723.0, "taker_buy_quote": 21551.0901 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2003, "high": 0.2003, "low": 0.1984, "close": 0.1986, "volume": 254015.0, "close_time": 1768485599999, "quote_volume": 50565.032, "trades": 397, "taker_buy_base": 115110.0, "taker_buy_quote": 22905.321 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1985, "high": 0.199, "low": 0.1944, "close": 0.1963, "volume": 1122161.0, "close_time": 1768489199999, "quote_volume": 220446.3238, "trades": 1878, "taker_buy_base": 548879.0, "taker_buy_quote": 107773.187 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1962, "high": 0.1982, "low": 0.1889, "close": 0.1922, "volume": 1451199.0, "close_time": 1768492799999, "quote_volume": 279432.56, "trades": 3014, "taker_buy_base": 721358.0, "taker_buy_quote": 139056.1066 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1921, "high": 0.1958, "low": 0.1909, "close": 0.1948, "volume": 1047570.0, "close_time": 1768496399999, "quote_volume": 201690.5578, "trades": 1782, "taker_buy_base": 734250.0, "taker_buy_quote": 141349.5644 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1947, "high": 0.1956, "low": 0.1918, "close": 0.1923, "volume": 455092.0, "close_time": 1768499999999, "quote_volume": 88297.5516, "trades": 928, "taker_buy_base": 223882.0, "taker_buy_quote": 43427.5425 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1924, "high": 0.1924, "low": 0.19, "close": 0.1907, "volume": 258571.0, "close_time": 1768503599999, "quote_volume": 49412.4672, "trades": 601, "taker_buy_base": 137735.0, "taker_buy_quote": 26321.8936 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1904, "high": 0.1919, "low": 0.1896, "close": 0.1918, "volume": 272883.0, "close_time": 1768507199999, "quote_volume": 52044.0377, "trades": 572, "taker_buy_base": 153207.0, "taker_buy_quote": 29225.5378 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1918, "high": 0.1926, "low": 0.1899, "close": 0.1902, "volume": 95804.0, "close_time": 1768510799999, "quote_volume": 18326.7116, "trades": 289, "taker_buy_base": 48576.0, "taker_buy_quote": 9294.1179 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1902, "high": 0.1912, "low": 0.1902, "close": 0.191, "volume": 98465.0, "close_time": 1768514399999, "quote_volume": 18772.6539, "trades": 269, "taker_buy_base": 46948.0, "taker_buy_quote": 8953.2153 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1909, "high": 0.1927, "low": 0.1909, "close": 0.1919, "volume": 85181.0, "close_time": 1768517999999, "quote_volume": 16336.5124, "trades": 185, "taker_buy_base": 37293.0, "taker_buy_quote": 7153.759 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1918, "high": 0.1925, "low": 0.1914, "close": 0.1918, "volume": 84292.0, "close_time": 1768521599999, "quote_volume": 16170.5664, "trades": 193, "taker_buy_base": 38123.0, "taker_buy_quote": 7318.467 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1917, "high": 0.1928, "low": 0.1913, "close": 0.1913, "volume": 211633.0, "close_time": 1768525199999, "quote_volume": 40667.0112, "trades": 338, "taker_buy_base": 123797.0, "taker_buy_quote": 23802.7161 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1913, "high": 0.1921, "low": 0.191, "close": 0.1916, "volume": 141822.0, "close_time": 1768528799999, "quote_volume": 27154.5261, "trades": 267, "taker_buy_base": 69911.0, "taker_buy_quote": 13389.0816 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1916, "high": 0.1941, "low": 0.1905, "close": 0.1939, "volume": 361769.0, "close_time": 1768532399999, "quote_volume": 69640.8705, "trades": 564, "taker_buy_base": 246794.0, "taker_buy_quote": 47529.0222 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.1929, "volume": 323109.0, "close_time": 1768535999999, "quote_volume": 62425.7804, "trades": 703, "taker_buy_base": 143826.0, "taker_buy_quote": 27762.2635 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1897, "close": 0.1907, "volume": 195704.0, "close_time": 1768539599999, "quote_volume": 37448.8379, "trades": 609, "taker_buy_base": 76582.0, "taker_buy_quote": 14673.4476 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1907, "high": 0.1929, "low": 0.1906, "close": 0.192, "volume": 152067.0, "close_time": 1768543199999, "quote_volume": 29158.0288, "trades": 332, "taker_buy_base": 108306.0, "taker_buy_quote": 20770.7814 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1919, "high": 0.1922, "low": 0.1912, "close": 0.1922, "volume": 68318.0, "close_time": 1768546799999, "quote_volume": 13084.6823, "trades": 166, "taker_buy_base": 28896.0, "taker_buy_quote": 5534.1964 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1921, "high": 0.1924, "low": 0.1909, "close": 0.1914, "volume": 119812.0, "close_time": 1768550399999, "quote_volume": 22949.2953, "trades": 228, "taker_buy_base": 36541.0, "taker_buy_quote": 7001.2675 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1914, "high": 0.194, "low": 0.1912, "close": 0.1929, "volume": 459080.0, "close_time": 1768553999999, "quote_volume": 88137.7113, "trades": 442, "taker_buy_base": 345517.0, "taker_buy_quote": 66238.2347 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1927, "high": 0.193, "low": 0.1923, "close": 0.1928, "volume": 108885.0, "close_time": 1768557599999, "quote_volume": 20981.4787, "trades": 183, "taker_buy_base": 26301.0, "taker_buy_quote": 5069.6681 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1927, "high": 0.193, "low": 0.1922, "close": 0.1924, "volume": 64752.0, "close_time": 1768561199999, "quote_volume": 12461.3604, "trades": 146, "taker_buy_base": 35254.0, "taker_buy_quote": 6782.3294 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1924, "high": 0.193, "low": 0.1916, "close": 0.1926, "volume": 126300.0, "close_time": 1768564799999, "quote_volume": 24258.8234, "trades": 224, "taker_buy_base": 33661.0, "taker_buy_quote": 6468.4584 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1927, "high": 0.1931, "low": 0.1919, "close": 0.1923, "volume": 129788.0, "close_time": 1768568399999, "quote_volume": 24953.0085, "trades": 174, "taker_buy_base": 31603.0, "taker_buy_quote": 6080.7818 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1924, "high": 0.194, "low": 0.1917, "close": 0.1939, "volume": 296540.0, "close_time": 1768571999999, "quote_volume": 57185.316, "trades": 423, "taker_buy_base": 208324.0, "taker_buy_quote": 40188.2888 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1938, "high": 0.194, "low": 0.1924, "close": 0.1924, "volume": 159524.0, "close_time": 1768575599999, "quote_volume": 30844.4175, "trades": 381, "taker_buy_base": 68741.0, "taker_buy_quote": 13299.8483 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1924, "high": 0.1935, "low": 0.1874, "close": 0.1896, "volume": 569587.0, "close_time": 1768579199999, "quote_volume": 108187.9425, "trades": 1171, "taker_buy_base": 178134.0, "taker_buy_quote": 33902.5732 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1893, "high": 0.1936, "low": 0.189, "close": 0.1923, "volume": 220973.0, "close_time": 1768582799999, "quote_volume": 42420.2186, "trades": 634, "taker_buy_base": 124000.0, "taker_buy_quote": 23786.7407 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1924, "high": 0.1947, "low": 0.1909, "close": 0.1946, "volume": 252442.0, "close_time": 1768586399999, "quote_volume": 48556.6631, "trades": 518, "taker_buy_base": 166815.0, "taker_buy_quote": 32089.5467 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1947, "high": 0.1954, "low": 0.1935, "close": 0.1939, "volume": 144644.0, "close_time": 1768589999999, "quote_volume": 28152.5327, "trades": 325, "taker_buy_base": 44406.0, "taker_buy_quote": 8640.3425 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1938, "high": 0.1938, "low": 0.1922, "close": 0.1931, "volume": 74344.0, "close_time": 1768593599999, "quote_volume": 14349.2578, "trades": 222, "taker_buy_base": 30553.0, "taker_buy_quote": 5899.5626 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.193, "high": 0.198, "low": 0.192, "close": 0.197, "volume": 381087.0, "close_time": 1768597199999, "quote_volume": 74573.127, "trades": 673, "taker_buy_base": 262572.0, "taker_buy_quote": 51343.4515 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1969, "high": 0.1972, "low": 0.1948, "close": 0.1965, "volume": 622549.0, "close_time": 1768600799999, "quote_volume": 122062.293, "trades": 1298, "taker_buy_base": 195771.0, "taker_buy_quote": 38369.8914 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1966, "high": 0.1983, "low": 0.1963, "close": 0.1971, "volume": 372335.0, "close_time": 1768604399999, "quote_volume": 73389.9818, "trades": 614, "taker_buy_base": 181964.0, "taker_buy_quote": 35885.6561 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1972, "high": 0.1982, "low": 0.1968, "close": 0.1977, "volume": 163861.0, "close_time": 1768607999999, "quote_volume": 32361.6709, "trades": 381, "taker_buy_base": 88060.0, "taker_buy_quote": 17402.1941 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1977, "high": 0.1977, "low": 0.1959, "close": 0.1966, "volume": 141581.0, "close_time": 1768611599999, "quote_volume": 27879.6836, "trades": 330, "taker_buy_base": 87795.0, "taker_buy_quote": 17284.6151 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1966, "high": 0.1973, "low": 0.1961, "close": 0.1963, "volume": 111984.0, "close_time": 1768615199999, "quote_volume": 22015.7778, "trades": 284, "taker_buy_base": 49443.0, "taker_buy_quote": 9722.8202 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1963, "high": 0.1968, "low": 0.1948, "close": 0.1952, "volume": 151229.0, "close_time": 1768618799999, "quote_volume": 29555.5502, "trades": 308, "taker_buy_base": 46243.0, "taker_buy_quote": 9043.1609 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.195, "high": 0.1959, "low": 0.1947, "close": 0.1958, "volume": 70141.0, "close_time": 1768622399999, "quote_volume": 13697.6683, "trades": 222, "taker_buy_base": 29921.0, "taker_buy_quote": 5843.9468 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1957, "high": 0.1966, "low": 0.1949, "close": 0.1963, "volume": 61700.0, "close_time": 1768625999999, "quote_volume": 12090.1752, "trades": 196, "taker_buy_base": 38377.0, "taker_buy_quote": 7519.6898 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1965, "high": 0.1999, "low": 0.1963, "close": 0.1979, "volume": 452512.0, "close_time": 1768629599999, "quote_volume": 89743.0502, "trades": 836, "taker_buy_base": 283216.0, "taker_buy_quote": 56173.2245 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.198, "high": 0.1984, "low": 0.1971, "close": 0.1975, "volume": 351203.0, "close_time": 1768633199999, "quote_volume": 69428.9765, "trades": 573, "taker_buy_base": 179821.0, "taker_buy_quote": 35555.2451 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1974, "high": 0.2004, "low": 0.1967, "close": 0.2, "volume": 659796.0, "close_time": 1768636799999, "quote_volume": 131280.7925, "trades": 1093, "taker_buy_base": 399904.0, "taker_buy_quote": 79554.2229 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1998, "high": 0.2012, "low": 0.1997, "close": 0.2009, "volume": 200184.0, "close_time": 1768640399999, "quote_volume": 40144.8819, "trades": 500, "taker_buy_base": 144776.0, "taker_buy_quote": 29041.2561 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.201, "high": 0.2053, "low": 0.2007, "close": 0.2049, "volume": 622834.0, "close_time": 1768643999999, "quote_volume": 126713.6451, "trades": 1028, "taker_buy_base": 329492.0, "taker_buy_quote": 67062.162 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2049, "high": 0.2069, "low": 0.2043, "close": 0.2068, "volume": 498923.0, "close_time": 1768647599999, "quote_volume": 102596.9224, "trades": 942, "taker_buy_base": 224514.0, "taker_buy_quote": 46207.2558 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2067, "high": 0.2098, "low": 0.2052, "close": 0.2085, "volume": 755067.0, "close_time": 1768651199999, "quote_volume": 156757.7285, "trades": 1300, "taker_buy_base": 391289.0, "taker_buy_quote": 81275.3831 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2084, "high": 0.2185, "low": 0.2072, "close": 0.2154, "volume": 2710624.0, "close_time": 1768654799999, "quote_volume": 583350.7569, "trades": 4291, "taker_buy_base": 1633277.0, "taker_buy_quote": 351345.6326 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2155, "high": 0.2189, "low": 0.2132, "close": 0.2164, "volume": 1887704.0, "close_time": 1768658399999, "quote_volume": 407329.1852, "trades": 3769, "taker_buy_base": 988547.0, "taker_buy_quote": 213428.5126 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2165, "high": 0.2195, "low": 0.2143, "close": 0.216, "volume": 1280013.0, "close_time": 1768661999999, "quote_volume": 277788.0749, "trades": 3602, "taker_buy_base": 640455.0, "taker_buy_quote": 139101.412 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2162, "high": 0.2167, "low": 0.2134, "close": 0.2147, "volume": 648839.0, "close_time": 1768665599999, "quote_volume": 139162.4262, "trades": 1532, "taker_buy_base": 257808.0, "taker_buy_quote": 55281.0389 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2147, "high": 0.2158, "low": 0.212, "close": 0.2156, "volume": 653459.0, "close_time": 1768669199999, "quote_volume": 139735.5934, "trades": 1218, "taker_buy_base": 331201.0, "taker_buy_quote": 70900.4211 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2155, "high": 0.2155, "low": 0.2135, "close": 0.2147, "volume": 372940.0, "close_time": 1768672799999, "quote_volume": 80014.5922, "trades": 655, "taker_buy_base": 163933.0, "taker_buy_quote": 35188.7238 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2147, "high": 0.2166, "low": 0.2142, "close": 0.2161, "volume": 422532.0, "close_time": 1768676399999, "quote_volume": 91063.3833, "trades": 785, "taker_buy_base": 257754.0, "taker_buy_quote": 55565.0236 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.216, "high": 0.2174, "low": 0.2144, "close": 0.2156, "volume": 432076.0, "close_time": 1768679999999, "quote_volume": 93342.6759, "trades": 863, "taker_buy_base": 206895.0, "taker_buy_quote": 44694.4861 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2157, "high": 0.2166, "low": 0.2151, "close": 0.2163, "volume": 470267.0, "close_time": 1768683599999, "quote_volume": 101597.9885, "trades": 803, "taker_buy_base": 264001.0, "taker_buy_quote": 57035.1645 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2162, "high": 0.2165, "low": 0.2135, "close": 0.2137, "volume": 383314.0, "close_time": 1768687199999, "quote_volume": 82478.7364, "trades": 811, "taker_buy_base": 160310.0, "taker_buy_quote": 34521.5478 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2136, "high": 0.2148, "low": 0.2097, "close": 0.2109, "volume": 717724.0, "close_time": 1768690799999, "quote_volume": 152054.909, "trades": 1264, "taker_buy_base": 353708.0, "taker_buy_quote": 74935.8982 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2108, "high": 0.2117, "low": 0.2094, "close": 0.2102, "volume": 383075.0, "close_time": 1768694399999, "quote_volume": 80604.9923, "trades": 604, "taker_buy_base": 151737.0, "taker_buy_quote": 31932.9795 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2102, "high": 0.2142, "low": 0.2099, "close": 0.2124, "volume": 396490.0, "close_time": 1768697999999, "quote_volume": 84125.2562, "trades": 798, "taker_buy_base": 254222.0, "taker_buy_quote": 53932.819 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2125, "high": 0.213, "low": 0.2075, "close": 0.2084, "volume": 1024315.0, "close_time": 1768701599999, "quote_volume": 214532.6755, "trades": 1150, "taker_buy_base": 271087.0, "taker_buy_quote": 56769.3301 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2084, "high": 0.2092, "low": 0.2056, "close": 0.2076, "volume": 535726.0, "close_time": 1768705199999, "quote_volume": 110949.8748, "trades": 887, "taker_buy_base": 179157.0, "taker_buy_quote": 37134.3334 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2077, "high": 0.2085, "low": 0.2068, "close": 0.2074, "volume": 149399.0, "close_time": 1768708799999, "quote_volume": 31023.7618, "trades": 317, "taker_buy_base": 75825.0, "taker_buy_quote": 15744.9088 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2074, "high": 0.2075, "low": 0.2049, "close": 0.2064, "volume": 464920.0, "close_time": 1768712399999, "quote_volume": 95717.3162, "trades": 579, "taker_buy_base": 111771.0, "taker_buy_quote": 23035.6514 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2062, "high": 0.207, "low": 0.2054, "close": 0.2063, "volume": 265183.0, "close_time": 1768715999999, "quote_volume": 54656.0984, "trades": 415, "taker_buy_base": 68687.0, "taker_buy_quote": 14159.4701 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2061, "high": 0.2068, "low": 0.205, "close": 0.2064, "volume": 196797.0, "close_time": 1768719599999, "quote_volume": 40497.0964, "trades": 372, "taker_buy_base": 105035.0, "taker_buy_quote": 21614.8225 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2063, "high": 0.2079, "low": 0.2054, "close": 0.2059, "volume": 621793.0, "close_time": 1768723199999, "quote_volume": 128360.6136, "trades": 496, "taker_buy_base": 146002.0, "taker_buy_quote": 30162.5762 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2059, "high": 0.2077, "low": 0.2057, "close": 0.2068, "volume": 145184.0, "close_time": 1768726799999, "quote_volume": 30029.7601, "trades": 325, "taker_buy_base": 82568.0, "taker_buy_quote": 17074.2969 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2066, "high": 0.2071, "low": 0.2055, "close": 0.2065, "volume": 548243.0, "close_time": 1768730399999, "quote_volume": 113051.7775, "trades": 402, "taker_buy_base": 275844.0, "taker_buy_quote": 56847.7549 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2066, "high": 0.2089, "low": 0.2057, "close": 0.2081, "volume": 294363.0, "close_time": 1768733999999, "quote_volume": 60981.998, "trades": 432, "taker_buy_base": 186533.0, "taker_buy_quote": 38682.4024 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.208, "high": 0.209, "low": 0.2071, "close": 0.2077, "volume": 556756.0, "close_time": 1768737599999, "quote_volume": 115845.1105, "trades": 510, "taker_buy_base": 452819.0, "taker_buy_quote": 94233.4157 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2076, "high": 0.2094, "low": 0.207, "close": 0.2078, "volume": 195864.0, "close_time": 1768741199999, "quote_volume": 40765.8529, "trades": 368, "taker_buy_base": 106258.0, "taker_buy_quote": 22133.152 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2076, "high": 0.208, "low": 0.2057, "close": 0.2064, "volume": 357194.0, "close_time": 1768744799999, "quote_volume": 73829.63, "trades": 571, "taker_buy_base": 222463.0, "taker_buy_quote": 45975.2061 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2064, "high": 0.2088, "low": 0.2058, "close": 0.2059, "volume": 310708.0, "close_time": 1768748399999, "quote_volume": 64451.1577, "trades": 384, "taker_buy_base": 211543.0, "taker_buy_quote": 43893.6591 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.206, "high": 0.2107, "low": 0.2059, "close": 0.209, "volume": 492968.0, "close_time": 1768751999999, "quote_volume": 103080.2802, "trades": 627, "taker_buy_base": 230418.0, "taker_buy_quote": 48165.8825 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2088, "high": 0.2107, "low": 0.2083, "close": 0.2102, "volume": 624501.0, "close_time": 1768755599999, "quote_volume": 131063.8282, "trades": 684, "taker_buy_base": 388104.0, "taker_buy_quote": 81443.7842 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2104, "high": 0.2111, "low": 0.2095, "close": 0.211, "volume": 192477.0, "close_time": 1768759199999, "quote_volume": 40484.2727, "trades": 331, "taker_buy_base": 114093.0, "taker_buy_quote": 24003.8211 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2104, "high": 0.2116, "low": 0.2095, "close": 0.2104, "volume": 127226.0, "close_time": 1768762799999, "quote_volume": 26800.0636, "trades": 233, "taker_buy_base": 45978.0, "taker_buy_quote": 9685.8512 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2104, "high": 0.2107, "low": 0.2086, "close": 0.2096, "volume": 119224.0, "close_time": 1768766399999, "quote_volume": 24984.7854, "trades": 212, "taker_buy_base": 50748.0, "taker_buy_quote": 10630.0781 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2096, "high": 0.2118, "low": 0.2093, "close": 0.2105, "volume": 172812.0, "close_time": 1768769999999, "quote_volume": 36371.8978, "trades": 271, "taker_buy_base": 99637.0, "taker_buy_quote": 20958.4502 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2106, "high": 0.2114, "low": 0.2104, "close": 0.2109, "volume": 87273.0, "close_time": 1768773599999, "quote_volume": 18402.4555, "trades": 200, "taker_buy_base": 37195.0, "taker_buy_quote": 7844.55 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.211, "high": 0.2122, "low": 0.2103, "close": 0.2114, "volume": 78353.0, "close_time": 1768777199999, "quote_volume": 16547.6198, "trades": 219, "taker_buy_base": 36691.0, "taker_buy_quote": 7751.5747 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2019, "close": 0.2032, "volume": 974214.0, "close_time": 1768780799999, "quote_volume": 199939.6366, "trades": 1986, "taker_buy_base": 318915.0, "taker_buy_quote": 65336.2176 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2031, "high": 0.2031, "low": 0.1844, "close": 0.1962, "volume": 4712699.0, "close_time": 1768784399999, "quote_volume": 907049.8378, "trades": 7969, "taker_buy_base": 2074084.0, "taker_buy_quote": 399438.9139 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1961, "high": 0.1984, "low": 0.1925, "close": 0.1943, "volume": 950243.0, "close_time": 1768787999999, "quote_volume": 185557.7697, "trades": 2101, "taker_buy_base": 439484.0, "taker_buy_quote": 85900.8565 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1943, "high": 0.1962, "low": 0.1934, "close": 0.1948, "volume": 406374.0, "close_time": 1768791599999, "quote_volume": 79316.2512, "trades": 1186, "taker_buy_base": 130177.0, "taker_buy_quote": 25375.175 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1947, "high": 0.2015, "low": 0.1943, "close": 0.2011, "volume": 642432.0, "close_time": 1768795199999, "quote_volume": 127305.0378, "trades": 1078, "taker_buy_base": 395049.0, "taker_buy_quote": 78108.7974 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2012, "high": 0.2025, "low": 0.1996, "close": 0.2007, "volume": 301310.0, "close_time": 1768798799999, "quote_volume": 60580.5982, "trades": 729, "taker_buy_base": 150104.0, "taker_buy_quote": 30188.1753 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2006, "high": 0.211, "low": 0.1999, "close": 0.209, "volume": 1992758.0, "close_time": 1768802399999, "quote_volume": 409403.8799, "trades": 3911, "taker_buy_base": 1037663.0, "taker_buy_quote": 213556.1904 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2091, "high": 0.2098, "low": 0.2043, "close": 0.2047, "volume": 1169859.0, "close_time": 1768805999999, "quote_volume": 242435.2095, "trades": 2056, "taker_buy_base": 594343.0, "taker_buy_quote": 123278.9249 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2047, "high": 0.2101, "low": 0.2044, "close": 0.2096, "volume": 761446.0, "close_time": 1768809599999, "quote_volume": 157296.5728, "trades": 1307, "taker_buy_base": 379044.0, "taker_buy_quote": 78304.3491 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2096, "high": 0.212, "low": 0.2076, "close": 0.209, "volume": 1080362.0, "close_time": 1768813199999, "quote_volume": 226379.4329, "trades": 1730, "taker_buy_base": 490080.0, "taker_buy_quote": 102714.1902 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2088, "high": 0.2094, "low": 0.206, "close": 0.209, "volume": 677707.0, "close_time": 1768816799999, "quote_volume": 141138.1552, "trades": 1147, "taker_buy_base": 426129.0, "taker_buy_quote": 88846.673 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.209, "high": 0.2094, "low": 0.207, "close": 0.2072, "volume": 489664.0, "close_time": 1768820399999, "quote_volume": 101924.3661, "trades": 1123, "taker_buy_base": 265133.0, "taker_buy_quote": 55188.24 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2072, "high": 0.2105, "low": 0.2042, "close": 0.2053, "volume": 1111894.0, "close_time": 1768823999999, "quote_volume": 229879.2046, "trades": 1395, "taker_buy_base": 535100.0, "taker_buy_quote": 110725.576 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2054, "high": 0.2075, "low": 0.2024, "close": 0.2024, "volume": 499345.0, "close_time": 1768827599999, "quote_volume": 102583.4669, "trades": 1055, "taker_buy_base": 194835.0, "taker_buy_quote": 39984.6134 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2024, "high": 0.205, "low": 0.202, "close": 0.202, "volume": 361821.0, "close_time": 1768831199999, "quote_volume": 73467.9996, "trades": 631, "taker_buy_base": 118539.0, "taker_buy_quote": 24105.8338 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2021, "high": 0.2051, "low": 0.2013, "close": 0.2013, "volume": 495159.0, "close_time": 1768834799999, "quote_volume": 100451.0942, "trades": 935, "taker_buy_base": 248081.0, "taker_buy_quote": 50340.1569 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2015, "high": 0.2027, "low": 0.2009, "close": 0.202, "volume": 232622.0, "close_time": 1768838399999, "quote_volume": 46971.5739, "trades": 461, "taker_buy_base": 127469.0, "taker_buy_quote": 25744.6365 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2018, "high": 0.2039, "low": 0.2007, "close": 0.2023, "volume": 456346.0, "close_time": 1768841999999, "quote_volume": 92354.5956, "trades": 877, "taker_buy_base": 264926.0, "taker_buy_quote": 53665.1827 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2022, "high": 0.204, "low": 0.2015, "close": 0.204, "volume": 207987.0, "close_time": 1768845599999, "quote_volume": 42063.0552, "trades": 551, "taker_buy_base": 79051.0, "taker_buy_quote": 16005.0377 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2041, "high": 0.2043, "low": 0.2027, "close": 0.2037, "volume": 159709.0, "close_time": 1768849199999, "quote_volume": 32498.8276, "trades": 355, "taker_buy_base": 82121.0, "taker_buy_quote": 16708.7481 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2037, "high": 0.2053, "low": 0.2034, "close": 0.2039, "volume": 105178.0, "close_time": 1768852799999, "quote_volume": 21467.2213, "trades": 302, "taker_buy_base": 55957.0, "taker_buy_quote": 11418.594 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.204, "high": 0.2051, "low": 0.2025, "close": 0.2051, "volume": 198947.0, "close_time": 1768856399999, "quote_volume": 40511.0129, "trades": 499, "taker_buy_base": 95765.0, "taker_buy_quote": 19494.9948 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2052, "high": 0.2075, "low": 0.2031, "close": 0.2035, "volume": 395676.0, "close_time": 1768859999999, "quote_volume": 81375.0734, "trades": 822, "taker_buy_base": 203438.0, "taker_buy_quote": 41870.6195 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2036, "high": 0.2042, "low": 0.2016, "close": 0.2016, "volume": 315526.0, "close_time": 1768863599999, "quote_volume": 63965.0138, "trades": 435, "taker_buy_base": 96713.0, "taker_buy_quote": 19625.2184 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2015, "high": 0.2063, "low": 0.2015, "close": 0.2043, "volume": 368264.0, "close_time": 1768867199999, "quote_volume": 75283.9906, "trades": 669, "taker_buy_base": 172271.0, "taker_buy_quote": 35221.1282 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2043, "high": 0.2097, "low": 0.2042, "close": 0.208, "volume": 1613128.0, "close_time": 1768870799999, "quote_volume": 333898.2869, "trades": 2115, "taker_buy_base": 784711.0, "taker_buy_quote": 162308.861 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2081, "high": 0.2126, "low": 0.2064, "close": 0.2091, "volume": 630234.0, "close_time": 1768874399999, "quote_volume": 131953.1206, "trades": 1663, "taker_buy_base": 266206.0, "taker_buy_quote": 55756.5718 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.209, "high": 0.2124, "low": 0.2071, "close": 0.2112, "volume": 1214957.0, "close_time": 1768877999999, "quote_volume": 255735.0838, "trades": 1865, "taker_buy_base": 467627.0, "taker_buy_quote": 98371.4082 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2111, "high": 0.2116, "low": 0.2003, "close": 0.2027, "volume": 2287422.0, "close_time": 1768881599999, "quote_volume": 468679.003, "trades": 4020, "taker_buy_base": 1007065.0, "taker_buy_quote": 206005.1257 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2026, "high": 0.204, "low": 0.2007, "close": 0.2031, "volume": 650429.0, "close_time": 1768885199999, "quote_volume": 131376.7296, "trades": 835, "taker_buy_base": 378534.0, "taker_buy_quote": 76363.7677 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2032, "high": 0.2134, "low": 0.2022, "close": 0.2068, "volume": 2177685.0, "close_time": 1768888799999, "quote_volume": 454253.6738, "trades": 4094, "taker_buy_base": 1270231.0, "taker_buy_quote": 265022.1356 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2067, "high": 0.2069, "low": 0.1991, "close": 0.2006, "volume": 1790733.0, "close_time": 1768892399999, "quote_volume": 361776.707, "trades": 2222, "taker_buy_base": 801827.0, "taker_buy_quote": 161848.6832 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2008, "high": 0.2014, "low": 0.1987, "close": 0.199, "volume": 863773.0, "close_time": 1768895999999, "quote_volume": 172884.6495, "trades": 948, "taker_buy_base": 406416.0, "taker_buy_quote": 81338.1446 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.199, "high": 0.1993, "low": 0.1964, "close": 0.1978, "volume": 979268.0, "close_time": 1768899599999, "quote_volume": 193625.302, "trades": 1543, "taker_buy_base": 386348.0, "taker_buy_quote": 76405.0782 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1978, "high": 0.2008, "low": 0.1968, "close": 0.2005, "volume": 375216.0, "close_time": 1768903199999, "quote_volume": 74732.5308, "trades": 589, "taker_buy_base": 254691.0, "taker_buy_quote": 50731.6668 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1983, "close": 0.1989, "volume": 220236.0, "close_time": 1768906799999, "quote_volume": 43825.5254, "trades": 479, "taker_buy_base": 101853.0, "taker_buy_quote": 20267.9867 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.199, "high": 0.2016, "low": 0.1984, "close": 0.2008, "volume": 930294.0, "close_time": 1768910399999, "quote_volume": 186024.9451, "trades": 1315, "taker_buy_base": 416825.0, "taker_buy_quote": 83353.2441 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2007, "high": 0.2031, "low": 0.2003, "close": 0.2013, "volume": 232496.0, "close_time": 1768913999999, "quote_volume": 46899.8514, "trades": 646, "taker_buy_base": 128584.0, "taker_buy_quote": 25930.5773 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2011, "high": 0.2012, "low": 0.197, "close": 0.1972, "volume": 783225.0, "close_time": 1768917599999, "quote_volume": 156115.7139, "trades": 1031, "taker_buy_base": 442670.0, "taker_buy_quote": 88261.9839 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1972, "high": 0.2003, "low": 0.1972, "close": 0.1983, "volume": 664203.0, "close_time": 1768921199999, "quote_volume": 132225.7921, "trades": 1140, "taker_buy_base": 222403.0, "taker_buy_quote": 44261.6638 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1984, "high": 0.1985, "low": 0.1952, "close": 0.1973, "volume": 603513.0, "close_time": 1768924799999, "quote_volume": 118778.41, "trades": 1021, "taker_buy_base": 413229.0, "taker_buy_quote": 81349.9942 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1974, "high": 0.1988, "low": 0.1957, "close": 0.1969, "volume": 218504.0, "close_time": 1768928399999, "quote_volume": 43113.9522, "trades": 471, "taker_buy_base": 71887.0, "taker_buy_quote": 14180.4302 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1968, "high": 0.1979, "low": 0.1942, "close": 0.1956, "volume": 274143.0, "close_time": 1768931999999, "quote_volume": 53606.5173, "trades": 681, "taker_buy_base": 89605.0, "taker_buy_quote": 17533.8048 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1958, "high": 0.1961, "low": 0.1926, "close": 0.1932, "volume": 379139.0, "close_time": 1768935599999, "quote_volume": 73454.0011, "trades": 670, "taker_buy_base": 178926.0, "taker_buy_quote": 34625.5708 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1933, "high": 0.1942, "low": 0.1921, "close": 0.1929, "volume": 164724.0, "close_time": 1768939199999, "quote_volume": 31847.7673, "trades": 460, "taker_buy_base": 83160.0, "taker_buy_quote": 16080.5306 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1928, "high": 0.1944, "low": 0.1919, "close": 0.194, "volume": 115303.0, "close_time": 1768942799999, "quote_volume": 22264.1367, "trades": 400, "taker_buy_base": 58434.0, "taker_buy_quote": 11279.7814 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1942, "high": 0.1943, "low": 0.1922, "close": 0.1926, "volume": 122871.0, "close_time": 1768946399999, "quote_volume": 23700.2717, "trades": 264, "taker_buy_base": 59095.0, "taker_buy_quote": 11383.2032 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1926, "high": 0.1929, "low": 0.1896, "close": 0.1927, "volume": 627836.0, "close_time": 1768949999999, "quote_volume": 120467.5838, "trades": 533, "taker_buy_base": 189029.0, "taker_buy_quote": 36245.9918 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1928, "high": 0.1931, "low": 0.1901, "close": 0.1906, "volume": 309693.0, "close_time": 1768953599999, "quote_volume": 59327.2796, "trades": 569, "taker_buy_base": 116941.0, "taker_buy_quote": 22353.251 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1905, "high": 0.1927, "low": 0.1905, "close": 0.1925, "volume": 246968.0, "close_time": 1768957199999, "quote_volume": 47367.2883, "trades": 553, "taker_buy_base": 112261.0, "taker_buy_quote": 21543.5062 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1927, "high": 0.1955, "low": 0.1927, "close": 0.1948, "volume": 401146.0, "close_time": 1768960799999, "quote_volume": 78115.6306, "trades": 620, "taker_buy_base": 189535.0, "taker_buy_quote": 36922.3112 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.195, "high": 0.198, "low": 0.1949, "close": 0.1972, "volume": 452968.0, "close_time": 1768964399999, "quote_volume": 89214.4085, "trades": 878, "taker_buy_base": 184452.0, "taker_buy_quote": 36329.3249 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1971, "high": 0.1977, "low": 0.1959, "close": 0.1966, "volume": 207152.0, "close_time": 1768967999999, "quote_volume": 40745.3448, "trades": 399, "taker_buy_base": 136536.0, "taker_buy_quote": 26848.1707 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1965, "high": 0.1969, "low": 0.1955, "close": 0.1956, "volume": 117613.0, "close_time": 1768971599999, "quote_volume": 23044.5421, "trades": 282, "taker_buy_base": 57420.0, "taker_buy_quote": 11255.24 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1955, "high": 0.197, "low": 0.1947, "close": 0.1969, "volume": 302211.0, "close_time": 1768975199999, "quote_volume": 59110.7294, "trades": 354, "taker_buy_base": 134512.0, "taker_buy_quote": 26298.1048 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1968, "high": 0.1975, "low": 0.1958, "close": 0.1959, "volume": 185864.0, "close_time": 1768978799999, "quote_volume": 36584.4154, "trades": 343, "taker_buy_base": 100898.0, "taker_buy_quote": 19868.8151 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1958, "high": 0.1958, "low": 0.1937, "close": 0.1941, "volume": 160879.0, "close_time": 1768982399999, "quote_volume": 31285.2356, "trades": 341, "taker_buy_base": 65109.0, "taker_buy_quote": 12664.8698 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.194, "high": 0.1942, "low": 0.1926, "close": 0.1935, "volume": 191760.0, "close_time": 1768985999999, "quote_volume": 37118.654, "trades": 362, "taker_buy_base": 53653.0, "taker_buy_quote": 10379.0783 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1935, "high": 0.1948, "low": 0.1929, "close": 0.1943, "volume": 145080.0, "close_time": 1768989599999, "quote_volume": 28149.686, "trades": 336, "taker_buy_base": 79397.0, "taker_buy_quote": 15396.7331 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1942, "high": 0.1954, "low": 0.193, "close": 0.1933, "volume": 161298.0, "close_time": 1768993199999, "quote_volume": 31295.3157, "trades": 352, "taker_buy_base": 76867.0, "taker_buy_quote": 14919.0285 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1932, "high": 0.1945, "low": 0.1915, "close": 0.1921, "volume": 239703.0, "close_time": 1768996799999, "quote_volume": 46279.5128, "trades": 392, "taker_buy_base": 146298.0, "taker_buy_quote": 28260.734 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1921, "high": 0.1934, "low": 0.1898, "close": 0.1928, "volume": 366062.0, "close_time": 1769000399999, "quote_volume": 70015.2062, "trades": 749, "taker_buy_base": 123596.0, "taker_buy_quote": 23695.0179 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1927, "high": 0.193, "low": 0.1884, "close": 0.1886, "volume": 580460.0, "close_time": 1769003999999, "quote_volume": 110009.4856, "trades": 721, "taker_buy_base": 374579.0, "taker_buy_quote": 70922.3492 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1885, "high": 0.1919, "low": 0.1884, "close": 0.1909, "volume": 391252.0, "close_time": 1769007599999, "quote_volume": 74495.2579, "trades": 902, "taker_buy_base": 207203.0, "taker_buy_quote": 39465.7452 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1909, "high": 0.1926, "low": 0.1898, "close": 0.1912, "volume": 299250.0, "close_time": 1769011199999, "quote_volume": 57270.8345, "trades": 705, "taker_buy_base": 173024.0, "taker_buy_quote": 33113.1077 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1913, "high": 0.1913, "low": 0.1839, "close": 0.1841, "volume": 896001.0, "close_time": 1769014799999, "quote_volume": 167229.8508, "trades": 1552, "taker_buy_base": 399352.0, "taker_buy_quote": 74818.1171 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1842, "high": 0.1853, "low": 0.1816, "close": 0.1844, "volume": 927282.0, "close_time": 1769018399999, "quote_volume": 169889.4152, "trades": 1626, "taker_buy_base": 417496.0, "taker_buy_quote": 76558.8025 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1841, "high": 0.1868, "low": 0.1834, "close": 0.1864, "volume": 304968.0, "close_time": 1769021999999, "quote_volume": 56269.6095, "trades": 747, "taker_buy_base": 148593.0, "taker_buy_quote": 27421.2991 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1864, "high": 0.192, "low": 0.1855, "close": 0.1918, "volume": 356121.0, "close_time": 1769025599999, "quote_volume": 67370.9922, "trades": 976, "taker_buy_base": 182524.0, "taker_buy_quote": 34491.0502 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1918, "high": 0.192, "low": 0.1881, "close": 0.1906, "volume": 251604.0, "close_time": 1769029199999, "quote_volume": 47700.6275, "trades": 581, "taker_buy_base": 103823.0, "taker_buy_quote": 19719.7813 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1904, "high": 0.1912, "low": 0.1895, "close": 0.1911, "volume": 272352.0, "close_time": 1769032799999, "quote_volume": 51794.9113, "trades": 408, "taker_buy_base": 107554.0, "taker_buy_quote": 20485.1399 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1911, "high": 0.1912, "low": 0.1878, "close": 0.188, "volume": 204404.0, "close_time": 1769036399999, "quote_volume": 38762.3329, "trades": 296, "taker_buy_base": 89374.0, "taker_buy_quote": 16940.4769 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1879, "high": 0.19, "low": 0.1874, "close": 0.1878, "volume": 198156.0, "close_time": 1769039999999, "quote_volume": 37397.1018, "trades": 345, "taker_buy_base": 151684.0, "taker_buy_quote": 28636.6121 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.188, "high": 0.1896, "low": 0.1871, "close": 0.1882, "volume": 259724.0, "close_time": 1769043599999, "quote_volume": 48851.8741, "trades": 534, "taker_buy_base": 152786.0, "taker_buy_quote": 28731.4582 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1881, "high": 0.1888, "low": 0.1876, "close": 0.1879, "volume": 201317.0, "close_time": 1769047199999, "quote_volume": 37873.627, "trades": 435, "taker_buy_base": 127926.0, "taker_buy_quote": 24063.6964 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1878, "high": 0.1956, "low": 0.1867, "close": 0.1941, "volume": 1443316.0, "close_time": 1769050799999, "quote_volume": 276427.5229, "trades": 2643, "taker_buy_base": 861358.0, "taker_buy_quote": 164927.4349 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.194, "high": 0.195, "low": 0.1921, "close": 0.1943, "volume": 694274.0, "close_time": 1769054399999, "quote_volume": 134375.8274, "trades": 1249, "taker_buy_base": 350884.0, "taker_buy_quote": 67963.1057 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1943, "high": 0.1949, "low": 0.1925, "close": 0.1927, "volume": 239494.0, "close_time": 1769057999999, "quote_volume": 46389.8113, "trades": 443, "taker_buy_base": 143971.0, "taker_buy_quote": 27889.6441 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1927, "high": 0.1949, "low": 0.1927, "close": 0.1936, "volume": 177556.0, "close_time": 1769061599999, "quote_volume": 34471.1819, "trades": 301, "taker_buy_base": 84822.0, "taker_buy_quote": 16459.1738 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1937, "high": 0.1952, "low": 0.1927, "close": 0.1938, "volume": 303843.0, "close_time": 1769065199999, "quote_volume": 58876.3406, "trades": 466, "taker_buy_base": 175393.0, "taker_buy_quote": 33983.9809 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1939, "high": 0.1959, "low": 0.1934, "close": 0.195, "volume": 233420.0, "close_time": 1769068799999, "quote_volume": 45448.8402, "trades": 453, "taker_buy_base": 126806.0, "taker_buy_quote": 24691.2367 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1949, "high": 0.1964, "low": 0.1943, "close": 0.195, "volume": 426597.0, "close_time": 1769072399999, "quote_volume": 83318.2101, "trades": 805, "taker_buy_base": 146364.0, "taker_buy_quote": 28600.6233 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.195, "high": 0.196, "low": 0.1936, "close": 0.1947, "volume": 273804.0, "close_time": 1769075999999, "quote_volume": 53314.5892, "trades": 539, "taker_buy_base": 124164.0, "taker_buy_quote": 24172.8079 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1947, "high": 0.1958, "low": 0.1938, "close": 0.1942, "volume": 934633.0, "close_time": 1769079599999, "quote_volume": 181839.8996, "trades": 1273, "taker_buy_base": 407915.0, "taker_buy_quote": 79367.154 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1941, "high": 0.1948, "low": 0.1931, "close": 0.1936, "volume": 128410.0, "close_time": 1769083199999, "quote_volume": 24887.4945, "trades": 366, "taker_buy_base": 69201.0, "taker_buy_quote": 13423.3793 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1934, "high": 0.1934, "low": 0.1899, "close": 0.1902, "volume": 462264.0, "close_time": 1769086799999, "quote_volume": 88566.7947, "trades": 913, "taker_buy_base": 154957.0, "taker_buy_quote": 29683.2389 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1902, "high": 0.1904, "low": 0.1846, "close": 0.1856, "volume": 1242492.0, "close_time": 1769090399999, "quote_volume": 231823.8963, "trades": 2688, "taker_buy_base": 536903.0, "taker_buy_quote": 100114.8858 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1855, "high": 0.1867, "low": 0.183, "close": 0.1842, "volume": 486620.0, "close_time": 1769093999999, "quote_volume": 89875.625, "trades": 1104, "taker_buy_base": 281417.0, "taker_buy_quote": 52065.8227 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1839, "high": 0.1896, "low": 0.1828, "close": 0.1867, "volume": 1377830.0, "close_time": 1769097599999, "quote_volume": 256439.7773, "trades": 2687, "taker_buy_base": 677169.0, "taker_buy_quote": 126076.063 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1867, "high": 0.191, "low": 0.186, "close": 0.1882, "volume": 764480.0, "close_time": 1769101199999, "quote_volume": 143998.6206, "trades": 1696, "taker_buy_base": 373353.0, "taker_buy_quote": 70333.8903 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1882, "high": 0.1904, "low": 0.1874, "close": 0.1903, "volume": 124246.0, "close_time": 1769104799999, "quote_volume": 23417.505, "trades": 378, "taker_buy_base": 72229.0, "taker_buy_quote": 13617.6266 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1902, "high": 0.1902, "low": 0.188, "close": 0.1882, "volume": 139270.0, "close_time": 1769108399999, "quote_volume": 26355.2127, "trades": 399, "taker_buy_base": 54538.0, "taker_buy_quote": 10330.806 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1881, "high": 0.19, "low": 0.1877, "close": 0.1886, "volume": 138989.0, "close_time": 1769111999999, "quote_volume": 26290.5912, "trades": 413, "taker_buy_base": 52353.0, "taker_buy_quote": 9899.1042 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1884, "high": 0.191, "low": 0.1879, "close": 0.1888, "volume": 321760.0, "close_time": 1769115599999, "quote_volume": 61008.6853, "trades": 757, "taker_buy_base": 165344.0, "taker_buy_quote": 31343.309 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1888, "high": 0.1896, "low": 0.1883, "close": 0.1883, "volume": 69549.0, "close_time": 1769119199999, "quote_volume": 13127.7272, "trades": 224, "taker_buy_base": 31024.0, "taker_buy_quote": 5856.6314 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1884, "high": 0.1889, "low": 0.1874, "close": 0.1878, "volume": 65177.0, "close_time": 1769122799999, "quote_volume": 12268.318, "trades": 157, "taker_buy_base": 23050.0, "taker_buy_quote": 4339.1948 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1877, "high": 0.1881, "low": 0.1868, "close": 0.1875, "volume": 132086.0, "close_time": 1769126399999, "quote_volume": 24746.165, "trades": 343, "taker_buy_base": 41742.0, "taker_buy_quote": 7826.3256 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1875, "high": 0.189, "low": 0.1874, "close": 0.1884, "volume": 183250.0, "close_time": 1769129999999, "quote_volume": 34525.3776, "trades": 571, "taker_buy_base": 91873.0, "taker_buy_quote": 17304.6894 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1884, "high": 0.1909, "low": 0.1881, "close": 0.1906, "volume": 96683.0, "close_time": 1769133599999, "quote_volume": 18293.3733, "trades": 294, "taker_buy_base": 48011.0, "taker_buy_quote": 9093.8562 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1907, "high": 0.191, "low": 0.1861, "close": 0.1881, "volume": 441285.0, "close_time": 1769137199999, "quote_volume": 83054.1787, "trades": 994, "taker_buy_base": 140461.0, "taker_buy_quote": 26434.6175 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.188, "high": 0.1913, "low": 0.1871, "close": 0.1901, "volume": 382459.0, "close_time": 1769140799999, "quote_volume": 72415.297, "trades": 681, "taker_buy_base": 185030.0, "taker_buy_quote": 34993.9089 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.19, "high": 0.1906, "low": 0.1887, "close": 0.1903, "volume": 255212.0, "close_time": 1769144399999, "quote_volume": 48386.2306, "trades": 439, "taker_buy_base": 96535.0, "taker_buy_quote": 18301.1774 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1902, "high": 0.1903, "low": 0.1885, "close": 0.1889, "volume": 120997.0, "close_time": 1769147999999, "quote_volume": 22902.0771, "trades": 311, "taker_buy_base": 62544.0, "taker_buy_quote": 11837.7567 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.189, "high": 0.1898, "low": 0.1878, "close": 0.1883, "volume": 320223.0, "close_time": 1769151599999, "quote_volume": 60478.7493, "trades": 684, "taker_buy_base": 151755.0, "taker_buy_quote": 28685.4766 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1884, "high": 0.1888, "low": 0.187, "close": 0.1876, "volume": 166219.0, "close_time": 1769155199999, "quote_volume": 31216.8701, "trades": 326, "taker_buy_base": 68088.0, "taker_buy_quote": 12802.0155 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1877, "high": 0.1883, "low": 0.184, "close": 0.1849, "volume": 352351.0, "close_time": 1769158799999, "quote_volume": 65405.8705, "trades": 878, "taker_buy_base": 143679.0, "taker_buy_quote": 26636.6001 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.185, "high": 0.1855, "low": 0.1842, "close": 0.1847, "volume": 169372.0, "close_time": 1769162399999, "quote_volume": 31314.968, "trades": 402, "taker_buy_base": 73824.0, "taker_buy_quote": 13654.2567 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1847, "high": 0.185, "low": 0.1837, "close": 0.1845, "volume": 254504.0, "close_time": 1769165999999, "quote_volume": 46896.3812, "trades": 399, "taker_buy_base": 115803.0, "taker_buy_quote": 21324.2668 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1846, "high": 0.1853, "low": 0.1843, "close": 0.1846, "volume": 92081.0, "close_time": 1769169599999, "quote_volume": 17015.8082, "trades": 210, "taker_buy_base": 50547.0, "taker_buy_quote": 9342.5574 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1847, "high": 0.1848, "low": 0.1834, "close": 0.1835, "volume": 115415.0, "close_time": 1769173199999, "quote_volume": 21221.961, "trades": 260, "taker_buy_base": 52569.0, "taker_buy_quote": 9664.1386 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1834, "high": 0.1842, "low": 0.1832, "close": 0.1837, "volume": 232876.0, "close_time": 1769176799999, "quote_volume": 42769.8027, "trades": 338, "taker_buy_base": 174451.0, "taker_buy_quote": 32040.5022 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1839, "high": 0.1843, "low": 0.1813, "close": 0.1821, "volume": 796690.0, "close_time": 1769180399999, "quote_volume": 145445.8483, "trades": 1047, "taker_buy_base": 327190.0, "taker_buy_quote": 59781.2463 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1822, "high": 0.1852, "low": 0.1808, "close": 0.1851, "volume": 621419.0, "close_time": 1769183999999, "quote_volume": 113918.676, "trades": 974, "taker_buy_base": 291964.0, "taker_buy_quote": 53599.396 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1852, "high": 0.19, "low": 0.183, "close": 0.189, "volume": 884370.0, "close_time": 1769187599999, "quote_volume": 165391.965, "trades": 1540, "taker_buy_base": 563158.0, "taker_buy_quote": 105407.3048 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.189, "high": 0.1928, "low": 0.1881, "close": 0.1909, "volume": 309360.0, "close_time": 1769191199999, "quote_volume": 59044.9725, "trades": 708, "taker_buy_base": 156412.0, "taker_buy_quote": 29856.5542 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1907, "high": 0.1922, "low": 0.1899, "close": 0.19, "volume": 219492.0, "close_time": 1769194799999, "quote_volume": 41934.4178, "trades": 487, "taker_buy_base": 97213.0, "taker_buy_quote": 18583.0019 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.19, "high": 0.1906, "low": 0.1876, "close": 0.1884, "volume": 338272.0, "close_time": 1769198399999, "quote_volume": 63921.7804, "trades": 736, "taker_buy_base": 157833.0, "taker_buy_quote": 29818.0669 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1885, "high": 0.1886, "low": 0.1849, "close": 0.1857, "volume": 198632.0, "close_time": 1769201999999, "quote_volume": 37091.6337, "trades": 525, "taker_buy_base": 78150.0, "taker_buy_quote": 14620.7584 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1858, "high": 0.1871, "low": 0.1858, "close": 0.1862, "volume": 139777.0, "close_time": 1769205599999, "quote_volume": 26078.7828, "trades": 204, "taker_buy_base": 40312.0, "taker_buy_quote": 7525.5918 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1864, "high": 0.1876, "low": 0.1863, "close": 0.1871, "volume": 87756.0, "close_time": 1769209199999, "quote_volume": 16407.5756, "trades": 151, "taker_buy_base": 38312.0, "taker_buy_quote": 7159.3954 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1845, "close": 0.1855, "volume": 366466.0, "close_time": 1769212799999, "quote_volume": 68000.6287, "trades": 649, "taker_buy_base": 131808.0, "taker_buy_quote": 24459.461 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1856, "high": 0.187, "low": 0.1845, "close": 0.1848, "volume": 208387.0, "close_time": 1769216399999, "quote_volume": 38744.7742, "trades": 478, "taker_buy_base": 106723.0, "taker_buy_quote": 19848.3075 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1848, "high": 0.1851, "low": 0.1831, "close": 0.1846, "volume": 199600.0, "close_time": 1769219999999, "quote_volume": 36710.5752, "trades": 436, "taker_buy_base": 118463.0, "taker_buy_quote": 21803.6254 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1846, "high": 0.1853, "low": 0.184, "close": 0.1849, "volume": 57009.0, "close_time": 1769223599999, "quote_volume": 10531.972, "trades": 174, "taker_buy_base": 32821.0, "taker_buy_quote": 6062.3788 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1848, "high": 0.1855, "low": 0.1844, "close": 0.1847, "volume": 162796.0, "close_time": 1769227199999, "quote_volume": 30093.5382, "trades": 291, "taker_buy_base": 62824.0, "taker_buy_quote": 11612.0087 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1846, "high": 0.1857, "low": 0.1834, "close": 0.1842, "volume": 285527.0, "close_time": 1769230799999, "quote_volume": 52708.2749, "trades": 444, "taker_buy_base": 135363.0, "taker_buy_quote": 24993.9477 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1842, "high": 0.1842, "low": 0.1814, "close": 0.182, "volume": 332793.0, "close_time": 1769234399999, "quote_volume": 60756.2914, "trades": 603, "taker_buy_base": 87645.0, "taker_buy_quote": 16012.1387 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.182, "high": 0.1828, "low": 0.1808, "close": 0.1824, "volume": 221397.0, "close_time": 1769237999999, "quote_volume": 40267.6656, "trades": 394, "taker_buy_base": 92602.0, "taker_buy_quote": 16845.1206 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1823, "high": 0.1831, "low": 0.1821, "close": 0.1828, "volume": 105886.0, "close_time": 1769241599999, "quote_volume": 19332.5455, "trades": 235, "taker_buy_base": 41524.0, "taker_buy_quote": 7579.2219 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1829, "high": 0.1841, "low": 0.1827, "close": 0.184, "volume": 133867.0, "close_time": 1769245199999, "quote_volume": 24583.0771, "trades": 185, "taker_buy_base": 68304.0, "taker_buy_quote": 12543.954 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1842, "high": 0.1842, "low": 0.1832, "close": 0.1832, "volume": 111371.0, "close_time": 1769248799999, "quote_volume": 20461.5955, "trades": 183, "taker_buy_base": 43998.0, "taker_buy_quote": 8077.0004 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1833, "high": 0.1852, "low": 0.1829, "close": 0.1833, "volume": 379986.0, "close_time": 1769252399999, "quote_volume": 69923.4198, "trades": 673, "taker_buy_base": 176686.0, "taker_buy_quote": 32509.7225 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1833, "high": 0.184, "low": 0.1833, "close": 0.1838, "volume": 30058.0, "close_time": 1769255999999, "quote_volume": 5518.83, "trades": 99, "taker_buy_base": 20334.0, "taker_buy_quote": 3733.1528 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1838, "high": 0.1842, "low": 0.1831, "close": 0.1832, "volume": 30802.0, "close_time": 1769259599999, "quote_volume": 5654.175, "trades": 97, "taker_buy_base": 15093.0, "taker_buy_quote": 2770.7854 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1833, "high": 0.1833, "low": 0.1817, "close": 0.1824, "volume": 295737.0, "close_time": 1769263199999, "quote_volume": 53992.5627, "trades": 450, "taker_buy_base": 117029.0, "taker_buy_quote": 21370.1847 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1825, "high": 0.1842, "low": 0.1825, "close": 0.183, "volume": 419054.0, "close_time": 1769266799999, "quote_volume": 76799.6783, "trades": 565, "taker_buy_base": 186590.0, "taker_buy_quote": 34208.6939 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1831, "high": 0.1835, "low": 0.1826, "close": 0.1827, "volume": 84360.0, "close_time": 1769270399999, "quote_volume": 15439.5447, "trades": 196, "taker_buy_base": 39988.0, "taker_buy_quote": 7316.0752 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1827, "high": 0.1828, "low": 0.1813, "close": 0.1821, "volume": 172851.0, "close_time": 1769273999999, "quote_volume": 31518.3317, "trades": 358, "taker_buy_base": 92053.0, "taker_buy_quote": 16792.7731 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.182, "high": 0.182, "low": 0.1814, "close": 0.1819, "volume": 53440.0, "close_time": 1769277599999, "quote_volume": 9703.763, "trades": 167, "taker_buy_base": 26003.0, "taker_buy_quote": 4721.9223 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.182, "high": 0.182, "low": 0.1809, "close": 0.1809, "volume": 62035.0, "close_time": 1769281199999, "quote_volume": 11252.3698, "trades": 138, "taker_buy_base": 21088.0, "taker_buy_quote": 3826.2366 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1811, "high": 0.1813, "low": 0.1809, "close": 0.181, "volume": 29395.0, "close_time": 1769284799999, "quote_volume": 5323.476, "trades": 92, "taker_buy_base": 21620.0, "taker_buy_quote": 3915.2909 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.181, "high": 0.1821, "low": 0.1809, "close": 0.1812, "volume": 126599.0, "close_time": 1769288399999, "quote_volume": 22976.2456, "trades": 262, "taker_buy_base": 73173.0, "taker_buy_quote": 13269.8917 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1813, "high": 0.1815, "low": 0.1801, "close": 0.1809, "volume": 179317.0, "close_time": 1769291999999, "quote_volume": 32383.0214, "trades": 324, "taker_buy_base": 107150.0, "taker_buy_quote": 19352.303 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.181, "high": 0.1815, "low": 0.1806, "close": 0.1809, "volume": 123824.0, "close_time": 1769295599999, "quote_volume": 22427.5304, "trades": 210, "taker_buy_base": 61969.0, "taker_buy_quote": 11222.1101 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1811, "high": 0.1813, "low": 0.1783, "close": 0.1791, "volume": 659342.0, "close_time": 1769299199999, "quote_volume": 118320.2146, "trades": 678, "taker_buy_base": 346504.0, "taker_buy_quote": 62195.3394 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1787, "close": 0.1791, "volume": 561921.0, "close_time": 1769302799999, "quote_volume": 100931.4759, "trades": 603, "taker_buy_base": 366365.0, "taker_buy_quote": 65787.3811 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1792, "high": 0.1798, "low": 0.1785, "close": 0.1789, "volume": 118932.0, "close_time": 1769306399999, "quote_volume": 21301.6305, "trades": 230, "taker_buy_base": 56228.0, "taker_buy_quote": 10068.2288 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.179, "high": 0.1796, "low": 0.1777, "close": 0.1783, "volume": 126891.0, "close_time": 1769309999999, "quote_volume": 22652.1854, "trades": 260, "taker_buy_base": 70993.0, "taker_buy_quote": 12686.3812 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1784, "high": 0.1787, "low": 0.1773, "close": 0.1776, "volume": 81793.0, "close_time": 1769313599999, "quote_volume": 14552.0438, "trades": 247, "taker_buy_base": 44460.0, "taker_buy_quote": 7912.0507 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1775, "high": 0.1786, "low": 0.1774, "close": 0.1778, "volume": 64850.0, "close_time": 1769317199999, "quote_volume": 11538.5892, "trades": 162, "taker_buy_base": 39784.0, "taker_buy_quote": 7080.2197 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1777, "high": 0.1781, "low": 0.1771, "close": 0.1779, "volume": 127561.0, "close_time": 1769320799999, "quote_volume": 22631.5034, "trades": 146, "taker_buy_base": 114188.0, "taker_buy_quote": 20257.5562 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1778, "high": 0.178, "low": 0.1762, "close": 0.1774, "volume": 220736.0, "close_time": 1769324399999, "quote_volume": 39073.6607, "trades": 301, "taker_buy_base": 123493.0, "taker_buy_quote": 21880.7443 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1774, "high": 0.1784, "low": 0.1767, "close": 0.1781, "volume": 95780.0, "close_time": 1769327999999, "quote_volume": 17032.2442, "trades": 198, "taker_buy_base": 36736.0, "taker_buy_quote": 6531.7754 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1782, "high": 0.1785, "low": 0.177, "close": 0.177, "volume": 269292.0, "close_time": 1769331599999, "quote_volume": 47865.5645, "trades": 415, "taker_buy_base": 90434.0, "taker_buy_quote": 16062.4963 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1769, "high": 0.1777, "low": 0.1766, "close": 0.1771, "volume": 88812.0, "close_time": 1769335199999, "quote_volume": 15734.1611, "trades": 215, "taker_buy_base": 50605.0, "taker_buy_quote": 8967.9977 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1772, "high": 0.1787, "low": 0.1772, "close": 0.178, "volume": 116974.0, "close_time": 1769338799999, "quote_volume": 20786.8019, "trades": 183, "taker_buy_base": 66334.0, "taker_buy_quote": 11787.2364 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1764, "close": 0.1765, "volume": 170200.0, "close_time": 1769342399999, "quote_volume": 30146.5157, "trades": 194, "taker_buy_base": 133540.0, "taker_buy_quote": 23657.0176 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1764, "high": 0.1784, "low": 0.1754, "close": 0.1779, "volume": 356887.0, "close_time": 1769345999999, "quote_volume": 63169.6867, "trades": 703, "taker_buy_base": 264115.0, "taker_buy_quote": 46785.2291 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1779, "high": 0.178, "low": 0.1761, "close": 0.1762, "volume": 154123.0, "close_time": 1769349599999, "quote_volume": 27216.495, "trades": 541, "taker_buy_base": 56435.0, "taker_buy_quote": 9966.6789 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1762, "high": 0.1765, "low": 0.1734, "close": 0.1738, "volume": 548903.0, "close_time": 1769353199999, "quote_volume": 96054.2548, "trades": 1373, "taker_buy_base": 268717.0, "taker_buy_quote": 47012.9768 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1738, "high": 0.1749, "low": 0.1734, "close": 0.1739, "volume": 154800.0, "close_time": 1769356799999, "quote_volume": 26984.8924, "trades": 380, "taker_buy_base": 85061.0, "taker_buy_quote": 14837.3125 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1738, "high": 0.1738, "low": 0.171, "close": 0.171, "volume": 995222.0, "close_time": 1769360399999, "quote_volume": 171467.0914, "trades": 1440, "taker_buy_base": 390385.0, "taker_buy_quote": 67383.3197 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.171, "high": 0.1714, "low": 0.1667, "close": 0.1682, "volume": 3163509.0, "close_time": 1769363999999, "quote_volume": 532291.8931, "trades": 2411, "taker_buy_base": 1790969.0, "taker_buy_quote": 300594.7151 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1654, "close": 0.1664, "volume": 554896.0, "close_time": 1769367599999, "quote_volume": 92675.346, "trades": 913, "taker_buy_base": 292869.0, "taker_buy_quote": 48926.6771 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1629, "close": 0.1634, "volume": 623415.0, "close_time": 1769371199999, "quote_volume": 102450.9837, "trades": 946, "taker_buy_base": 229574.0, "taker_buy_quote": 37709.1805 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1635, "high": 0.1651, "low": 0.1633, "close": 0.1649, "volume": 325590.0, "close_time": 1769374799999, "quote_volume": 53428.6735, "trades": 551, "taker_buy_base": 201675.0, "taker_buy_quote": 33094.2559 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.165, "high": 0.1665, "low": 0.165, "close": 0.166, "volume": 180235.0, "close_time": 1769378399999, "quote_volume": 29864.1927, "trades": 383, "taker_buy_base": 89695.0, "taker_buy_quote": 14861.5644 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1661, "high": 0.1669, "low": 0.1654, "close": 0.1664, "volume": 223020.0, "close_time": 1769381999999, "quote_volume": 37002.3424, "trades": 244, "taker_buy_base": 139111.0, "taker_buy_quote": 23071.6875 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1665, "high": 0.1675, "low": 0.1659, "close": 0.1665, "volume": 277439.0, "close_time": 1769385599999, "quote_volume": 46313.693, "trades": 414, "taker_buy_base": 109703.0, "taker_buy_quote": 18296.8061 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1665, "high": 0.1678, "low": 0.1659, "close": 0.1677, "volume": 192297.0, "close_time": 1769389199999, "quote_volume": 32072.4765, "trades": 363, "taker_buy_base": 117201.0, "taker_buy_quote": 19542.7121 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1678, "high": 0.17, "low": 0.1676, "close": 0.1695, "volume": 261196.0, "close_time": 1769392799999, "quote_volume": 44192.2404, "trades": 450, "taker_buy_base": 138875.0, "taker_buy_quote": 23484.6488 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1681, "close": 0.169, "volume": 249105.0, "close_time": 1769396399999, "quote_volume": 42038.8745, "trades": 365, "taker_buy_base": 135306.0, "taker_buy_quote": 22830.8398 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1685, "close": 0.1691, "volume": 139189.0, "close_time": 1769399999999, "quote_volume": 23515.0905, "trades": 270, "taker_buy_base": 87256.0, "taker_buy_quote": 14737.0839 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1693, "high": 0.1712, "low": 0.1693, "close": 0.1703, "volume": 127535.0, "close_time": 1769403599999, "quote_volume": 21712.3205, "trades": 325, "taker_buy_base": 73454.0, "taker_buy_quote": 12501.9244 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1702, "close": 0.171, "volume": 83583.0, "close_time": 1769407199999, "quote_volume": 14288.5877, "trades": 212, "taker_buy_base": 47077.0, "taker_buy_quote": 8050.9868 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1709, "high": 0.1737, "low": 0.1706, "close": 0.1737, "volume": 184809.0, "close_time": 1769410799999, "quote_volume": 31849.1437, "trades": 356, "taker_buy_base": 122648.0, "taker_buy_quote": 21137.4083 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1738, "high": 0.174, "low": 0.1727, "close": 0.1735, "volume": 205851.0, "close_time": 1769414399999, "quote_volume": 35684.5475, "trades": 406, "taker_buy_base": 122441.0, "taker_buy_quote": 21217.8909 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1736, "high": 0.1754, "low": 0.1732, "close": 0.1738, "volume": 522080.0, "close_time": 1769417999999, "quote_volume": 91007.7878, "trades": 760, "taker_buy_base": 364716.0, "taker_buy_quote": 63590.766 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1738, "high": 0.1739, "low": 0.172, "close": 0.1733, "volume": 290420.0, "close_time": 1769421599999, "quote_volume": 50161.3056, "trades": 547, "taker_buy_base": 122705.0, "taker_buy_quote": 21191.827 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1733, "high": 0.1755, "low": 0.1732, "close": 0.1745, "volume": 478900.0, "close_time": 1769425199999, "quote_volume": 83641.1837, "trades": 697, "taker_buy_base": 200877.0, "taker_buy_quote": 35087.3244 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1748, "high": 0.1755, "low": 0.1736, "close": 0.1754, "volume": 841272.0, "close_time": 1769428799999, "quote_volume": 146814.1192, "trades": 1290, "taker_buy_base": 402891.0, "taker_buy_quote": 70353.996 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1755, "high": 0.1795, "low": 0.1755, "close": 0.1767, "volume": 764760.0, "close_time": 1769432399999, "quote_volume": 135782.4412, "trades": 1077, "taker_buy_base": 455609.0, "taker_buy_quote": 80922.584 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1747, "close": 0.1755, "volume": 273029.0, "close_time": 1769435999999, "quote_volume": 47952.4209, "trades": 599, "taker_buy_base": 115526.0, "taker_buy_quote": 20275.1864 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1755, "high": 0.1769, "low": 0.1741, "close": 0.1766, "volume": 396937.0, "close_time": 1769439599999, "quote_volume": 69660.488, "trades": 721, "taker_buy_base": 202237.0, "taker_buy_quote": 35520.3401 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1766, "high": 0.1783, "low": 0.1754, "close": 0.1766, "volume": 428313.0, "close_time": 1769443199999, "quote_volume": 75714.1691, "trades": 679, "taker_buy_base": 181217.0, "taker_buy_quote": 32057.9342 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1766, "high": 0.1777, "low": 0.1758, "close": 0.1768, "volume": 269954.0, "close_time": 1769446799999, "quote_volume": 47709.7642, "trades": 498, "taker_buy_base": 132704.0, "taker_buy_quote": 23467.3471 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1768, "high": 0.1777, "low": 0.1754, "close": 0.176, "volume": 121823.0, "close_time": 1769450399999, "quote_volume": 21498.0696, "trades": 339, "taker_buy_base": 62431.0, "taker_buy_quote": 11015.225 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.176, "high": 0.1771, "low": 0.1754, "close": 0.1765, "volume": 244163.0, "close_time": 1769453999999, "quote_volume": 42984.6922, "trades": 520, "taker_buy_base": 70913.0, "taker_buy_quote": 12486.6025 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1766, "high": 0.1774, "low": 0.1757, "close": 0.1762, "volume": 167102.0, "close_time": 1769457599999, "quote_volume": 29475.4978, "trades": 273, "taker_buy_base": 107462.0, "taker_buy_quote": 18963.4468 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1762, "high": 0.1767, "low": 0.1747, "close": 0.1756, "volume": 279912.0, "close_time": 1769461199999, "quote_volume": 49221.2123, "trades": 385, "taker_buy_base": 100459.0, "taker_buy_quote": 17648.0974 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1755, "high": 0.1771, "low": 0.174, "close": 0.1762, "volume": 395812.0, "close_time": 1769464799999, "quote_volume": 69408.4302, "trades": 645, "taker_buy_base": 214919.0, "taker_buy_quote": 37717.8852 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1763, "high": 0.1765, "low": 0.1752, "close": 0.1753, "volume": 80502.0, "close_time": 1769468399999, "quote_volume": 14153.7956, "trades": 168, "taker_buy_base": 30986.0, "taker_buy_quote": 5449.0265 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1739, "close": 0.1746, "volume": 419712.0, "close_time": 1769471999999, "quote_volume": 73179.5726, "trades": 475, "taker_buy_base": 150082.0, "taker_buy_quote": 26167.7419 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1744, "high": 0.1761, "low": 0.1743, "close": 0.1761, "volume": 112032.0, "close_time": 1769475599999, "quote_volume": 19650.4244, "trades": 187, "taker_buy_base": 76829.0, "taker_buy_quote": 13468.3973 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1761, "high": 0.1777, "low": 0.1752, "close": 0.1773, "volume": 294538.0, "close_time": 1769479199999, "quote_volume": 52137.736, "trades": 375, "taker_buy_base": 141652.0, "taker_buy_quote": 25075.4714 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1773, "high": 0.178, "low": 0.1745, "close": 0.175, "volume": 437186.0, "close_time": 1769482799999, "quote_volume": 77165.0829, "trades": 589, "taker_buy_base": 119625.0, "taker_buy_quote": 21089.0981 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1749, "high": 0.175, "low": 0.1728, "close": 0.173, "volume": 514798.0, "close_time": 1769486399999, "quote_volume": 89322.1859, "trades": 514, "taker_buy_base": 213968.0, "taker_buy_quote": 37175.395 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.173, "high": 0.1742, "low": 0.173, "close": 0.1736, "volume": 130469.0, "close_time": 1769489999999, "quote_volume": 22623.0918, "trades": 203, "taker_buy_base": 53326.0, "taker_buy_quote": 9248.8141 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1724, "close": 0.173, "volume": 129172.0, "close_time": 1769493599999, "quote_volume": 22327.7058, "trades": 204, "taker_buy_base": 74924.0, "taker_buy_quote": 12951.8965 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.173, "high": 0.1735, "low": 0.1724, "close": 0.1726, "volume": 66829.0, "close_time": 1769497199999, "quote_volume": 11556.934, "trades": 128, "taker_buy_base": 38509.0, "taker_buy_quote": 6664.2196 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1719, "close": 0.1725, "volume": 189143.0, "close_time": 1769500799999, "quote_volume": 32570.9236, "trades": 185, "taker_buy_base": 73252.0, "taker_buy_quote": 12614.0769 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1726, "high": 0.1731, "low": 0.1722, "close": 0.1724, "volume": 98170.0, "close_time": 1769504399999, "quote_volume": 16941.0396, "trades": 165, "taker_buy_base": 57741.0, "taker_buy_quote": 9960.9583 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1723, "high": 0.1724, "low": 0.1711, "close": 0.1711, "volume": 182709.0, "close_time": 1769507999999, "quote_volume": 31382.5116, "trades": 264, "taker_buy_base": 64575.0, "taker_buy_quote": 11099.9329 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1711, "high": 0.1714, "low": 0.1705, "close": 0.171, "volume": 94511.0, "close_time": 1769511599999, "quote_volume": 16157.7072, "trades": 157, "taker_buy_base": 36938.0, "taker_buy_quote": 6315.3044 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1709, "high": 0.1711, "low": 0.1705, "close": 0.1707, "volume": 100558.0, "close_time": 1769515199999, "quote_volume": 17173.1159, "trades": 238, "taker_buy_base": 45809.0, "taker_buy_quote": 7826.7558 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1708, "high": 0.1711, "low": 0.17, "close": 0.1704, "volume": 109245.0, "close_time": 1769518799999, "quote_volume": 18615.0936, "trades": 205, "taker_buy_base": 63518.0, "taker_buy_quote": 10822.5991 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1705, "high": 0.1712, "low": 0.1698, "close": 0.1703, "volume": 298788.0, "close_time": 1769522399999, "quote_volume": 50927.1573, "trades": 426, "taker_buy_base": 140863.0, "taker_buy_quote": 24013.3318 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1703, "high": 0.1716, "low": 0.1688, "close": 0.1693, "volume": 487902.0, "close_time": 1769525999999, "quote_volume": 82955.8366, "trades": 698, "taker_buy_base": 109983.0, "taker_buy_quote": 18733.6463 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1693, "high": 0.1709, "low": 0.1679, "close": 0.1706, "volume": 572654.0, "close_time": 1769529599999, "quote_volume": 96798.1322, "trades": 834, "taker_buy_base": 223157.0, "taker_buy_quote": 37649.81 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1706, "high": 0.173, "low": 0.1704, "close": 0.1725, "volume": 214567.0, "close_time": 1769533199999, "quote_volume": 36890.5215, "trades": 526, "taker_buy_base": 115553.0, "taker_buy_quote": 19885.5572 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1692, "close": 0.1698, "volume": 283389.0, "close_time": 1769536799999, "quote_volume": 48225.4378, "trades": 402, "taker_buy_base": 169833.0, "taker_buy_quote": 28886.0934 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1696, "high": 0.1731, "low": 0.1693, "close": 0.1727, "volume": 183196.0, "close_time": 1769540399999, "quote_volume": 31311.371, "trades": 369, "taker_buy_base": 104635.0, "taker_buy_quote": 17870.7222 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1727, "high": 0.1747, "low": 0.1726, "close": 0.1745, "volume": 102380.0, "close_time": 1769543999999, "quote_volume": 17816.8121, "trades": 291, "taker_buy_base": 60039.0, "taker_buy_quote": 10452.7971 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1746, "high": 0.1765, "low": 0.1745, "close": 0.1761, "volume": 125411.0, "close_time": 1769547599999, "quote_volume": 22033.4742, "trades": 323, "taker_buy_base": 42515.0, "taker_buy_quote": 7469.9461 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1762, "high": 0.1762, "low": 0.1746, "close": 0.1748, "volume": 143028.0, "close_time": 1769551199999, "quote_volume": 25077.67, "trades": 293, "taker_buy_base": 66613.0, "taker_buy_quote": 11676.9785 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1749, "high": 0.1753, "low": 0.1743, "close": 0.175, "volume": 117703.0, "close_time": 1769554799999, "quote_volume": 20556.4494, "trades": 112, "taker_buy_base": 85350.0, "taker_buy_quote": 14899.8523 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1748, "high": 0.1752, "low": 0.1744, "close": 0.1746, "volume": 81362.0, "close_time": 1769558399999, "quote_volume": 14216.224, "trades": 244, "taker_buy_base": 52882.0, "taker_buy_quote": 9239.5245 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1747, "high": 0.1756, "low": 0.1734, "close": 0.1747, "volume": 213513.0, "close_time": 1769561999999, "quote_volume": 37287.7507, "trades": 329, "taker_buy_base": 153275.0, "taker_buy_quote": 26751.6118 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1745, "high": 0.1747, "low": 0.1729, "close": 0.1733, "volume": 127782.0, "close_time": 1769565599999, "quote_volume": 22169.1642, "trades": 190, "taker_buy_base": 84270.0, "taker_buy_quote": 14619.7844 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1726, "close": 0.1735, "volume": 186604.0, "close_time": 1769569199999, "quote_volume": 32264.615, "trades": 385, "taker_buy_base": 113701.0, "taker_buy_quote": 19646.5478 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1735, "high": 0.1742, "low": 0.1729, "close": 0.173, "volume": 116497.0, "close_time": 1769572799999, "quote_volume": 20191.1625, "trades": 234, "taker_buy_base": 16256.0, "taker_buy_quote": 2818.8249 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1729, "high": 0.173, "low": 0.1713, "close": 0.1719, "volume": 371600.0, "close_time": 1769576399999, "quote_volume": 63861.4746, "trades": 438, "taker_buy_base": 131993.0, "taker_buy_quote": 22708.4998 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1712, "close": 0.1724, "volume": 158227.0, "close_time": 1769579999999, "quote_volume": 27210.0274, "trades": 241, "taker_buy_base": 63032.0, "taker_buy_quote": 10836.3311 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1725, "high": 0.1741, "low": 0.1725, "close": 0.174, "volume": 172015.0, "close_time": 1769583599999, "quote_volume": 29770.0464, "trades": 288, "taker_buy_base": 57001.0, "taker_buy_quote": 9876.2087 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.174, "high": 0.1742, "low": 0.1721, "close": 0.1723, "volume": 117279.0, "close_time": 1769587199999, "quote_volume": 20280.0328, "trades": 203, "taker_buy_base": 46885.0, "taker_buy_quote": 8111.916 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1723, "high": 0.1734, "low": 0.1719, "close": 0.1724, "volume": 160362.0, "close_time": 1769590799999, "quote_volume": 27694.8936, "trades": 264, "taker_buy_base": 95719.0, "taker_buy_quote": 16547.5449 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1725, "high": 0.1746, "low": 0.1723, "close": 0.1739, "volume": 420580.0, "close_time": 1769594399999, "quote_volume": 73029.5925, "trades": 643, "taker_buy_base": 205924.0, "taker_buy_quote": 35778.0591 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.174, "high": 0.1741, "low": 0.1729, "close": 0.1733, "volume": 133975.0, "close_time": 1769597999999, "quote_volume": 23241.4515, "trades": 335, "taker_buy_base": 34602.0, "taker_buy_quote": 5997.4084 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1732, "high": 0.1755, "low": 0.1729, "close": 0.1752, "volume": 138703.0, "close_time": 1769601599999, "quote_volume": 24175.5609, "trades": 381, "taker_buy_base": 52324.0, "taker_buy_quote": 9121.629 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1751, "high": 0.178, "low": 0.1733, "close": 0.1736, "volume": 1173920.0, "close_time": 1769605199999, "quote_volume": 206120.2953, "trades": 1957, "taker_buy_base": 595234.0, "taker_buy_quote": 104550.6334 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1736, "high": 0.1753, "low": 0.1736, "close": 0.1744, "volume": 303769.0, "close_time": 1769608799999, "quote_volume": 52983.6059, "trades": 560, "taker_buy_base": 155838.0, "taker_buy_quote": 27182.6472 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1727, "close": 0.1733, "volume": 124235.0, "close_time": 1769612399999, "quote_volume": 21547.7547, "trades": 301, "taker_buy_base": 50082.0, "taker_buy_quote": 8679.0958 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1734, "high": 0.1742, "low": 0.1721, "close": 0.1724, "volume": 83733.0, "close_time": 1769615999999, "quote_volume": 14488.902, "trades": 255, "taker_buy_base": 50564.0, "taker_buy_quote": 8754.7483 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1725, "high": 0.1729, "low": 0.1715, "close": 0.1721, "volume": 30141.0, "close_time": 1769619599999, "quote_volume": 5186.798, "trades": 183, "taker_buy_base": 16725.0, "taker_buy_quote": 2878.3695 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1721, "high": 0.1736, "low": 0.1712, "close": 0.173, "volume": 77853.0, "close_time": 1769623199999, "quote_volume": 13400.653, "trades": 287, "taker_buy_base": 27192.0, "taker_buy_quote": 4692.1004 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1716, "close": 0.1725, "volume": 88869.0, "close_time": 1769626799999, "quote_volume": 15310.3552, "trades": 159, "taker_buy_base": 32169.0, "taker_buy_quote": 5541.4687 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1726, "high": 0.1734, "low": 0.1714, "close": 0.1725, "volume": 81430.0, "close_time": 1769630399999, "quote_volume": 14036.5878, "trades": 318, "taker_buy_base": 24930.0, "taker_buy_quote": 4303.301 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1724, "high": 0.1744, "low": 0.1717, "close": 0.1723, "volume": 129797.0, "close_time": 1769633999999, "quote_volume": 22445.9232, "trades": 283, "taker_buy_base": 73927.0, "taker_buy_quote": 12777.0571 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1723, "high": 0.1738, "low": 0.1714, "close": 0.1729, "volume": 41024.0, "close_time": 1769637599999, "quote_volume": 7086.0574, "trades": 210, "taker_buy_base": 17346.0, "taker_buy_quote": 2996.3973 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.173, "high": 0.1744, "low": 0.1722, "close": 0.1739, "volume": 97212.0, "close_time": 1769641199999, "quote_volume": 16870.3447, "trades": 77, "taker_buy_base": 50539.0, "taker_buy_quote": 8764.9146 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1739, "high": 0.1739, "low": 0.1724, "close": 0.1727, "volume": 43076.0, "close_time": 1769644799999, "quote_volume": 7441.001, "trades": 113, "taker_buy_base": 36565.0, "taker_buy_quote": 6313.0282 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1727, "high": 0.1734, "low": 0.1711, "close": 0.1719, "volume": 144301.0, "close_time": 1769648399999, "quote_volume": 24806.4888, "trades": 241, "taker_buy_base": 92203.0, "taker_buy_quote": 15855.7939 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1719, "high": 0.1724, "low": 0.1703, "close": 0.1707, "volume": 98169.0, "close_time": 1769651999999, "quote_volume": 16791.4532, "trades": 176, "taker_buy_base": 35997.0, "taker_buy_quote": 6161.5046 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1672, "close": 0.1678, "volume": 264160.0, "close_time": 1769655599999, "quote_volume": 44561.4572, "trades": 348, "taker_buy_base": 103981.0, "taker_buy_quote": 17545.1041 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1677, "high": 0.1693, "low": 0.1676, "close": 0.1686, "volume": 117151.0, "close_time": 1769659199999, "quote_volume": 19764.973, "trades": 190, "taker_buy_base": 74895.0, "taker_buy_quote": 12639.4556 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1649, "close": 0.1659, "volume": 644366.0, "close_time": 1769662799999, "quote_volume": 107084.0615, "trades": 722, "taker_buy_base": 187571.0, "taker_buy_quote": 31168.0725 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1658, "high": 0.1665, "low": 0.165, "close": 0.1652, "volume": 176129.0, "close_time": 1769666399999, "quote_volume": 29185.5047, "trades": 240, "taker_buy_base": 68699.0, "taker_buy_quote": 11388.2972 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1651, "high": 0.1653, "low": 0.1618, "close": 0.1637, "volume": 1498055.0, "close_time": 1769669999999, "quote_volume": 244884.7728, "trades": 1901, "taker_buy_base": 666644.0, "taker_buy_quote": 108981.3685 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1637, "high": 0.1649, "low": 0.1633, "close": 0.1636, "volume": 438980.0, "close_time": 1769673599999, "quote_volume": 71946.7881, "trades": 836, "taker_buy_base": 208761.0, "taker_buy_quote": 34216.6389 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1636, "high": 0.1644, "low": 0.1631, "close": 0.1634, "volume": 100950.0, "close_time": 1769677199999, "quote_volume": 16517.4061, "trades": 178, "taker_buy_base": 61717.0, "taker_buy_quote": 10098.2688 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1629, "close": 0.1629, "volume": 123406.0, "close_time": 1769680799999, "quote_volume": 20143.009, "trades": 163, "taker_buy_base": 52127.0, "taker_buy_quote": 8507.7772 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1628, "high": 0.1634, "low": 0.1618, "close": 0.1626, "volume": 224252.0, "close_time": 1769684399999, "quote_volume": 36442.9071, "trades": 580, "taker_buy_base": 35464.0, "taker_buy_quote": 5774.1645 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1613, "close": 0.162, "volume": 211809.0, "close_time": 1769687999999, "quote_volume": 34281.387, "trades": 471, "taker_buy_base": 96956.0, "taker_buy_quote": 15688.8559 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1618, "high": 0.1621, "low": 0.1608, "close": 0.162, "volume": 254651.0, "close_time": 1769691599999, "quote_volume": 41155.1317, "trades": 517, "taker_buy_base": 177031.0, "taker_buy_quote": 28617.3189 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1619, "high": 0.1627, "low": 0.1617, "close": 0.162, "volume": 177117.0, "close_time": 1769695199999, "quote_volume": 28708.4805, "trades": 348, "taker_buy_base": 82217.0, "taker_buy_quote": 13331.7383 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1622, "high": 0.1623, "low": 0.1584, "close": 0.1587, "volume": 913509.0, "close_time": 1769698799999, "quote_volume": 146611.5614, "trades": 672, "taker_buy_base": 652742.0, "taker_buy_quote": 104810.3779 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1584, "high": 0.1584, "low": 0.1519, "close": 0.1542, "volume": 2434269.0, "close_time": 1769702399999, "quote_volume": 377050.6817, "trades": 2005, "taker_buy_base": 1189624.0, "taker_buy_quote": 184675.4621 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1539, "high": 0.1552, "low": 0.1525, "close": 0.1552, "volume": 440747.0, "close_time": 1769705999999, "quote_volume": 67729.8026, "trades": 486, "taker_buy_base": 209825.0, "taker_buy_quote": 32259.6772 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1551, "high": 0.157, "low": 0.1538, "close": 0.1542, "volume": 371134.0, "close_time": 1769709599999, "quote_volume": 57569.6538, "trades": 510, "taker_buy_base": 177282.0, "taker_buy_quote": 27479.8306 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1542, "high": 0.1552, "low": 0.1529, "close": 0.153, "volume": 665124.0, "close_time": 1769713199999, "quote_volume": 102398.0552, "trades": 971, "taker_buy_base": 334057.0, "taker_buy_quote": 51439.0952 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.153, "high": 0.1549, "low": 0.1522, "close": 0.1541, "volume": 429312.0, "close_time": 1769716799999, "quote_volume": 65990.8343, "trades": 611, "taker_buy_base": 254637.0, "taker_buy_quote": 39133.5063 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1542, "high": 0.1556, "low": 0.1537, "close": 0.1554, "volume": 235991.0, "close_time": 1769720399999, "quote_volume": 36471.12, "trades": 327, "taker_buy_base": 118952.0, "taker_buy_quote": 18400.4991 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1556, "high": 0.156, "low": 0.1549, "close": 0.1554, "volume": 195220.0, "close_time": 1769723999999, "quote_volume": 30349.9845, "trades": 288, "taker_buy_base": 126702.0, "taker_buy_quote": 19694.8459 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1555, "high": 0.1562, "low": 0.1554, "close": 0.1559, "volume": 193942.0, "close_time": 1769727599999, "quote_volume": 30225.4008, "trades": 202, "taker_buy_base": 97346.0, "taker_buy_quote": 15168.1957 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1546, "close": 0.1553, "volume": 244017.0, "close_time": 1769731199999, "quote_volume": 37846.1013, "trades": 351, "taker_buy_base": 93191.0, "taker_buy_quote": 14452.229 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1554, "high": 0.1558, "low": 0.1549, "close": 0.1553, "volume": 420491.0, "close_time": 1769734799999, "quote_volume": 65305.6228, "trades": 365, "taker_buy_base": 281848.0, "taker_buy_quote": 43766.8536 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1553, "high": 0.1571, "low": 0.1508, "close": 0.1532, "volume": 2153368.0, "close_time": 1769738399999, "quote_volume": 331866.4498, "trades": 1678, "taker_buy_base": 1187595.0, "taker_buy_quote": 183465.3726 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.153, "high": 0.1532, "low": 0.1495, "close": 0.1504, "volume": 1062184.0, "close_time": 1769741999999, "quote_volume": 160378.5269, "trades": 1374, "taker_buy_base": 437237.0, "taker_buy_quote": 66053.5893 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1502, "close": 0.1505, "volume": 233411.0, "close_time": 1769745599999, "quote_volume": 35142.2974, "trades": 328, "taker_buy_base": 101069.0, "taker_buy_quote": 15220.0198 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1506, "high": 0.1522, "low": 0.1506, "close": 0.1517, "volume": 1305316.0, "close_time": 1769749199999, "quote_volume": 197647.1463, "trades": 557, "taker_buy_base": 1089088.0, "taker_buy_quote": 164892.7718 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1517, "high": 0.1519, "low": 0.15, "close": 0.1502, "volume": 312193.0, "close_time": 1769752799999, "quote_volume": 47079.4817, "trades": 460, "taker_buy_base": 112765.0, "taker_buy_quote": 17016.4038 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.15, "high": 0.15, "low": 0.1472, "close": 0.1481, "volume": 550446.0, "close_time": 1769756399999, "quote_volume": 81569.1193, "trades": 569, "taker_buy_base": 264800.0, "taker_buy_quote": 39223.0827 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1482, "high": 0.1498, "low": 0.1479, "close": 0.1492, "volume": 433231.0, "close_time": 1769759999999, "quote_volume": 64533.4868, "trades": 402, "taker_buy_base": 219920.0, "taker_buy_quote": 32736.2002 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1492, "high": 0.1498, "low": 0.1482, "close": 0.1484, "volume": 240912.0, "close_time": 1769763599999, "quote_volume": 35844.5089, "trades": 245, "taker_buy_base": 99702.0, "taker_buy_quote": 14857.5516 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1484, "high": 0.1496, "low": 0.1481, "close": 0.1492, "volume": 219965.0, "close_time": 1769767199999, "quote_volume": 32744.9924, "trades": 249, "taker_buy_base": 154677.0, "taker_buy_quote": 23026.5488 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1495, "high": 0.1497, "low": 0.1486, "close": 0.1496, "volume": 80036.0, "close_time": 1769770799999, "quote_volume": 11939.1739, "trades": 142, "taker_buy_base": 31308.0, "taker_buy_quote": 4672.9852 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1496, "high": 0.1513, "low": 0.1494, "close": 0.1506, "volume": 422695.0, "close_time": 1769774399999, "quote_volume": 63723.099, "trades": 410, "taker_buy_base": 280015.0, "taker_buy_quote": 42261.0626 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1508, "high": 0.151, "low": 0.1495, "close": 0.1499, "volume": 94328.0, "close_time": 1769777999999, "quote_volume": 14144.6366, "trades": 178, "taker_buy_base": 50950.0, "taker_buy_quote": 7638.1436 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1487, "close": 0.1494, "volume": 286014.0, "close_time": 1769781599999, "quote_volume": 42710.17, "trades": 288, "taker_buy_base": 130694.0, "taker_buy_quote": 19508.5903 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1495, "high": 0.1515, "low": 0.1495, "close": 0.1501, "volume": 363918.0, "close_time": 1769785199999, "quote_volume": 54886.9003, "trades": 291, "taker_buy_base": 276020.0, "taker_buy_quote": 41652.9394 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1503, "high": 0.1516, "low": 0.1488, "close": 0.1504, "volume": 181128.0, "close_time": 1769788799999, "quote_volume": 27253.4007, "trades": 220, "taker_buy_base": 101306.0, "taker_buy_quote": 15266.9144 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1502, "high": 0.1519, "low": 0.1496, "close": 0.1512, "volume": 337007.0, "close_time": 1769792399999, "quote_volume": 50942.8966, "trades": 260, "taker_buy_base": 240270.0, "taker_buy_quote": 36343.1701 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1512, "high": 0.1522, "low": 0.1503, "close": 0.1508, "volume": 217950.0, "close_time": 1769795999999, "quote_volume": 32944.5071, "trades": 229, "taker_buy_base": 77059.0, "taker_buy_quote": 11647.2244 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1508, "high": 0.1525, "low": 0.1462, "close": 0.1522, "volume": 889419.0, "close_time": 1769799599999, "quote_volume": 132351.1679, "trades": 800, "taker_buy_base": 433142.0, "taker_buy_quote": 64771.8078 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1523, "high": 0.1527, "low": 0.1509, "close": 0.1513, "volume": 189386.0, "close_time": 1769803199999, "quote_volume": 28753.6459, "trades": 293, "taker_buy_base": 87962.0, "taker_buy_quote": 13355.7081 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.151, "high": 0.151, "low": 0.148, "close": 0.1486, "volume": 498685.0, "close_time": 1769806799999, "quote_volume": 74535.7327, "trades": 551, "taker_buy_base": 189124.0, "taker_buy_quote": 28256.1984 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1488, "high": 0.1502, "low": 0.1484, "close": 0.1491, "volume": 335352.0, "close_time": 1769810399999, "quote_volume": 50054.2818, "trades": 443, "taker_buy_base": 193090.0, "taker_buy_quote": 28828.2786 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1492, "high": 0.1493, "low": 0.1477, "close": 0.1484, "volume": 103417.0, "close_time": 1769813999999, "quote_volume": 15343.4445, "trades": 196, "taker_buy_base": 42656.0, "taker_buy_quote": 6321.2925 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1433, "close": 0.145, "volume": 2448792.0, "close_time": 1769817599999, "quote_volume": 355106.0236, "trades": 1683, "taker_buy_base": 516992.0, "taker_buy_quote": 75047.2256 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.145, "high": 0.1457, "low": 0.1441, "close": 0.1442, "volume": 1000496.0, "close_time": 1769821199999, "quote_volume": 144848.0444, "trades": 1123, "taker_buy_base": 452235.0, "taker_buy_quote": 65437.6006 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1442, "high": 0.1459, "low": 0.1442, "close": 0.1449, "volume": 286921.0, "close_time": 1769824799999, "quote_volume": 41586.9366, "trades": 368, "taker_buy_base": 154518.0, "taker_buy_quote": 22373.5323 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1448, "high": 0.1448, "low": 0.1439, "close": 0.1442, "volume": 323749.0, "close_time": 1769828399999, "quote_volume": 46715.7577, "trades": 463, "taker_buy_base": 222623.0, "taker_buy_quote": 32128.2824 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1442, "high": 0.1445, "low": 0.1432, "close": 0.1436, "volume": 232155.0, "close_time": 1769831999999, "quote_volume": 33391.6613, "trades": 323, "taker_buy_base": 132598.0, "taker_buy_quote": 19070.9377 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1436, "high": 0.1442, "low": 0.1429, "close": 0.1434, "volume": 228725.0, "close_time": 1769835599999, "quote_volume": 32857.91, "trades": 332, "taker_buy_base": 144076.0, "taker_buy_quote": 20694.7535 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1433, "high": 0.1445, "low": 0.1433, "close": 0.1442, "volume": 242427.0, "close_time": 1769839199999, "quote_volume": 34912.2471, "trades": 239, "taker_buy_base": 92621.0, "taker_buy_quote": 13338.6788 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1443, "high": 0.1444, "low": 0.142, "close": 0.1427, "volume": 260208.0, "close_time": 1769842799999, "quote_volume": 37189.9158, "trades": 432, "taker_buy_base": 128082.0, "taker_buy_quote": 18274.5167 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1427, "high": 0.1427, "low": 0.1402, "close": 0.1418, "volume": 517550.0, "close_time": 1769846399999, "quote_volume": 73091.8333, "trades": 673, "taker_buy_base": 231919.0, "taker_buy_quote": 32745.9125 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1418, "high": 0.1419, "low": 0.1389, "close": 0.1405, "volume": 814522.0, "close_time": 1769849999999, "quote_volume": 113949.0494, "trades": 988, "taker_buy_base": 451048.0, "taker_buy_quote": 63059.7399 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1406, "high": 0.1412, "low": 0.1396, "close": 0.1397, "volume": 373508.0, "close_time": 1769853599999, "quote_volume": 52471.4978, "trades": 442, "taker_buy_base": 199880.0, "taker_buy_quote": 28102.3318 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1397, "high": 0.1407, "low": 0.1395, "close": 0.1402, "volume": 134543.0, "close_time": 1769857199999, "quote_volume": 18843.7094, "trades": 267, "taker_buy_base": 50913.0, "taker_buy_quote": 7131.4798 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1402, "high": 0.1408, "low": 0.1397, "close": 0.1401, "volume": 272051.0, "close_time": 1769860799999, "quote_volume": 38115.9743, "trades": 486, "taker_buy_base": 119520.0, "taker_buy_quote": 16753.1297 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1401, "high": 0.1405, "low": 0.139, "close": 0.1391, "volume": 417983.0, "close_time": 1769864399999, "quote_volume": 58478.2682, "trades": 550, "taker_buy_base": 225247.0, "taker_buy_quote": 31514.0745 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1392, "high": 0.1398, "low": 0.1389, "close": 0.1393, "volume": 228867.0, "close_time": 1769867999999, "quote_volume": 31891.1972, "trades": 358, "taker_buy_base": 122328.0, "taker_buy_quote": 17058.1609 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1393, "high": 0.1396, "low": 0.1312, "close": 0.1337, "volume": 2638746.0, "close_time": 1769871599999, "quote_volume": 352852.7927, "trades": 2512, "taker_buy_base": 1466504.0, "taker_buy_quote": 195705.7007 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1337, "high": 0.1351, "low": 0.1332, "close": 0.1334, "volume": 357346.0, "close_time": 1769875199999, "quote_volume": 47853.2251, "trades": 604, "taker_buy_base": 203306.0, "taker_buy_quote": 27217.6215 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1335, "high": 0.1359, "low": 0.1318, "close": 0.132, "volume": 846162.0, "close_time": 1769878799999, "quote_volume": 113095.4609, "trades": 1207, "taker_buy_base": 420856.0, "taker_buy_quote": 56249.4039 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.132, "high": 0.132, "low": 0.123, "close": 0.1241, "volume": 3583102.0, "close_time": 1769882399999, "quote_volume": 451708.7174, "trades": 3307, "taker_buy_base": 1589895.0, "taker_buy_quote": 200922.1037 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1242, "high": 0.125, "low": 0.1155, "close": 0.1228, "volume": 2993628.0, "close_time": 1769885999999, "quote_volume": 360533.3758, "trades": 3137, "taker_buy_base": 1318867.0, "taker_buy_quote": 158285.5823 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1228, "high": 0.126, "low": 0.1224, "close": 0.1244, "volume": 1706574.0, "close_time": 1769889599999, "quote_volume": 211912.5032, "trades": 1572, "taker_buy_base": 1003370.0, "taker_buy_quote": 124470.27 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1243, "high": 0.1257, "low": 0.123, "close": 0.1251, "volume": 468877.0, "close_time": 1769893199999, "quote_volume": 58291.0241, "trades": 753, "taker_buy_base": 256427.0, "taker_buy_quote": 31906.0612 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1249, "high": 0.127, "low": 0.1235, "close": 0.1264, "volume": 808839.0, "close_time": 1769896799999, "quote_volume": 101546.2604, "trades": 927, "taker_buy_base": 385113.0, "taker_buy_quote": 48422.0287 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1256, "close": 0.1263, "volume": 431638.0, "close_time": 1769900399999, "quote_volume": 54483.6054, "trades": 388, "taker_buy_base": 228635.0, "taker_buy_quote": 28855.3813 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1264, "high": 0.1292, "low": 0.1261, "close": 0.1282, "volume": 566789.0, "close_time": 1769903999999, "quote_volume": 72413.5594, "trades": 723, "taker_buy_base": 206801.0, "taker_buy_quote": 26395.8936 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1281, "high": 0.1293, "low": 0.1277, "close": 0.1286, "volume": 350620.0, "close_time": 1769907599999, "quote_volume": 45059.0101, "trades": 439, "taker_buy_base": 115631.0, "taker_buy_quote": 14872.8526 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1285, "high": 0.1299, "low": 0.127, "close": 0.1293, "volume": 727888.0, "close_time": 1769911199999, "quote_volume": 93435.5302, "trades": 685, "taker_buy_base": 282370.0, "taker_buy_quote": 36370.7005 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1294, "high": 0.1298, "low": 0.1286, "close": 0.1289, "volume": 228510.0, "close_time": 1769914799999, "quote_volume": 29551.4471, "trades": 332, "taker_buy_base": 76362.0, "taker_buy_quote": 9870.7386 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.129, "high": 0.1297, "low": 0.1288, "close": 0.1293, "volume": 168815.0, "close_time": 1769918399999, "quote_volume": 21805.0025, "trades": 287, "taker_buy_base": 63154.0, "taker_buy_quote": 8159.7371 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1293, "high": 0.1312, "low": 0.1292, "close": 0.1305, "volume": 1019587.0, "close_time": 1769921999999, "quote_volume": 132969.5296, "trades": 950, "taker_buy_base": 490017.0, "taker_buy_quote": 63891.897 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1305, "high": 0.1309, "low": 0.1298, "close": 0.1298, "volume": 249837.0, "close_time": 1769925599999, "quote_volume": 32540.6797, "trades": 341, "taker_buy_base": 101167.0, "taker_buy_quote": 13178.604 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1299, "high": 0.13, "low": 0.1281, "close": 0.1282, "volume": 523046.0, "close_time": 1769929199999, "quote_volume": 67538.361, "trades": 455, "taker_buy_base": 92893.0, "taker_buy_quote": 11988.0241 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1283, "high": 0.1296, "low": 0.1281, "close": 0.1284, "volume": 158668.0, "close_time": 1769932799999, "quote_volume": 20408.0988, "trades": 279, "taker_buy_base": 68501.0, "taker_buy_quote": 8820.329 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1284, "high": 0.1297, "low": 0.1282, "close": 0.1291, "volume": 131932.0, "close_time": 1769936399999, "quote_volume": 17006.8995, "trades": 226, "taker_buy_base": 45606.0, "taker_buy_quote": 5884.042 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1292, "high": 0.1302, "low": 0.1285, "close": 0.1298, "volume": 255877.0, "close_time": 1769939999999, "quote_volume": 33092.1999, "trades": 296, "taker_buy_base": 95776.0, "taker_buy_quote": 12388.7902 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1299, "high": 0.1308, "low": 0.1275, "close": 0.1275, "volume": 327720.0, "close_time": 1769943599999, "quote_volume": 42312.8038, "trades": 375, "taker_buy_base": 181626.0, "taker_buy_quote": 23410.2037 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1276, "high": 0.129, "low": 0.1276, "close": 0.1283, "volume": 120720.0, "close_time": 1769947199999, "quote_volume": 15507.8088, "trades": 208, "taker_buy_base": 61277.0, "taker_buy_quote": 7864.5005 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1271, "close": 0.1286, "volume": 258782.0, "close_time": 1769950799999, "quote_volume": 33101.7318, "trades": 347, "taker_buy_base": 124820.0, "taker_buy_quote": 15976.0107 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1287, "high": 0.1303, "low": 0.1286, "close": 0.1291, "volume": 211869.0, "close_time": 1769954399999, "quote_volume": 27499.8136, "trades": 337, "taker_buy_base": 118950.0, "taker_buy_quote": 15437.0945 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.129, "high": 0.129, "low": 0.1257, "close": 0.1265, "volume": 646105.0, "close_time": 1769957999999, "quote_volume": 81801.5499, "trades": 693, "taker_buy_base": 240952.0, "taker_buy_quote": 30530.0432 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1264, "high": 0.1264, "low": 0.123, "close": 0.1245, "volume": 540376.0, "close_time": 1769961599999, "quote_volume": 67228.0347, "trades": 827, "taker_buy_base": 173590.0, "taker_buy_quote": 21590.1062 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1244, "high": 0.1263, "low": 0.124, "close": 0.1251, "volume": 488816.0, "close_time": 1769965199999, "quote_volume": 61236.4806, "trades": 756, "taker_buy_base": 212578.0, "taker_buy_quote": 26622.2588 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1249, "high": 0.1256, "low": 0.124, "close": 0.1251, "volume": 208015.0, "close_time": 1769968799999, "quote_volume": 25951.2173, "trades": 335, "taker_buy_base": 91043.0, "taker_buy_quote": 11355.1033 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1252, "high": 0.1275, "low": 0.1251, "close": 0.1262, "volume": 355321.0, "close_time": 1769972399999, "quote_volume": 44936.2258, "trades": 498, "taker_buy_base": 169420.0, "taker_buy_quote": 21430.3762 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1263, "high": 0.1269, "low": 0.1251, "close": 0.1258, "volume": 511433.0, "close_time": 1769975999999, "quote_volume": 64459.0924, "trades": 511, "taker_buy_base": 223404.0, "taker_buy_quote": 28156.8137 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1258, "high": 0.127, "low": 0.1243, "close": 0.1256, "volume": 277347.0, "close_time": 1769979599999, "quote_volume": 34904.5331, "trades": 372, "taker_buy_base": 128099.0, "taker_buy_quote": 16115.8573 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1239, "close": 0.1246, "volume": 337790.0, "close_time": 1769983199999, "quote_volume": 42156.0244, "trades": 478, "taker_buy_base": 197746.0, "taker_buy_quote": 24683.9934 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1248, "high": 0.1266, "low": 0.1245, "close": 0.1254, "volume": 172459.0, "close_time": 1769986799999, "quote_volume": 21637.2344, "trades": 232, "taker_buy_base": 98587.0, "taker_buy_quote": 12373.2036 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1253, "high": 0.1262, "low": 0.1219, "close": 0.1244, "volume": 1418558.0, "close_time": 1769990399999, "quote_volume": 175664.3128, "trades": 1491, "taker_buy_base": 363025.0, "taker_buy_quote": 45053.8084 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1245, "high": 0.1276, "low": 0.1236, "close": 0.1266, "volume": 320872.0, "close_time": 1769993999999, "quote_volume": 40595.3491, "trades": 589, "taker_buy_base": 166440.0, "taker_buy_quote": 21081.453 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1267, "high": 0.1284, "low": 0.1251, "close": 0.1272, "volume": 155552.0, "close_time": 1769997599999, "quote_volume": 19765.8202, "trades": 387, "taker_buy_base": 62443.0, "taker_buy_quote": 7932.6094 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1272, "high": 0.1275, "low": 0.1254, "close": 0.1256, "volume": 148939.0, "close_time": 1770001199999, "quote_volume": 18799.4573, "trades": 373, "taker_buy_base": 62809.0, "taker_buy_quote": 7939.2352 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1256, "high": 0.1257, "low": 0.1209, "close": 0.1254, "volume": 1090759.0, "close_time": 1770004799999, "quote_volume": 134159.4693, "trades": 1528, "taker_buy_base": 441797.0, "taker_buy_quote": 54247.3963 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1252, "high": 0.1271, "low": 0.1234, "close": 0.1254, "volume": 546777.0, "close_time": 1770008399999, "quote_volume": 68659.2556, "trades": 619, "taker_buy_base": 173724.0, "taker_buy_quote": 21776.3927 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1253, "high": 0.1255, "low": 0.1219, "close": 0.1231, "volume": 547368.0, "close_time": 1770011999999, "quote_volume": 67379.3332, "trades": 718, "taker_buy_base": 266663.0, "taker_buy_quote": 32775.7842 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.123, "high": 0.1258, "low": 0.1209, "close": 0.1242, "volume": 836430.0, "close_time": 1770015599999, "quote_volume": 103246.477, "trades": 1211, "taker_buy_base": 375068.0, "taker_buy_quote": 46359.9276 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1242, "high": 0.125, "low": 0.1236, "close": 0.1238, "volume": 248644.0, "close_time": 1770019199999, "quote_volume": 30845.1269, "trades": 452, "taker_buy_base": 118119.0, "taker_buy_quote": 14659.7971 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1237, "high": 0.1247, "low": 0.1237, "close": 0.1244, "volume": 128244.0, "close_time": 1770022799999, "quote_volume": 15937.5344, "trades": 337, "taker_buy_base": 54297.0, "taker_buy_quote": 6747.5228 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1243, "high": 0.126, "low": 0.1237, "close": 0.1254, "volume": 441421.0, "close_time": 1770026399999, "quote_volume": 55080.7897, "trades": 617, "taker_buy_base": 267591.0, "taker_buy_quote": 33351.226 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1247, "close": 0.1247, "volume": 216128.0, "close_time": 1770029999999, "quote_volume": 27028.8603, "trades": 260, "taker_buy_base": 69699.0, "taker_buy_quote": 8726.1511 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1243, "close": 0.1245, "volume": 185818.0, "close_time": 1770033599999, "quote_volume": 23216.0817, "trades": 316, "taker_buy_base": 63542.0, "taker_buy_quote": 7941.6673 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1245, "high": 0.1254, "low": 0.1244, "close": 0.1251, "volume": 193111.0, "close_time": 1770037199999, "quote_volume": 24093.2983, "trades": 388, "taker_buy_base": 89140.0, "taker_buy_quote": 11127.1865 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1251, "high": 0.1259, "low": 0.1246, "close": 0.1256, "volume": 260634.0, "close_time": 1770040799999, "quote_volume": 32619.642, "trades": 444, "taker_buy_base": 116699.0, "taker_buy_quote": 14607.2939 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1255, "high": 0.127, "low": 0.1243, "close": 0.1257, "volume": 492175.0, "close_time": 1770044399999, "quote_volume": 61898.5062, "trades": 833, "taker_buy_base": 222269.0, "taker_buy_quote": 27963.3724 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1258, "high": 0.1269, "low": 0.1249, "close": 0.1258, "volume": 860074.0, "close_time": 1770047999999, "quote_volume": 108025.9945, "trades": 906, "taker_buy_base": 406515.0, "taker_buy_quote": 51049.6927 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1258, "high": 0.1263, "low": 0.1247, "close": 0.1248, "volume": 323008.0, "close_time": 1770051599999, "quote_volume": 40619.0705, "trades": 551, "taker_buy_base": 153567.0, "taker_buy_quote": 19331.4806 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1229, "close": 0.1232, "volume": 297813.0, "close_time": 1770055199999, "quote_volume": 36942.7464, "trades": 504, "taker_buy_base": 120304.0, "taker_buy_quote": 14948.328 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1232, "high": 0.1239, "low": 0.1224, "close": 0.1236, "volume": 198909.0, "close_time": 1770058799999, "quote_volume": 24541.1014, "trades": 453, "taker_buy_base": 98655.0, "taker_buy_quote": 12172.7263 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1228, "close": 0.1229, "volume": 229751.0, "close_time": 1770062399999, "quote_volume": 28332.5907, "trades": 442, "taker_buy_base": 116180.0, "taker_buy_quote": 14333.2321 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1226, "close": 0.1234, "volume": 480887.0, "close_time": 1770065999999, "quote_volume": 59229.8193, "trades": 624, "taker_buy_base": 360268.0, "taker_buy_quote": 44379.7259 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1234, "high": 0.1242, "low": 0.1233, "close": 0.1241, "volume": 168009.0, "close_time": 1770069599999, "quote_volume": 20813.7604, "trades": 332, "taker_buy_base": 82015.0, "taker_buy_quote": 10156.9982 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1241, "high": 0.1247, "low": 0.124, "close": 0.1245, "volume": 158249.0, "close_time": 1770073199999, "quote_volume": 19685.6159, "trades": 297, "taker_buy_base": 67801.0, "taker_buy_quote": 8435.2415 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1245, "high": 0.1247, "low": 0.1237, "close": 0.1239, "volume": 126987.0, "close_time": 1770076799999, "quote_volume": 15767.1333, "trades": 311, "taker_buy_base": 53422.0, "taker_buy_quote": 6635.2502 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1238, "high": 0.1243, "low": 0.123, "close": 0.1242, "volume": 239257.0, "close_time": 1770080399999, "quote_volume": 29617.9765, "trades": 515, "taker_buy_base": 156623.0, "taker_buy_quote": 19389.0545 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1241, "high": 0.1243, "low": 0.123, "close": 0.1232, "volume": 258784.0, "close_time": 1770083999999, "quote_volume": 31973.2656, "trades": 402, "taker_buy_base": 76608.0, "taker_buy_quote": 9459.0397 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1232, "high": 0.1234, "low": 0.1211, "close": 0.1211, "volume": 362672.0, "close_time": 1770087599999, "quote_volume": 44333.0974, "trades": 476, "taker_buy_base": 127571.0, "taker_buy_quote": 15593.0634 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1211, "high": 0.1239, "low": 0.121, "close": 0.1238, "volume": 222657.0, "close_time": 1770091199999, "quote_volume": 27225.6725, "trades": 445, "taker_buy_base": 127567.0, "taker_buy_quote": 15588.9476 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1238, "high": 0.13, "low": 0.1232, "close": 0.1289, "volume": 3118991.0, "close_time": 1770094799999, "quote_volume": 397607.5384, "trades": 2450, "taker_buy_base": 1937964.0, "taker_buy_quote": 247587.2169 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1287, "high": 0.1297, "low": 0.1269, "close": 0.1273, "volume": 2416838.0, "close_time": 1770098399999, "quote_volume": 310648.4999, "trades": 1954, "taker_buy_base": 1102575.0, "taker_buy_quote": 141831.812 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1245, "close": 0.1257, "volume": 1645812.0, "close_time": 1770101999999, "quote_volume": 206724.943, "trades": 1462, "taker_buy_base": 1092549.0, "taker_buy_quote": 137109.6908 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1257, "high": 0.1264, "low": 0.1253, "close": 0.1253, "volume": 291590.0, "close_time": 1770105599999, "quote_volume": 36694.8182, "trades": 508, "taker_buy_base": 173763.0, "taker_buy_quote": 21873.6548 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1247, "close": 0.1247, "volume": 202703.0, "close_time": 1770109199999, "quote_volume": 25360.9823, "trades": 411, "taker_buy_base": 111525.0, "taker_buy_quote": 13955.4456 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1248, "high": 0.1252, "low": 0.1227, "close": 0.124, "volume": 588464.0, "close_time": 1770112799999, "quote_volume": 72792.7311, "trades": 784, "taker_buy_base": 321658.0, "taker_buy_quote": 39789.843 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1241, "high": 0.1251, "low": 0.1235, "close": 0.1238, "volume": 177249.0, "close_time": 1770116399999, "quote_volume": 22043.1932, "trades": 369, "taker_buy_base": 62520.0, "taker_buy_quote": 7778.4081 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1234, "close": 0.1235, "volume": 165228.0, "close_time": 1770119999999, "quote_volume": 20452.1312, "trades": 357, "taker_buy_base": 87159.0, "taker_buy_quote": 10792.2845 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1232, "close": 0.1232, "volume": 518656.0, "close_time": 1770123599999, "quote_volume": 64153.5286, "trades": 655, "taker_buy_base": 197160.0, "taker_buy_quote": 24378.5059 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1232, "high": 0.1238, "low": 0.1221, "close": 0.1234, "volume": 495098.0, "close_time": 1770127199999, "quote_volume": 60847.1911, "trades": 642, "taker_buy_base": 240396.0, "taker_buy_quote": 29565.0938 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1203, "close": 0.1203, "volume": 472337.0, "close_time": 1770130799999, "quote_volume": 57521.2264, "trades": 693, "taker_buy_base": 173831.0, "taker_buy_quote": 21194.7631 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1204, "high": 0.1234, "low": 0.1202, "close": 0.1232, "volume": 703897.0, "close_time": 1770134399999, "quote_volume": 85699.1703, "trades": 1100, "taker_buy_base": 483612.0, "taker_buy_quote": 58805.3587 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1232, "high": 0.1232, "low": 0.12, "close": 0.1202, "volume": 453735.0, "close_time": 1770137999999, "quote_volume": 54893.3425, "trades": 779, "taker_buy_base": 244216.0, "taker_buy_quote": 29517.6242 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1179, "close": 0.1179, "volume": 381386.0, "close_time": 1770141599999, "quote_volume": 45308.6743, "trades": 615, "taker_buy_base": 225811.0, "taker_buy_quote": 26816.909 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1145, "close": 0.1148, "volume": 1312154.0, "close_time": 1770145199999, "quote_volume": 152553.7618, "trades": 1506, "taker_buy_base": 596012.0, "taker_buy_quote": 69364.506 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1149, "high": 0.121, "low": 0.1148, "close": 0.1202, "volume": 669088.0, "close_time": 1770148799999, "quote_volume": 79508.485, "trades": 971, "taker_buy_base": 381454.0, "taker_buy_quote": 45379.291 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1202, "high": 0.1254, "low": 0.1189, "close": 0.1242, "volume": 789583.0, "close_time": 1770152399999, "quote_volume": 97084.8049, "trades": 1214, "taker_buy_base": 461229.0, "taker_buy_quote": 56705.9757 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1212, "close": 0.1214, "volume": 363686.0, "close_time": 1770155999999, "quote_volume": 44891.5327, "trades": 700, "taker_buy_base": 157315.0, "taker_buy_quote": 19481.5487 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1215, "high": 0.1215, "low": 0.119, "close": 0.1193, "volume": 207591.0, "close_time": 1770159599999, "quote_volume": 24989.6297, "trades": 456, "taker_buy_base": 109771.0, "taker_buy_quote": 13210.2647 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1175, "close": 0.1183, "volume": 168593.0, "close_time": 1770163199999, "quote_volume": 19963.2833, "trades": 387, "taker_buy_base": 81810.0, "taker_buy_quote": 9694.9531 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1183, "high": 0.1196, "low": 0.1181, "close": 0.1189, "volume": 299964.0, "close_time": 1770166799999, "quote_volume": 35611.2114, "trades": 417, "taker_buy_base": 94807.0, "taker_buy_quote": 11248.9651 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.119, "high": 0.121, "low": 0.119, "close": 0.12, "volume": 293551.0, "close_time": 1770170399999, "quote_volume": 35228.1398, "trades": 439, "taker_buy_base": 160415.0, "taker_buy_quote": 19230.3087 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1199, "high": 0.1207, "low": 0.1193, "close": 0.1198, "volume": 261549.0, "close_time": 1770173999999, "quote_volume": 31426.1589, "trades": 351, "taker_buy_base": 91090.0, "taker_buy_quote": 10949.832 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1198, "high": 0.1246, "low": 0.1198, "close": 0.1233, "volume": 851747.0, "close_time": 1770177599999, "quote_volume": 104655.6064, "trades": 1298, "taker_buy_base": 606997.0, "taker_buy_quote": 74556.7615 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1232, "high": 0.1238, "low": 0.122, "close": 0.1228, "volume": 496600.0, "close_time": 1770181199999, "quote_volume": 61115.1062, "trades": 604, "taker_buy_base": 262831.0, "taker_buy_quote": 32356.4629 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1222, "close": 0.1226, "volume": 600348.0, "close_time": 1770184799999, "quote_volume": 73626.443, "trades": 937, "taker_buy_base": 333791.0, "taker_buy_quote": 40933.4097 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1225, "high": 0.1244, "low": 0.1225, "close": 0.123, "volume": 1613116.0, "close_time": 1770188399999, "quote_volume": 199227.4726, "trades": 1318, "taker_buy_base": 699419.0, "taker_buy_quote": 86157.2228 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1231, "high": 0.1239, "low": 0.1226, "close": 0.1236, "volume": 165630.0, "close_time": 1770191999999, "quote_volume": 20392.949, "trades": 203, "taker_buy_base": 60003.0, "taker_buy_quote": 7397.6549 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1235, "high": 0.124, "low": 0.1224, "close": 0.1236, "volume": 328646.0, "close_time": 1770195599999, "quote_volume": 40394.7063, "trades": 276, "taker_buy_base": 160157.0, "taker_buy_quote": 19694.4953 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1225, "close": 0.123, "volume": 550731.0, "close_time": 1770199199999, "quote_volume": 67728.5569, "trades": 268, "taker_buy_base": 443572.0, "taker_buy_quote": 54553.3774 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1225, "close": 0.1227, "volume": 93427.0, "close_time": 1770202799999, "quote_volume": 11459.0496, "trades": 140, "taker_buy_base": 48537.0, "taker_buy_quote": 5952.2999 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1207, "close": 0.1222, "volume": 376068.0, "close_time": 1770206399999, "quote_volume": 45789.0134, "trades": 432, "taker_buy_base": 144303.0, "taker_buy_quote": 17586.3163 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1217, "close": 0.1223, "volume": 92280.0, "close_time": 1770209999999, "quote_volume": 11266.8721, "trades": 157, "taker_buy_base": 35906.0, "taker_buy_quote": 4383.3736 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1197, "close": 0.1197, "volume": 427863.0, "close_time": 1770213599999, "quote_volume": 51636.2894, "trades": 450, "taker_buy_base": 128596.0, "taker_buy_quote": 15536.913 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1197, "high": 0.1214, "low": 0.1192, "close": 0.1194, "volume": 527180.0, "close_time": 1770217199999, "quote_volume": 63378.8816, "trades": 631, "taker_buy_base": 324796.0, "taker_buy_quote": 39071.0972 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1193, "high": 0.121, "low": 0.1177, "close": 0.1193, "volume": 692380.0, "close_time": 1770220799999, "quote_volume": 82496.5198, "trades": 829, "taker_buy_base": 345904.0, "taker_buy_quote": 41292.8316 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1192, "high": 0.12, "low": 0.1176, "close": 0.1187, "volume": 595126.0, "close_time": 1770224399999, "quote_volume": 70559.5204, "trades": 749, "taker_buy_base": 269248.0, "taker_buy_quote": 31908.8354 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1169, "close": 0.1184, "volume": 330409.0, "close_time": 1770227999999, "quote_volume": 38910.1176, "trades": 632, "taker_buy_base": 191166.0, "taker_buy_quote": 22514.3519 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1184, "high": 0.1214, "low": 0.117, "close": 0.12, "volume": 547714.0, "close_time": 1770231599999, "quote_volume": 65681.5419, "trades": 779, "taker_buy_base": 384458.0, "taker_buy_quote": 46235.7642 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1201, "high": 0.123, "low": 0.1198, "close": 0.1229, "volume": 366942.0, "close_time": 1770235199999, "quote_volume": 44596.4815, "trades": 556, "taker_buy_base": 213593.0, "taker_buy_quote": 26000.8958 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1217, "close": 0.1224, "volume": 302810.0, "close_time": 1770238799999, "quote_volume": 37053.9791, "trades": 325, "taker_buy_base": 98259.0, "taker_buy_quote": 12027.5295 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1224, "high": 0.1229, "low": 0.1199, "close": 0.121, "volume": 345890.0, "close_time": 1770242399999, "quote_volume": 41789.7903, "trades": 445, "taker_buy_base": 109167.0, "taker_buy_quote": 13240.6954 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1209, "high": 0.1224, "low": 0.1188, "close": 0.1197, "volume": 502825.0, "close_time": 1770245999999, "quote_volume": 60682.3628, "trades": 651, "taker_buy_base": 171850.0, "taker_buy_quote": 20704.3765 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1197, "high": 0.1223, "low": 0.1195, "close": 0.1211, "volume": 628260.0, "close_time": 1770249599999, "quote_volume": 76226.5284, "trades": 877, "taker_buy_base": 248590.0, "taker_buy_quote": 30158.7933 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1206, "close": 0.1209, "volume": 204828.0, "close_time": 1770253199999, "quote_volume": 24820.8138, "trades": 306, "taker_buy_base": 100507.0, "taker_buy_quote": 12183.5943 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1208, "high": 0.1225, "low": 0.1197, "close": 0.1206, "volume": 371375.0, "close_time": 1770256799999, "quote_volume": 45070.635, "trades": 511, "taker_buy_base": 191640.0, "taker_buy_quote": 23260.4198 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1206, "high": 0.1216, "low": 0.1194, "close": 0.1196, "volume": 287071.0, "close_time": 1770260399999, "quote_volume": 34624.8224, "trades": 456, "taker_buy_base": 159404.0, "taker_buy_quote": 19252.7294 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1189, "close": 0.119, "volume": 170665.0, "close_time": 1770263999999, "quote_volume": 20408.8127, "trades": 331, "taker_buy_base": 78255.0, "taker_buy_quote": 9361.237 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1185, "close": 0.1189, "volume": 310922.0, "close_time": 1770267599999, "quote_volume": 36998.7321, "trades": 499, "taker_buy_base": 158808.0, "taker_buy_quote": 18909.8517 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1189, "high": 0.1209, "low": 0.1185, "close": 0.1201, "volume": 402015.0, "close_time": 1770271199999, "quote_volume": 48083.9634, "trades": 496, "taker_buy_base": 235792.0, "taker_buy_quote": 28216.397 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1202, "high": 0.1212, "low": 0.1198, "close": 0.1207, "volume": 974131.0, "close_time": 1770274799999, "quote_volume": 117283.8839, "trades": 652, "taker_buy_base": 579420.0, "taker_buy_quote": 69798.9192 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1207, "high": 0.1226, "low": 0.1207, "close": 0.1208, "volume": 315727.0, "close_time": 1770278399999, "quote_volume": 38405.9301, "trades": 408, "taker_buy_base": 128496.0, "taker_buy_quote": 15643.8368 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1209, "high": 0.1227, "low": 0.1208, "close": 0.1223, "volume": 272181.0, "close_time": 1770281999999, "quote_volume": 33196.0551, "trades": 290, "taker_buy_base": 140602.0, "taker_buy_quote": 17170.0826 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1224, "high": 0.1258, "low": 0.1223, "close": 0.1243, "volume": 1379957.0, "close_time": 1770285599999, "quote_volume": 171514.3044, "trades": 1316, "taker_buy_base": 732137.0, "taker_buy_quote": 91045.2871 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1243, "high": 0.1249, "low": 0.122, "close": 0.1224, "volume": 1009861.0, "close_time": 1770289199999, "quote_volume": 125080.8856, "trades": 923, "taker_buy_base": 445737.0, "taker_buy_quote": 55247.8861 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1223, "high": 0.1238, "low": 0.1209, "close": 0.123, "volume": 1273900.0, "close_time": 1770292799999, "quote_volume": 155789.2477, "trades": 1175, "taker_buy_base": 720376.0, "taker_buy_quote": 88111.7767 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.123, "high": 0.1243, "low": 0.1202, "close": 0.1209, "volume": 1220045.0, "close_time": 1770296399999, "quote_volume": 148813.1989, "trades": 1359, "taker_buy_base": 518058.0, "taker_buy_quote": 63277.8312 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.121, "high": 0.1216, "low": 0.1187, "close": 0.1188, "volume": 1067587.0, "close_time": 1770299999999, "quote_volume": 128149.0584, "trades": 908, "taker_buy_base": 523281.0, "taker_buy_quote": 62956.4786 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.119, "high": 0.1237, "low": 0.1185, "close": 0.1222, "volume": 2056440.0, "close_time": 1770303599999, "quote_volume": 249467.7714, "trades": 1792, "taker_buy_base": 1192099.0, "taker_buy_quote": 144689.5986 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1225, "high": 0.1227, "low": 0.1161, "close": 0.1185, "volume": 2976677.0, "close_time": 1770307199999, "quote_volume": 353979.1049, "trades": 2607, "taker_buy_base": 1387830.0, "taker_buy_quote": 165416.7837 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1185, "high": 0.1215, "low": 0.1154, "close": 0.1172, "volume": 2915498.0, "close_time": 1770310799999, "quote_volume": 344980.5838, "trades": 2552, "taker_buy_base": 1117279.0, "taker_buy_quote": 132322.6884 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1127, "close": 0.1136, "volume": 1736233.0, "close_time": 1770314399999, "quote_volume": 199385.8844, "trades": 1900, "taker_buy_base": 743647.0, "taker_buy_quote": 85368.6356 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1137, "high": 0.1158, "low": 0.112, "close": 0.1156, "volume": 604568.0, "close_time": 1770317999999, "quote_volume": 68428.138, "trades": 1153, "taker_buy_base": 291696.0, "taker_buy_quote": 33094.9745 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1122, "close": 0.1127, "volume": 763128.0, "close_time": 1770321599999, "quote_volume": 86444.8803, "trades": 776, "taker_buy_base": 451440.0, "taker_buy_quote": 51072.2492 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1128, "high": 0.1137, "low": 0.1074, "close": 0.1095, "volume": 2242813.0, "close_time": 1770325199999, "quote_volume": 246226.8832, "trades": 2074, "taker_buy_base": 951543.0, "taker_buy_quote": 105075.4875 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1094, "high": 0.1121, "low": 0.1078, "close": 0.1081, "volume": 852028.0, "close_time": 1770328799999, "quote_volume": 93295.1656, "trades": 1303, "taker_buy_base": 351776.0, "taker_buy_quote": 38647.4959 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.108, "high": 0.1099, "low": 0.106, "close": 0.1086, "volume": 1084876.0, "close_time": 1770332399999, "quote_volume": 117374.4231, "trades": 832, "taker_buy_base": 456469.0, "taker_buy_quote": 49474.5374 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1085, "high": 0.111, "low": 0.1075, "close": 0.108, "volume": 817842.0, "close_time": 1770335999999, "quote_volume": 89598.0414, "trades": 853, "taker_buy_base": 390749.0, "taker_buy_quote": 42811.0573 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1081, "high": 0.1084, "low": 0.0969, "close": 0.1062, "volume": 4761271.0, "close_time": 1770339599999, "quote_volume": 485185.263, "trades": 4518, "taker_buy_base": 2139582.0, "taker_buy_quote": 217953.1542 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1062, "high": 0.1096, "low": 0.1055, "close": 0.1094, "volume": 769442.0, "close_time": 1770343199999, "quote_volume": 82743.1505, "trades": 1220, "taker_buy_base": 343899.0, "taker_buy_quote": 37013.778 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1068, "close": 0.1074, "volume": 934141.0, "close_time": 1770346799999, "quote_volume": 100862.4479, "trades": 773, "taker_buy_base": 379880.0, "taker_buy_quote": 41144.7267 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1075, "high": 0.1083, "low": 0.1065, "close": 0.108, "volume": 481250.0, "close_time": 1770350399999, "quote_volume": 51684.1007, "trades": 621, "taker_buy_base": 327742.0, "taker_buy_quote": 35216.6885 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1081, "high": 0.1093, "low": 0.1072, "close": 0.1089, "volume": 161072.0, "close_time": 1770353999999, "quote_volume": 17447.4684, "trades": 339, "taker_buy_base": 87338.0, "taker_buy_quote": 9459.3392 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1087, "high": 0.113, "low": 0.1086, "close": 0.1125, "volume": 782289.0, "close_time": 1770357599999, "quote_volume": 86680.6136, "trades": 750, "taker_buy_base": 469686.0, "taker_buy_quote": 52004.2188 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1126, "high": 0.1134, "low": 0.111, "close": 0.1111, "volume": 1104032.0, "close_time": 1770361199999, "quote_volume": 124113.7304, "trades": 886, "taker_buy_base": 642659.0, "taker_buy_quote": 72372.1584 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1103, "close": 0.1111, "volume": 362807.0, "close_time": 1770364799999, "quote_volume": 40320.752, "trades": 488, "taker_buy_base": 132608.0, "taker_buy_quote": 14755.1347 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1111, "high": 0.1119, "low": 0.1092, "close": 0.1103, "volume": 729577.0, "close_time": 1770368399999, "quote_volume": 80413.828, "trades": 785, "taker_buy_base": 364778.0, "taker_buy_quote": 40254.5297 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1104, "high": 0.1139, "low": 0.1098, "close": 0.1135, "volume": 459208.0, "close_time": 1770371999999, "quote_volume": 51174.105, "trades": 615, "taker_buy_base": 215385.0, "taker_buy_quote": 23910.7766 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1135, "high": 0.1155, "low": 0.1131, "close": 0.1153, "volume": 606052.0, "close_time": 1770375599999, "quote_volume": 69500.4091, "trades": 752, "taker_buy_base": 320406.0, "taker_buy_quote": 36780.962 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1151, "high": 0.1153, "low": 0.114, "close": 0.1148, "volume": 335622.0, "close_time": 1770379199999, "quote_volume": 38498.1347, "trades": 472, "taker_buy_base": 153651.0, "taker_buy_quote": 17643.3596 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1139, "close": 0.1143, "volume": 326273.0, "close_time": 1770382799999, "quote_volume": 37281.3817, "trades": 417, "taker_buy_base": 149998.0, "taker_buy_quote": 17148.8359 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1144, "high": 0.1164, "low": 0.1142, "close": 0.1163, "volume": 695149.0, "close_time": 1770386399999, "quote_volume": 80468.2152, "trades": 510, "taker_buy_base": 447226.0, "taker_buy_quote": 51826.5506 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1162, "high": 0.1193, "low": 0.1156, "close": 0.1187, "volume": 391386.0, "close_time": 1770389999999, "quote_volume": 45971.0101, "trades": 681, "taker_buy_base": 277987.0, "taker_buy_quote": 32635.1921 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1188, "high": 0.1196, "low": 0.1176, "close": 0.1191, "volume": 358250.0, "close_time": 1770393599999, "quote_volume": 42552.8465, "trades": 590, "taker_buy_base": 231775.0, "taker_buy_quote": 27520.9252 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1192, "high": 0.1221, "low": 0.1187, "close": 0.1218, "volume": 686044.0, "close_time": 1770397199999, "quote_volume": 82986.2153, "trades": 694, "taker_buy_base": 309492.0, "taker_buy_quote": 37471.9395 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1218, "high": 0.1251, "low": 0.1215, "close": 0.1238, "volume": 937675.0, "close_time": 1770400799999, "quote_volume": 116189.2298, "trades": 809, "taker_buy_base": 531586.0, "taker_buy_quote": 65910.3765 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1208, "close": 0.1219, "volume": 598701.0, "close_time": 1770404399999, "quote_volume": 73225.4702, "trades": 511, "taker_buy_base": 230726.0, "taker_buy_quote": 28175.8626 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.122, "high": 0.1227, "low": 0.1205, "close": 0.1225, "volume": 398575.0, "close_time": 1770407999999, "quote_volume": 48517.6914, "trades": 382, "taker_buy_base": 226790.0, "taker_buy_quote": 27605.0342 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1224, "high": 0.1232, "low": 0.1208, "close": 0.1216, "volume": 314298.0, "close_time": 1770411599999, "quote_volume": 38348.5476, "trades": 342, "taker_buy_base": 140958.0, "taker_buy_quote": 17208.4021 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1215, "high": 0.122, "low": 0.1209, "close": 0.1217, "volume": 110998.0, "close_time": 1770415199999, "quote_volume": 13492.082, "trades": 194, "taker_buy_base": 55843.0, "taker_buy_quote": 6790.878 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1216, "high": 0.1242, "low": 0.1215, "close": 0.124, "volume": 430167.0, "close_time": 1770418799999, "quote_volume": 52708.5173, "trades": 274, "taker_buy_base": 278850.0, "taker_buy_quote": 34199.5108 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.124, "high": 0.1246, "low": 0.1224, "close": 0.1236, "volume": 289223.0, "close_time": 1770422399999, "quote_volume": 35769.6843, "trades": 314, "taker_buy_base": 138717.0, "taker_buy_quote": 17160.4852 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1214, "close": 0.1217, "volume": 276880.0, "close_time": 1770425999999, "quote_volume": 33859.4489, "trades": 339, "taker_buy_base": 106330.0, "taker_buy_quote": 13014.4521 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1209, "close": 0.1213, "volume": 447553.0, "close_time": 1770429599999, "quote_volume": 54267.248, "trades": 374, "taker_buy_base": 221824.0, "taker_buy_quote": 26912.3992 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1212, "high": 0.1222, "low": 0.121, "close": 0.1213, "volume": 146759.0, "close_time": 1770433199999, "quote_volume": 17820.0345, "trades": 167, "taker_buy_base": 49551.0, "taker_buy_quote": 6020.2735 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1212, "close": 0.1219, "volume": 229938.0, "close_time": 1770436799999, "quote_volume": 28009.7647, "trades": 241, "taker_buy_base": 102670.0, "taker_buy_quote": 12502.8865 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1213, "close": 0.1217, "volume": 203361.0, "close_time": 1770440399999, "quote_volume": 24850.001, "trades": 292, "taker_buy_base": 134776.0, "taker_buy_quote": 16468.3803 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1217, "high": 0.1224, "low": 0.1213, "close": 0.1214, "volume": 212214.0, "close_time": 1770443999999, "quote_volume": 25817.4131, "trades": 220, "taker_buy_base": 91431.0, "taker_buy_quote": 11115.2942 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1215, "high": 0.1226, "low": 0.1197, "close": 0.1198, "volume": 446861.0, "close_time": 1770447599999, "quote_volume": 54236.7951, "trades": 426, "taker_buy_base": 198220.0, "taker_buy_quote": 24077.1573 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1171, "close": 0.118, "volume": 798996.0, "close_time": 1770451199999, "quote_volume": 94597.4223, "trades": 855, "taker_buy_base": 331454.0, "taker_buy_quote": 39355.7006 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1179, "high": 0.1195, "low": 0.1177, "close": 0.1194, "volume": 278100.0, "close_time": 1770454799999, "quote_volume": 33044.7064, "trades": 351, "taker_buy_base": 199039.0, "taker_buy_quote": 23641.4279 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1195, "high": 0.1203, "low": 0.1189, "close": 0.1193, "volume": 138884.0, "close_time": 1770458399999, "quote_volume": 16615.1762, "trades": 201, "taker_buy_base": 92470.0, "taker_buy_quote": 11064.0938 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1185, "close": 0.1191, "volume": 71326.0, "close_time": 1770461999999, "quote_volume": 8491.1048, "trades": 142, "taker_buy_base": 48119.0, "taker_buy_quote": 5730.3155 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1188, "close": 0.1192, "volume": 115774.0, "close_time": 1770465599999, "quote_volume": 13787.2446, "trades": 121, "taker_buy_base": 48578.0, "taker_buy_quote": 5783.157 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1191, "high": 0.1232, "low": 0.1191, "close": 0.1219, "volume": 536010.0, "close_time": 1770469199999, "quote_volume": 65282.5816, "trades": 538, "taker_buy_base": 335627.0, "taker_buy_quote": 40870.3449 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1211, "close": 0.1217, "volume": 176904.0, "close_time": 1770472799999, "quote_volume": 21504.8975, "trades": 235, "taker_buy_base": 99708.0, "taker_buy_quote": 12125.4278 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1195, "close": 0.1197, "volume": 85580.0, "close_time": 1770476399999, "quote_volume": 10319.8985, "trades": 186, "taker_buy_base": 36421.0, "taker_buy_quote": 4408.8153 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1195, "high": 0.1219, "low": 0.1194, "close": 0.1215, "volume": 154827.0, "close_time": 1770479999999, "quote_volume": 18680.0836, "trades": 259, "taker_buy_base": 75858.0, "taker_buy_quote": 9145.8662 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1216, "high": 0.1239, "low": 0.1211, "close": 0.1213, "volume": 1631203.0, "close_time": 1770483599999, "quote_volume": 199999.4019, "trades": 1854, "taker_buy_base": 867984.0, "taker_buy_quote": 106455.1329 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1214, "high": 0.1221, "low": 0.1208, "close": 0.1221, "volume": 69448.0, "close_time": 1770487199999, "quote_volume": 8440.1049, "trades": 146, "taker_buy_base": 10731.0, "taker_buy_quote": 1304.1043 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1222, "high": 0.1238, "low": 0.1222, "close": 0.123, "volume": 161041.0, "close_time": 1770490799999, "quote_volume": 19856.9088, "trades": 198, "taker_buy_base": 69283.0, "taker_buy_quote": 8552.3013 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.123, "high": 0.1234, "low": 0.1225, "close": 0.1227, "volume": 57227.0, "close_time": 1770494399999, "quote_volume": 7032.9766, "trades": 123, "taker_buy_base": 35188.0, "taker_buy_quote": 4326.98 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1227, "high": 0.124, "low": 0.1224, "close": 0.1235, "volume": 181943.0, "close_time": 1770497999999, "quote_volume": 22449.0611, "trades": 159, "taker_buy_base": 132659.0, "taker_buy_quote": 16356.5807 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1228, "close": 0.1229, "volume": 108416.0, "close_time": 1770501599999, "quote_volume": 13351.451, "trades": 133, "taker_buy_base": 44107.0, "taker_buy_quote": 5431.0388 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1224, "close": 0.1226, "volume": 55197.0, "close_time": 1770505199999, "quote_volume": 6776.8271, "trades": 69, "taker_buy_base": 28041.0, "taker_buy_quote": 3443.3654 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1227, "high": 0.1228, "low": 0.122, "close": 0.1226, "volume": 48949.0, "close_time": 1770508799999, "quote_volume": 5994.6555, "trades": 110, "taker_buy_base": 16027.0, "taker_buy_quote": 1962.3315 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1225, "high": 0.1228, "low": 0.122, "close": 0.1224, "volume": 49468.0, "close_time": 1770512399999, "quote_volume": 6049.1068, "trades": 99, "taker_buy_base": 18323.0, "taker_buy_quote": 2238.8007 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1225, "high": 0.1227, "low": 0.1222, "close": 0.1224, "volume": 27556.0, "close_time": 1770515999999, "quote_volume": 3372.1155, "trades": 65, "taker_buy_base": 12023.0, "taker_buy_quote": 1470.7055 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1223, "high": 0.123, "low": 0.1221, "close": 0.1223, "volume": 56801.0, "close_time": 1770519599999, "quote_volume": 6954.2283, "trades": 101, "taker_buy_base": 31731.0, "taker_buy_quote": 3885.752 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1224, "high": 0.1224, "low": 0.121, "close": 0.1211, "volume": 85330.0, "close_time": 1770523199999, "quote_volume": 10390.1552, "trades": 130, "taker_buy_base": 34258.0, "taker_buy_quote": 4171.0745 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1208, "close": 0.1216, "volume": 38174.0, "close_time": 1770526799999, "quote_volume": 4628.6161, "trades": 103, "taker_buy_base": 4577.0, "taker_buy_quote": 555.5261 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1207, "close": 0.1209, "volume": 122779.0, "close_time": 1770530399999, "quote_volume": 14873.1149, "trades": 104, "taker_buy_base": 8979.0, "taker_buy_quote": 1088.1292 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1206, "close": 0.1206, "volume": 20451.0, "close_time": 1770533999999, "quote_volume": 2469.2632, "trades": 43, "taker_buy_base": 4531.0, "taker_buy_quote": 547.2805 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1201, "close": 0.1208, "volume": 148801.0, "close_time": 1770537599999, "quote_volume": 17956.8352, "trades": 172, "taker_buy_base": 69047.0, "taker_buy_quote": 8342.5261 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1207, "high": 0.1221, "low": 0.1205, "close": 0.1216, "volume": 257226.0, "close_time": 1770541199999, "quote_volume": 31248.7103, "trades": 344, "taker_buy_base": 96257.0, "taker_buy_quote": 11690.2963 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1214, "high": 0.122, "low": 0.121, "close": 0.1212, "volume": 73047.0, "close_time": 1770544799999, "quote_volume": 8871.5326, "trades": 152, "taker_buy_base": 46699.0, "taker_buy_quote": 5671.9584 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1213, "high": 0.122, "low": 0.1204, "close": 0.1209, "volume": 131927.0, "close_time": 1770548399999, "quote_volume": 15954.3719, "trades": 152, "taker_buy_base": 101883.0, "taker_buy_quote": 12313.4654 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.121, "high": 0.1225, "low": 0.121, "close": 0.1223, "volume": 128619.0, "close_time": 1770551999999, "quote_volume": 15690.2701, "trades": 179, "taker_buy_base": 54365.0, "taker_buy_quote": 6630.0441 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1213, "close": 0.1221, "volume": 126095.0, "close_time": 1770555599999, "quote_volume": 15353.8104, "trades": 180, "taker_buy_base": 38058.0, "taker_buy_quote": 4634.9203 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.122, "high": 0.1223, "low": 0.1211, "close": 0.122, "volume": 253295.0, "close_time": 1770559199999, "quote_volume": 30808.7033, "trades": 298, "taker_buy_base": 80784.0, "taker_buy_quote": 9833.0915 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1215, "close": 0.1222, "volume": 81308.0, "close_time": 1770562799999, "quote_volume": 9919.4363, "trades": 138, "taker_buy_base": 50599.0, "taker_buy_quote": 6177.6614 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1223, "high": 0.1225, "low": 0.1205, "close": 0.1206, "volume": 215517.0, "close_time": 1770566399999, "quote_volume": 26171.9554, "trades": 241, "taker_buy_base": 86208.0, "taker_buy_quote": 10478.2063 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1176, "close": 0.1179, "volume": 312062.0, "close_time": 1770569999999, "quote_volume": 37203.1806, "trades": 351, "taker_buy_base": 79418.0, "taker_buy_quote": 9470.5066 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.118, "high": 0.1194, "low": 0.118, "close": 0.1193, "volume": 108589.0, "close_time": 1770573599999, "quote_volume": 12929.637, "trades": 193, "taker_buy_base": 50559.0, "taker_buy_quote": 6019.9968 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1193, "high": 0.1205, "low": 0.1191, "close": 0.1199, "volume": 44850.0, "close_time": 1770577199999, "quote_volume": 5365.5553, "trades": 126, "taker_buy_base": 19190.0, "taker_buy_quote": 2297.2057 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.12, "high": 0.1205, "low": 0.1194, "close": 0.1201, "volume": 272212.0, "close_time": 1770580799999, "quote_volume": 32629.1958, "trades": 212, "taker_buy_base": 42794.0, "taker_buy_quote": 5136.1081 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1189, "close": 0.119, "volume": 241970.0, "close_time": 1770584399999, "quote_volume": 28910.2132, "trades": 195, "taker_buy_base": 23490.0, "taker_buy_quote": 2804.3991 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.119, "high": 0.1201, "low": 0.1189, "close": 0.1193, "volume": 150997.0, "close_time": 1770587999999, "quote_volume": 18039.2504, "trades": 196, "taker_buy_base": 79667.0, "taker_buy_quote": 9509.0305 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1194, "high": 0.1196, "low": 0.1191, "close": 0.1195, "volume": 53364.0, "close_time": 1770591599999, "quote_volume": 6377.1488, "trades": 76, "taker_buy_base": 41700.0, "taker_buy_quote": 4984.3743 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1203, "high": 0.1218, "low": 0.1184, "close": 0.1198, "volume": 364179.0, "close_time": 1770595199999, "quote_volume": 43503.5523, "trades": 271, "taker_buy_base": 185885.0, "taker_buy_quote": 22235.1836 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1196, "close": 0.1202, "volume": 67135.0, "close_time": 1770598799999, "quote_volume": 8054.2562, "trades": 84, "taker_buy_base": 28870.0, "taker_buy_quote": 3461.8926 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1205, "high": 0.1216, "low": 0.1198, "close": 0.1206, "volume": 324166.0, "close_time": 1770602399999, "quote_volume": 39144.2073, "trades": 298, "taker_buy_base": 202321.0, "taker_buy_quote": 24452.0701 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1207, "high": 0.1217, "low": 0.1206, "close": 0.1213, "volume": 73895.0, "close_time": 1770605999999, "quote_volume": 8968.4728, "trades": 51, "taker_buy_base": 55391.0, "taker_buy_quote": 6724.0403 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1213, "high": 0.1228, "low": 0.1209, "close": 0.1224, "volume": 53727.0, "close_time": 1770609599999, "quote_volume": 6552.8604, "trades": 61, "taker_buy_base": 23290.0, "taker_buy_quote": 2839.4421 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1217, "close": 0.1221, "volume": 161476.0, "close_time": 1770613199999, "quote_volume": 19707.5358, "trades": 161, "taker_buy_base": 112826.0, "taker_buy_quote": 13771.7007 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.122, "high": 0.1258, "low": 0.122, "close": 0.1252, "volume": 1859803.0, "close_time": 1770616799999, "quote_volume": 229998.7024, "trades": 1124, "taker_buy_base": 1000201.0, "taker_buy_quote": 123944.0803 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1253, "high": 0.1269, "low": 0.1238, "close": 0.1263, "volume": 1067661.0, "close_time": 1770620399999, "quote_volume": 133966.574, "trades": 859, "taker_buy_base": 565979.0, "taker_buy_quote": 71100.3998 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1236, "close": 0.1236, "volume": 406537.0, "close_time": 1770623999999, "quote_volume": 50734.391, "trades": 334, "taker_buy_base": 129843.0, "taker_buy_quote": 16229.8609 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1221, "close": 0.1228, "volume": 262245.0, "close_time": 1770627599999, "quote_volume": 32530.4597, "trades": 284, "taker_buy_base": 90077.0, "taker_buy_quote": 11185.4657 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1227, "high": 0.1237, "low": 0.1223, "close": 0.1234, "volume": 306983.0, "close_time": 1770631199999, "quote_volume": 37813.3402, "trades": 270, "taker_buy_base": 149227.0, "taker_buy_quote": 18377.7206 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1234, "high": 0.1251, "low": 0.1198, "close": 0.1205, "volume": 1425731.0, "close_time": 1770634799999, "quote_volume": 175222.0142, "trades": 878, "taker_buy_base": 663303.0, "taker_buy_quote": 81737.5315 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1205, "close": 0.1213, "volume": 198273.0, "close_time": 1770638399999, "quote_volume": 23989.2958, "trades": 145, "taker_buy_base": 83488.0, "taker_buy_quote": 10092.142 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1214, "high": 0.125, "low": 0.1214, "close": 0.1241, "volume": 542352.0, "close_time": 1770641999999, "quote_volume": 66990.1622, "trades": 482, "taker_buy_base": 307301.0, "taker_buy_quote": 37899.5892 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1242, "high": 0.1266, "low": 0.1234, "close": 0.1239, "volume": 1083581.0, "close_time": 1770645599999, "quote_volume": 135531.0484, "trades": 781, "taker_buy_base": 580829.0, "taker_buy_quote": 72685.9192 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1239, "high": 0.126, "low": 0.1211, "close": 0.1241, "volume": 1889672.0, "close_time": 1770649199999, "quote_volume": 234342.7438, "trades": 1243, "taker_buy_base": 1174920.0, "taker_buy_quote": 146217.0514 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1243, "high": 0.1293, "low": 0.1235, "close": 0.1289, "volume": 1893208.0, "close_time": 1770652799999, "quote_volume": 240015.1147, "trades": 1226, "taker_buy_base": 1127529.0, "taker_buy_quote": 143166.4532 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1289, "high": 0.132, "low": 0.1267, "close": 0.1307, "volume": 3612596.0, "close_time": 1770656399999, "quote_volume": 466309.8725, "trades": 2067, "taker_buy_base": 1943372.0, "taker_buy_quote": 251286.257 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1304, "high": 0.1315, "low": 0.1285, "close": 0.1299, "volume": 1821720.0, "close_time": 1770659999999, "quote_volume": 236763.1372, "trades": 1271, "taker_buy_base": 788117.0, "taker_buy_quote": 102387.768 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.13, "high": 0.1303, "low": 0.1275, "close": 0.1294, "volume": 735879.0, "close_time": 1770663599999, "quote_volume": 94821.6993, "trades": 734, "taker_buy_base": 332545.0, "taker_buy_quote": 42861.9593 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1297, "high": 0.1347, "low": 0.1293, "close": 0.1336, "volume": 1361359.0, "close_time": 1770667199999, "quote_volume": 180142.443, "trades": 1159, "taker_buy_base": 925305.0, "taker_buy_quote": 122412.807 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1313, "close": 0.1329, "volume": 1357123.0, "close_time": 1770670799999, "quote_volume": 180597.1879, "trades": 1018, "taker_buy_base": 630082.0, "taker_buy_quote": 83819.2465 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1328, "high": 0.133, "low": 0.1309, "close": 0.1322, "volume": 711549.0, "close_time": 1770674399999, "quote_volume": 94059.5534, "trades": 528, "taker_buy_base": 270430.0, "taker_buy_quote": 35760.6081 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1322, "high": 0.1326, "low": 0.1315, "close": 0.1319, "volume": 298338.0, "close_time": 1770677999999, "quote_volume": 39417.9736, "trades": 343, "taker_buy_base": 177222.0, "taker_buy_quote": 23409.4873 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1319, "high": 0.133, "low": 0.1289, "close": 0.1294, "volume": 460570.0, "close_time": 1770681599999, "quote_volume": 60256.0343, "trades": 477, "taker_buy_base": 243213.0, "taker_buy_quote": 31910.432 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1295, "high": 0.1315, "low": 0.1292, "close": 0.1305, "volume": 539475.0, "close_time": 1770685199999, "quote_volume": 70196.1674, "trades": 456, "taker_buy_base": 256777.0, "taker_buy_quote": 33428.665 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1305, "high": 0.1336, "low": 0.1303, "close": 0.132, "volume": 596121.0, "close_time": 1770688799999, "quote_volume": 78883.5748, "trades": 586, "taker_buy_base": 319074.0, "taker_buy_quote": 42191.2448 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1319, "high": 0.1319, "low": 0.13, "close": 0.1304, "volume": 310306.0, "close_time": 1770692399999, "quote_volume": 40546.4099, "trades": 302, "taker_buy_base": 140445.0, "taker_buy_quote": 18362.641 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1276, "close": 0.1292, "volume": 692816.0, "close_time": 1770695999999, "quote_volume": 89348.3771, "trades": 532, "taker_buy_base": 305374.0, "taker_buy_quote": 39354.0474 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1292, "high": 0.1319, "low": 0.1291, "close": 0.1313, "volume": 349722.0, "close_time": 1770699599999, "quote_volume": 45778.8327, "trades": 358, "taker_buy_base": 177916.0, "taker_buy_quote": 23292.0149 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1314, "high": 0.1314, "low": 0.1285, "close": 0.1285, "volume": 333004.0, "close_time": 1770703199999, "quote_volume": 43175.5577, "trades": 285, "taker_buy_base": 120190.0, "taker_buy_quote": 15620.6497 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1285, "high": 0.1289, "low": 0.1266, "close": 0.1267, "volume": 741393.0, "close_time": 1770706799999, "quote_volume": 94681.9439, "trades": 481, "taker_buy_base": 156840.0, "taker_buy_quote": 20105.8207 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1268, "high": 0.1279, "low": 0.1266, "close": 0.1269, "volume": 418868.0, "close_time": 1770710399999, "quote_volume": 53268.4305, "trades": 420, "taker_buy_base": 172803.0, "taker_buy_quote": 21965.9072 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1272, "high": 0.1276, "low": 0.1268, "close": 0.1272, "volume": 258787.0, "close_time": 1770713999999, "quote_volume": 32923.2692, "trades": 256, "taker_buy_base": 114871.0, "taker_buy_quote": 14628.7423 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1271, "high": 0.1283, "low": 0.1271, "close": 0.1281, "volume": 622945.0, "close_time": 1770717599999, "quote_volume": 79618.2458, "trades": 492, "taker_buy_base": 334294.0, "taker_buy_quote": 42716.8702 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1281, "high": 0.1288, "low": 0.127, "close": 0.1272, "volume": 357850.0, "close_time": 1770721199999, "quote_volume": 45745.7842, "trades": 352, "taker_buy_base": 151181.0, "taker_buy_quote": 19336.7217 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1272, "high": 0.1288, "low": 0.1272, "close": 0.1277, "volume": 267637.0, "close_time": 1770724799999, "quote_volume": 34257.0274, "trades": 235, "taker_buy_base": 120343.0, "taker_buy_quote": 15409.1895 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1279, "high": 0.1298, "low": 0.1279, "close": 0.1287, "volume": 507148.0, "close_time": 1770728399999, "quote_volume": 65433.8086, "trades": 455, "taker_buy_base": 222817.0, "taker_buy_quote": 28726.6932 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1288, "high": 0.1335, "low": 0.1288, "close": 0.1313, "volume": 1091407.0, "close_time": 1770731999999, "quote_volume": 142422.1482, "trades": 651, "taker_buy_base": 706953.0, "taker_buy_quote": 92035.0551 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1312, "high": 0.1332, "low": 0.1286, "close": 0.1294, "volume": 824897.0, "close_time": 1770735599999, "quote_volume": 108039.4398, "trades": 700, "taker_buy_base": 439395.0, "taker_buy_quote": 57628.9188 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1292, "high": 0.1313, "low": 0.129, "close": 0.1299, "volume": 542021.0, "close_time": 1770739199999, "quote_volume": 70461.1134, "trades": 439, "taker_buy_base": 277419.0, "taker_buy_quote": 36047.2619 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.13, "high": 0.1318, "low": 0.13, "close": 0.1306, "volume": 493182.0, "close_time": 1770742799999, "quote_volume": 64396.231, "trades": 351, "taker_buy_base": 270101.0, "taker_buy_quote": 35242.866 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.131, "high": 0.1328, "low": 0.1304, "close": 0.1314, "volume": 282404.0, "close_time": 1770746399999, "quote_volume": 37280.8085, "trades": 275, "taker_buy_base": 190500.0, "taker_buy_quote": 25143.2357 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1289, "close": 0.1298, "volume": 303943.0, "close_time": 1770749999999, "quote_volume": 39607.8789, "trades": 236, "taker_buy_base": 132582.0, "taker_buy_quote": 17358.1089 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1299, "high": 0.1339, "low": 0.1299, "close": 0.1331, "volume": 716956.0, "close_time": 1770753599999, "quote_volume": 94821.2935, "trades": 535, "taker_buy_base": 309718.0, "taker_buy_quote": 40883.7654 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1328, "high": 0.1336, "low": 0.1321, "close": 0.1324, "volume": 291846.0, "close_time": 1770757199999, "quote_volume": 38752.4325, "trades": 266, "taker_buy_base": 137961.0, "taker_buy_quote": 18326.0084 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1324, "high": 0.1335, "low": 0.1318, "close": 0.133, "volume": 286463.0, "close_time": 1770760799999, "quote_volume": 37984.2976, "trades": 311, "taker_buy_base": 137917.0, "taker_buy_quote": 18294.566 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1332, "high": 0.1353, "low": 0.1328, "close": 0.1344, "volume": 541120.0, "close_time": 1770764399999, "quote_volume": 72657.6286, "trades": 482, "taker_buy_base": 271868.0, "taker_buy_quote": 36507.7863 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1343, "high": 0.1372, "low": 0.1341, "close": 0.1362, "volume": 773520.0, "close_time": 1770767999999, "quote_volume": 105068.6641, "trades": 812, "taker_buy_base": 435719.0, "taker_buy_quote": 59218.7483 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1363, "high": 0.1368, "low": 0.1339, "close": 0.1346, "volume": 1047420.0, "close_time": 1770771599999, "quote_volume": 141808.0174, "trades": 1092, "taker_buy_base": 456408.0, "taker_buy_quote": 61820.831 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1345, "high": 0.137, "low": 0.1343, "close": 0.1346, "volume": 365825.0, "close_time": 1770775199999, "quote_volume": 49652.4318, "trades": 510, "taker_buy_base": 139317.0, "taker_buy_quote": 18912.8778 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1346, "high": 0.1351, "low": 0.1332, "close": 0.1335, "volume": 106332.0, "close_time": 1770778799999, "quote_volume": 14268.7111, "trades": 175, "taker_buy_base": 32948.0, "taker_buy_quote": 4428.4713 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1335, "high": 0.1337, "low": 0.1316, "close": 0.1322, "volume": 359607.0, "close_time": 1770782399999, "quote_volume": 47662.6137, "trades": 401, "taker_buy_base": 122528.0, "taker_buy_quote": 16208.5886 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1321, "high": 0.1324, "low": 0.1306, "close": 0.1315, "volume": 428026.0, "close_time": 1770785999999, "quote_volume": 56325.8497, "trades": 473, "taker_buy_base": 154822.0, "taker_buy_quote": 20380.2275 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1309, "close": 0.1314, "volume": 303049.0, "close_time": 1770789599999, "quote_volume": 39896.1202, "trades": 318, "taker_buy_base": 162786.0, "taker_buy_quote": 21429.9533 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1315, "high": 0.1317, "low": 0.1278, "close": 0.1281, "volume": 597255.0, "close_time": 1770793199999, "quote_volume": 77276.4811, "trades": 672, "taker_buy_base": 211934.0, "taker_buy_quote": 27395.2983 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1283, "high": 0.1295, "low": 0.1276, "close": 0.1286, "volume": 623657.0, "close_time": 1770796799999, "quote_volume": 80234.8258, "trades": 678, "taker_buy_base": 168198.0, "taker_buy_quote": 21635.5998 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1278, "close": 0.1286, "volume": 207601.0, "close_time": 1770800399999, "quote_volume": 26621.778, "trades": 234, "taker_buy_base": 59117.0, "taker_buy_quote": 7587.3002 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1287, "high": 0.1292, "low": 0.1283, "close": 0.1292, "volume": 93965.0, "close_time": 1770803999999, "quote_volume": 12098.0511, "trades": 166, "taker_buy_base": 55728.0, "taker_buy_quote": 7177.5199 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1282, "close": 0.1286, "volume": 194259.0, "close_time": 1770807599999, "quote_volume": 25000.7025, "trades": 227, "taker_buy_base": 95510.0, "taker_buy_quote": 12303.3716 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1287, "high": 0.1313, "low": 0.1287, "close": 0.1313, "volume": 414320.0, "close_time": 1770811199999, "quote_volume": 54023.2312, "trades": 411, "taker_buy_base": 207783.0, "taker_buy_quote": 27110.1482 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1312, "high": 0.1335, "low": 0.1304, "close": 0.1322, "volume": 444632.0, "close_time": 1770814799999, "quote_volume": 58748.6274, "trades": 508, "taker_buy_base": 228544.0, "taker_buy_quote": 30185.7026 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1321, "high": 0.1336, "low": 0.1318, "close": 0.1333, "volume": 542315.0, "close_time": 1770818399999, "quote_volume": 71871.4376, "trades": 564, "taker_buy_base": 284068.0, "taker_buy_quote": 37651.182 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1334, "high": 0.1349, "low": 0.1297, "close": 0.1303, "volume": 951861.0, "close_time": 1770821999999, "quote_volume": 126655.8985, "trades": 970, "taker_buy_base": 426957.0, "taker_buy_quote": 56893.7364 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.13, "high": 0.1346, "low": 0.1293, "close": 0.1336, "volume": 845079.0, "close_time": 1770825599999, "quote_volume": 111675.6246, "trades": 928, "taker_buy_base": 435246.0, "taker_buy_quote": 57648.4714 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1337, "high": 0.1351, "low": 0.1318, "close": 0.1323, "volume": 868234.0, "close_time": 1770829199999, "quote_volume": 115619.4729, "trades": 800, "taker_buy_base": 443590.0, "taker_buy_quote": 59119.1728 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1321, "high": 0.1359, "low": 0.1313, "close": 0.1336, "volume": 555142.0, "close_time": 1770832799999, "quote_volume": 74696.4076, "trades": 677, "taker_buy_base": 293186.0, "taker_buy_quote": 39485.7321 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1337, "high": 0.1347, "low": 0.1327, "close": 0.1339, "volume": 239683.0, "close_time": 1770836399999, "quote_volume": 32051.069, "trades": 425, "taker_buy_base": 116254.0, "taker_buy_quote": 15550.1941 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1339, "high": 0.1348, "low": 0.1329, "close": 0.1331, "volume": 293596.0, "close_time": 1770839999999, "quote_volume": 39253.9718, "trades": 369, "taker_buy_base": 150257.0, "taker_buy_quote": 20106.2833 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1329, "high": 0.1336, "low": 0.132, "close": 0.1333, "volume": 179461.0, "close_time": 1770843599999, "quote_volume": 23800.5072, "trades": 255, "taker_buy_base": 69607.0, "taker_buy_quote": 9230.0314 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1335, "high": 0.1342, "low": 0.1324, "close": 0.1329, "volume": 211571.0, "close_time": 1770847199999, "quote_volume": 28243.876, "trades": 283, "taker_buy_base": 123161.0, "taker_buy_quote": 16454.7565 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1329, "high": 0.134, "low": 0.1324, "close": 0.1325, "volume": 159939.0, "close_time": 1770850799999, "quote_volume": 21277.0755, "trades": 129, "taker_buy_base": 58313.0, "taker_buy_quote": 7759.2061 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1324, "high": 0.1338, "low": 0.132, "close": 0.1332, "volume": 223876.0, "close_time": 1770854399999, "quote_volume": 29785.5094, "trades": 272, "taker_buy_base": 112527.0, "taker_buy_quote": 14974.8049 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1332, "high": 0.1353, "low": 0.1332, "close": 0.1348, "volume": 184651.0, "close_time": 1770857999999, "quote_volume": 24814.0249, "trades": 298, "taker_buy_base": 113265.0, "taker_buy_quote": 15207.0678 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1349, "high": 0.1373, "low": 0.1348, "close": 0.1366, "volume": 381027.0, "close_time": 1770861599999, "quote_volume": 51934.0974, "trades": 495, "taker_buy_base": 182228.0, "taker_buy_quote": 24829.3993 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1353, "close": 0.1354, "volume": 282581.0, "close_time": 1770865199999, "quote_volume": 38389.8784, "trades": 353, "taker_buy_base": 128037.0, "taker_buy_quote": 17399.8716 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1354, "high": 0.1368, "low": 0.1354, "close": 0.1361, "volume": 100563.0, "close_time": 1770868799999, "quote_volume": 13695.3675, "trades": 149, "taker_buy_base": 45648.0, "taker_buy_quote": 6209.5609 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.136, "high": 0.1374, "low": 0.1355, "close": 0.1362, "volume": 120685.0, "close_time": 1770872399999, "quote_volume": 16461.2961, "trades": 189, "taker_buy_base": 78871.0, "taker_buy_quote": 10749.4551 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1362, "high": 0.1364, "low": 0.1346, "close": 0.1352, "volume": 279754.0, "close_time": 1770875999999, "quote_volume": 37831.1961, "trades": 245, "taker_buy_base": 158526.0, "taker_buy_quote": 21418.2709 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1347, "close": 0.1349, "volume": 189057.0, "close_time": 1770879599999, "quote_volume": 25539.659, "trades": 165, "taker_buy_base": 91568.0, "taker_buy_quote": 12373.5335 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1342, "close": 0.1354, "volume": 119830.0, "close_time": 1770883199999, "quote_volume": 16174.7555, "trades": 153, "taker_buy_base": 64236.0, "taker_buy_quote": 8672.4511 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1355, "high": 0.136, "low": 0.1334, "close": 0.1336, "volume": 428271.0, "close_time": 1770886799999, "quote_volume": 57820.7582, "trades": 347, "taker_buy_base": 277202.0, "taker_buy_quote": 37427.5025 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1335, "high": 0.1348, "low": 0.1323, "close": 0.1342, "volume": 547928.0, "close_time": 1770890399999, "quote_volume": 73162.0738, "trades": 586, "taker_buy_base": 216544.0, "taker_buy_quote": 28993.1649 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1342, "high": 0.1357, "low": 0.1338, "close": 0.1352, "volume": 66233.0, "close_time": 1770893999999, "quote_volume": 8906.3325, "trades": 147, "taker_buy_base": 26729.0, "taker_buy_quote": 3597.8491 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1352, "high": 0.1364, "low": 0.1345, "close": 0.1358, "volume": 228233.0, "close_time": 1770897599999, "quote_volume": 30947.5695, "trades": 337, "taker_buy_base": 123604.0, "taker_buy_quote": 16766.5513 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1359, "high": 0.136, "low": 0.1344, "close": 0.1345, "volume": 225106.0, "close_time": 1770901199999, "quote_volume": 30457.9335, "trades": 303, "taker_buy_base": 127047.0, "taker_buy_quote": 17203.6459 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1343, "high": 0.1354, "low": 0.1332, "close": 0.1348, "volume": 446028.0, "close_time": 1770904799999, "quote_volume": 59893.3636, "trades": 560, "taker_buy_base": 154601.0, "taker_buy_quote": 20796.1826 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1333, "close": 0.134, "volume": 226897.0, "close_time": 1770908399999, "quote_volume": 30400.3662, "trades": 385, "taker_buy_base": 51546.0, "taker_buy_quote": 6906.3089 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1339, "high": 0.1343, "low": 0.1319, "close": 0.1319, "volume": 358694.0, "close_time": 1770911999999, "quote_volume": 47851.0312, "trades": 384, "taker_buy_base": 144746.0, "taker_buy_quote": 19262.0568 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.132, "high": 0.1321, "low": 0.1285, "close": 0.1287, "volume": 673035.0, "close_time": 1770915599999, "quote_volume": 87260.7529, "trades": 792, "taker_buy_base": 238652.0, "taker_buy_quote": 30999.7362 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1288, "high": 0.1305, "low": 0.1272, "close": 0.1277, "volume": 1607223.0, "close_time": 1770919199999, "quote_volume": 206388.0566, "trades": 1525, "taker_buy_base": 399450.0, "taker_buy_quote": 51473.3242 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1277, "high": 0.1286, "low": 0.1272, "close": 0.1281, "volume": 739275.0, "close_time": 1770922799999, "quote_volume": 94668.4852, "trades": 850, "taker_buy_base": 485009.0, "taker_buy_quote": 62132.941 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1282, "high": 0.1311, "low": 0.1279, "close": 0.1296, "volume": 680099.0, "close_time": 1770926399999, "quote_volume": 88102.7601, "trades": 501, "taker_buy_base": 326975.0, "taker_buy_quote": 42376.0521 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1297, "high": 0.13, "low": 0.1284, "close": 0.1289, "volume": 127428.0, "close_time": 1770929999999, "quote_volume": 16486.5768, "trades": 153, "taker_buy_base": 105407.0, "taker_buy_quote": 13639.6843 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.129, "high": 0.1294, "low": 0.1283, "close": 0.1284, "volume": 148479.0, "close_time": 1770933599999, "quote_volume": 19118.3739, "trades": 123, "taker_buy_base": 60274.0, "taker_buy_quote": 7762.8077 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1283, "high": 0.1305, "low": 0.128, "close": 0.1304, "volume": 139001.0, "close_time": 1770937199999, "quote_volume": 17925.0581, "trades": 157, "taker_buy_base": 93106.0, "taker_buy_quote": 11997.469 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1296, "close": 0.13, "volume": 61673.0, "close_time": 1770940799999, "quote_volume": 8013.499, "trades": 100, "taker_buy_base": 32374.0, "taker_buy_quote": 4207.7117 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1277, "close": 0.1283, "volume": 232979.0, "close_time": 1770944399999, "quote_volume": 29896.9253, "trades": 206, "taker_buy_base": 146911.0, "taker_buy_quote": 18831.3246 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1282, "high": 0.13, "low": 0.1281, "close": 0.1295, "volume": 310258.0, "close_time": 1770947999999, "quote_volume": 40088.1691, "trades": 323, "taker_buy_base": 210675.0, "taker_buy_quote": 27223.5617 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1295, "high": 0.1304, "low": 0.1293, "close": 0.1294, "volume": 292561.0, "close_time": 1770951599999, "quote_volume": 37943.4661, "trades": 264, "taker_buy_base": 143119.0, "taker_buy_quote": 18566.7906 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1288, "close": 0.1296, "volume": 102834.0, "close_time": 1770955199999, "quote_volume": 13319.3411, "trades": 119, "taker_buy_base": 77098.0, "taker_buy_quote": 9987.2949 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1281, "close": 0.1282, "volume": 90614.0, "close_time": 1770958799999, "quote_volume": 11673.5164, "trades": 117, "taker_buy_base": 38304.0, "taker_buy_quote": 4937.9201 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1282, "high": 0.1286, "low": 0.1269, "close": 0.127, "volume": 230558.0, "close_time": 1770962399999, "quote_volume": 29479.3449, "trades": 173, "taker_buy_base": 154287.0, "taker_buy_quote": 19742.7375 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.127, "high": 0.1283, "low": 0.1269, "close": 0.1283, "volume": 169991.0, "close_time": 1770965999999, "quote_volume": 21641.8306, "trades": 163, "taker_buy_base": 132336.0, "taker_buy_quote": 16845.4533 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1282, "close": 0.1283, "volume": 95171.0, "close_time": 1770969599999, "quote_volume": 12251.5124, "trades": 99, "taker_buy_base": 41137.0, "taker_buy_quote": 5289.9979 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1284, "high": 0.1294, "low": 0.1284, "close": 0.1288, "volume": 30330.0, "close_time": 1770973199999, "quote_volume": 3908.6843, "trades": 88, "taker_buy_base": 19418.0, "taker_buy_quote": 2501.9016 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1282, "close": 0.1284, "volume": 31717.0, "close_time": 1770976799999, "quote_volume": 4075.6582, "trades": 69, "taker_buy_base": 9530.0, "taker_buy_quote": 1224.3596 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1285, "high": 0.129, "low": 0.1284, "close": 0.1286, "volume": 87084.0, "close_time": 1770980399999, "quote_volume": 11208.165, "trades": 66, "taker_buy_base": 81868.0, "taker_buy_quote": 10537.0618 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1279, "close": 0.1285, "volume": 44703.0, "close_time": 1770983999999, "quote_volume": 5737.7759, "trades": 76, "taker_buy_base": 24850.0, "taker_buy_quote": 3190.3985 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1276, "close": 0.1282, "volume": 97301.0, "close_time": 1770987599999, "quote_volume": 12451.7415, "trades": 124, "taker_buy_base": 56401.0, "taker_buy_quote": 7218.0018 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1285, "high": 0.1298, "low": 0.128, "close": 0.1288, "volume": 246314.0, "close_time": 1770991199999, "quote_volume": 31756.1537, "trades": 239, "taker_buy_base": 91840.0, "taker_buy_quote": 11848.6005 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1287, "high": 0.1304, "low": 0.1284, "close": 0.1295, "volume": 289891.0, "close_time": 1770994799999, "quote_volume": 37530.8039, "trades": 353, "taker_buy_base": 173739.0, "taker_buy_quote": 22470.9205 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1296, "high": 0.133, "low": 0.1296, "close": 0.1317, "volume": 338283.0, "close_time": 1770998399999, "quote_volume": 44443.153, "trades": 442, "taker_buy_base": 220869.0, "taker_buy_quote": 29001.0959 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1317, "high": 0.133, "low": 0.1314, "close": 0.1326, "volume": 280206.0, "close_time": 1771001999999, "quote_volume": 37085.436, "trades": 283, "taker_buy_base": 83361.0, "taker_buy_quote": 11037.3228 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1314, "close": 0.1316, "volume": 295353.0, "close_time": 1771005599999, "quote_volume": 38976.7086, "trades": 245, "taker_buy_base": 84880.0, "taker_buy_quote": 11199.9953 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1314, "high": 0.1323, "low": 0.131, "close": 0.1313, "volume": 85896.0, "close_time": 1771009199999, "quote_volume": 11296.9444, "trades": 160, "taker_buy_base": 33917.0, "taker_buy_quote": 4464.7604 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1315, "high": 0.1319, "low": 0.1307, "close": 0.1312, "volume": 89172.0, "close_time": 1771012799999, "quote_volume": 11730.9643, "trades": 97, "taker_buy_base": 21408.0, "taker_buy_quote": 2816.712 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1311, "high": 0.1319, "low": 0.131, "close": 0.1313, "volume": 119932.0, "close_time": 1771016399999, "quote_volume": 15767.0279, "trades": 211, "taker_buy_base": 63007.0, "taker_buy_quote": 8283.473 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1312, "close": 0.1321, "volume": 84912.0, "close_time": 1771019999999, "quote_volume": 11180.3423, "trades": 107, "taker_buy_base": 70372.0, "taker_buy_quote": 9264.0984 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.132, "high": 0.1325, "low": 0.1314, "close": 0.1316, "volume": 271050.0, "close_time": 1771023599999, "quote_volume": 35758.7069, "trades": 203, "taker_buy_base": 141158.0, "taker_buy_quote": 18654.4071 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1316, "high": 0.1319, "low": 0.1313, "close": 0.1314, "volume": 86848.0, "close_time": 1771027199999, "quote_volume": 11426.4683, "trades": 101, "taker_buy_base": 58365.0, "taker_buy_quote": 7681.2129 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1315, "high": 0.1325, "low": 0.1313, "close": 0.1322, "volume": 239221.0, "close_time": 1771030799999, "quote_volume": 31518.7672, "trades": 229, "taker_buy_base": 116095.0, "taker_buy_quote": 15291.4174 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1321, "high": 0.1328, "low": 0.132, "close": 0.1324, "volume": 89005.0, "close_time": 1771034399999, "quote_volume": 11795.278, "trades": 111, "taker_buy_base": 38165.0, "taker_buy_quote": 5058.6282 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1325, "high": 0.1331, "low": 0.1319, "close": 0.1321, "volume": 66128.0, "close_time": 1771037999999, "quote_volume": 8770.3363, "trades": 117, "taker_buy_base": 39456.0, "taker_buy_quote": 5235.0357 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.132, "high": 0.1321, "low": 0.1315, "close": 0.132, "volume": 109598.0, "close_time": 1771041599999, "quote_volume": 14445.1591, "trades": 115, "taker_buy_base": 56738.0, "taker_buy_quote": 7478.0202 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1318, "close": 0.1318, "volume": 19498.0, "close_time": 1771045199999, "quote_volume": 2573.8927, "trades": 41, "taker_buy_base": 2774.0, "taker_buy_quote": 366.2383 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1307, "close": 0.1309, "volume": 80833.0, "close_time": 1771048799999, "quote_volume": 10635.2623, "trades": 132, "taker_buy_base": 15571.0, "taker_buy_quote": 2045.5801 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.131, "high": 0.1316, "low": 0.1308, "close": 0.1314, "volume": 148361.0, "close_time": 1771052399999, "quote_volume": 19483.8686, "trades": 100, "taker_buy_base": 101280.0, "taker_buy_quote": 13304.2509 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1314, "high": 0.1326, "low": 0.1314, "close": 0.1326, "volume": 71260.0, "close_time": 1771055999999, "quote_volume": 9428.4058, "trades": 87, "taker_buy_base": 21369.0, "taker_buy_quote": 2826.4775 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1327, "close": 0.1338, "volume": 125897.0, "close_time": 1771059599999, "quote_volume": 16766.8326, "trades": 132, "taker_buy_base": 55268.0, "taker_buy_quote": 7355.4831 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1338, "high": 0.1347, "low": 0.1337, "close": 0.1337, "volume": 189471.0, "close_time": 1771063199999, "quote_volume": 25418.7617, "trades": 143, "taker_buy_base": 58543.0, "taker_buy_quote": 7851.8136 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1329, "close": 0.1332, "volume": 159340.0, "close_time": 1771066799999, "quote_volume": 21218.3132, "trades": 201, "taker_buy_base": 96508.0, "taker_buy_quote": 12853.0498 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1333, "high": 0.1351, "low": 0.1331, "close": 0.1348, "volume": 222348.0, "close_time": 1771070399999, "quote_volume": 29902.1845, "trades": 365, "taker_buy_base": 124988.0, "taker_buy_quote": 16814.0804 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1343, "close": 0.1345, "volume": 309904.0, "close_time": 1771073999999, "quote_volume": 41787.4906, "trades": 272, "taker_buy_base": 147469.0, "taker_buy_quote": 19877.3039 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1345, "high": 0.1346, "low": 0.1331, "close": 0.1336, "volume": 267805.0, "close_time": 1771077599999, "quote_volume": 35818.3654, "trades": 201, "taker_buy_base": 191949.0, "taker_buy_quote": 25677.2088 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1336, "high": 0.1352, "low": 0.1336, "close": 0.1352, "volume": 179873.0, "close_time": 1771081199999, "quote_volume": 24170.9165, "trades": 126, "taker_buy_base": 122908.0, "taker_buy_quote": 16502.4384 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.135, "high": 0.135, "low": 0.1343, "close": 0.1348, "volume": 27397.0, "close_time": 1771084799999, "quote_volume": 3693.6201, "trades": 64, "taker_buy_base": 11758.0, "taker_buy_quote": 1584.4048 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1348, "high": 0.135, "low": 0.1333, "close": 0.1346, "volume": 141685.0, "close_time": 1771088399999, "quote_volume": 18991.783, "trades": 198, "taker_buy_base": 94923.0, "taker_buy_quote": 12728.9955 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1345, "high": 0.1354, "low": 0.1344, "close": 0.1347, "volume": 72650.0, "close_time": 1771091999999, "quote_volume": 9791.4789, "trades": 102, "taker_buy_base": 55055.0, "taker_buy_quote": 7420.301 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1347, "high": 0.1376, "low": 0.1347, "close": 0.1371, "volume": 1168279.0, "close_time": 1771095599999, "quote_volume": 159706.2387, "trades": 890, "taker_buy_base": 777332.0, "taker_buy_quote": 106301.5376 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.137, "high": 0.1378, "low": 0.1361, "close": 0.1376, "volume": 554800.0, "close_time": 1771099199999, "quote_volume": 75908.8738, "trades": 482, "taker_buy_base": 231286.0, "taker_buy_quote": 31624.6102 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1375, "high": 0.1377, "low": 0.1363, "close": 0.1369, "volume": 116401.0, "close_time": 1771102799999, "quote_volume": 15935.8477, "trades": 136, "taker_buy_base": 56442.0, "taker_buy_quote": 7729.9753 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1369, "high": 0.1389, "low": 0.1367, "close": 0.1372, "volume": 405482.0, "close_time": 1771106399999, "quote_volume": 55984.2997, "trades": 440, "taker_buy_base": 193991.0, "taker_buy_quote": 26787.9355 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1371, "high": 0.138, "low": 0.1371, "close": 0.1375, "volume": 157110.0, "close_time": 1771109999999, "quote_volume": 21621.1152, "trades": 85, "taker_buy_base": 91659.0, "taker_buy_quote": 12610.2262 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1362, "close": 0.1364, "volume": 147914.0, "close_time": 1771113599999, "quote_volume": 20219.5767, "trades": 114, "taker_buy_base": 119100.0, "taker_buy_quote": 16283.016 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1348, "close": 0.1353, "volume": 272710.0, "close_time": 1771117199999, "quote_volume": 36978.0285, "trades": 263, "taker_buy_base": 133901.0, "taker_buy_quote": 18166.4771 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1345, "close": 0.1356, "volume": 251279.0, "close_time": 1771120799999, "quote_volume": 33983.3671, "trades": 144, "taker_buy_base": 74105.0, "taker_buy_quote": 10051.8186 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1343, "close": 0.135, "volume": 203485.0, "close_time": 1771124399999, "quote_volume": 27496.8152, "trades": 115, "taker_buy_base": 108584.0, "taker_buy_quote": 14659.1736 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1329, "close": 0.1351, "volume": 324567.0, "close_time": 1771127999999, "quote_volume": 43539.9095, "trades": 188, "taker_buy_base": 148607.0, "taker_buy_quote": 19941.1746 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.135, "high": 0.1364, "low": 0.135, "close": 0.136, "volume": 202417.0, "close_time": 1771131599999, "quote_volume": 27471.7492, "trades": 152, "taker_buy_base": 108982.0, "taker_buy_quote": 14788.83 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.136, "high": 0.1363, "low": 0.1354, "close": 0.1358, "volume": 155456.0, "close_time": 1771135199999, "quote_volume": 21114.5937, "trades": 97, "taker_buy_base": 53337.0, "taker_buy_quote": 7241.734 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1357, "high": 0.1358, "low": 0.1349, "close": 0.135, "volume": 159859.0, "close_time": 1771138799999, "quote_volume": 21670.8095, "trades": 96, "taker_buy_base": 35470.0, "taker_buy_quote": 4808.7107 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1349, "high": 0.1358, "low": 0.1347, "close": 0.1352, "volume": 125261.0, "close_time": 1771142399999, "quote_volume": 16920.4355, "trades": 95, "taker_buy_base": 45100.0, "taker_buy_quote": 6093.3794 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1353, "high": 0.1358, "low": 0.1332, "close": 0.1341, "volume": 50222.0, "close_time": 1771145999999, "quote_volume": 6782.3535, "trades": 94, "taker_buy_base": 19741.0, "taker_buy_quote": 2664.5988 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.134, "high": 0.1349, "low": 0.134, "close": 0.1343, "volume": 58684.0, "close_time": 1771149599999, "quote_volume": 7888.3571, "trades": 71, "taker_buy_base": 14446.0, "taker_buy_quote": 1943.8336 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1341, "high": 0.1346, "low": 0.1333, "close": 0.1342, "volume": 247070.0, "close_time": 1771153199999, "quote_volume": 33112.572, "trades": 121, "taker_buy_base": 119730.0, "taker_buy_quote": 16032.2076 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1341, "close": 0.1342, "volume": 31622.0, "close_time": 1771156799999, "quote_volume": 4245.3493, "trades": 34, "taker_buy_base": 6956.0, "taker_buy_quote": 934.0942 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1342, "high": 0.1342, "low": 0.13, "close": 0.13, "volume": 270359.0, "close_time": 1771160399999, "quote_volume": 35676.2477, "trades": 229, "taker_buy_base": 116244.0, "taker_buy_quote": 15325.8543 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1304, "high": 0.1313, "low": 0.1286, "close": 0.1291, "volume": 580510.0, "close_time": 1771163999999, "quote_volume": 75561.9722, "trades": 252, "taker_buy_base": 197315.0, "taker_buy_quote": 25718.8947 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1291, "high": 0.1303, "low": 0.1291, "close": 0.1303, "volume": 351071.0, "close_time": 1771167599999, "quote_volume": 45536.0562, "trades": 185, "taker_buy_base": 175378.0, "taker_buy_quote": 22739.701 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1304, "high": 0.1307, "low": 0.13, "close": 0.1302, "volume": 82943.0, "close_time": 1771171199999, "quote_volume": 10811.544, "trades": 53, "taker_buy_base": 31487.0, "taker_buy_quote": 4108.522 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1296, "close": 0.13, "volume": 191800.0, "close_time": 1771174799999, "quote_volume": 24956.7659, "trades": 98, "taker_buy_base": 94251.0, "taker_buy_quote": 12269.9261 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1301, "high": 0.1305, "low": 0.1279, "close": 0.1288, "volume": 479933.0, "close_time": 1771178399999, "quote_volume": 61982.0043, "trades": 348, "taker_buy_base": 196206.0, "taker_buy_quote": 25395.5341 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1289, "high": 0.1295, "low": 0.1284, "close": 0.1288, "volume": 252240.0, "close_time": 1771181999999, "quote_volume": 32515.465, "trades": 156, "taker_buy_base": 129538.0, "taker_buy_quote": 16685.7904 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1278, "close": 0.1286, "volume": 171127.0, "close_time": 1771185599999, "quote_volume": 22022.3898, "trades": 102, "taker_buy_base": 77614.0, "taker_buy_quote": 9988.2935 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.128, "high": 0.1292, "low": 0.128, "close": 0.1286, "volume": 163357.0, "close_time": 1771189199999, "quote_volume": 21031.045, "trades": 73, "taker_buy_base": 93892.0, "taker_buy_quote": 12091.7291 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1281, "close": 0.1286, "volume": 184016.0, "close_time": 1771192799999, "quote_volume": 23659.8998, "trades": 185, "taker_buy_base": 117515.0, "taker_buy_quote": 15114.6803 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1283, "high": 0.1291, "low": 0.1279, "close": 0.1291, "volume": 83586.0, "close_time": 1771196399999, "quote_volume": 10730.0455, "trades": 115, "taker_buy_base": 45099.0, "taker_buy_quote": 5789.4937 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1277, "close": 0.1292, "volume": 154426.0, "close_time": 1771199999999, "quote_volume": 19831.2985, "trades": 133, "taker_buy_base": 84248.0, "taker_buy_quote": 10822.3861 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1291, "close": 0.1298, "volume": 99695.0, "close_time": 1771203599999, "quote_volume": 12933.5713, "trades": 69, "taker_buy_base": 25427.0, "taker_buy_quote": 3302.9469 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1299, "high": 0.1302, "low": 0.1296, "close": 0.1301, "volume": 72587.0, "close_time": 1771207199999, "quote_volume": 9428.689, "trades": 63, "taker_buy_base": 10412.0, "taker_buy_quote": 1351.5073 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1301, "close": 0.1301, "volume": 88949.0, "close_time": 1771210799999, "quote_volume": 11588.8697, "trades": 68, "taker_buy_base": 16408.0, "taker_buy_quote": 2139.1225 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1303, "high": 0.1313, "low": 0.1301, "close": 0.1313, "volume": 191391.0, "close_time": 1771214399999, "quote_volume": 24967.3511, "trades": 112, "taker_buy_base": 140503.0, "taker_buy_quote": 18319.7101 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1313, "high": 0.1328, "low": 0.1313, "close": 0.1328, "volume": 406914.0, "close_time": 1771217999999, "quote_volume": 53687.046, "trades": 284, "taker_buy_base": 177256.0, "taker_buy_quote": 23363.124 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.133, "high": 0.1331, "low": 0.1312, "close": 0.1319, "volume": 302587.0, "close_time": 1771221599999, "quote_volume": 39867.8144, "trades": 131, "taker_buy_base": 165389.0, "taker_buy_quote": 21776.9617 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1317, "high": 0.1335, "low": 0.1317, "close": 0.1334, "volume": 548434.0, "close_time": 1771225199999, "quote_volume": 72873.3513, "trades": 266, "taker_buy_base": 359090.0, "taker_buy_quote": 47711.8401 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1332, "high": 0.1348, "low": 0.1298, "close": 0.1307, "volume": 1392398.0, "close_time": 1771228799999, "quote_volume": 184974.6509, "trades": 934, "taker_buy_base": 869844.0, "taker_buy_quote": 115721.0721 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1304, "close": 0.1307, "volume": 147717.0, "close_time": 1771232399999, "quote_volume": 19300.5873, "trades": 67, "taker_buy_base": 76565.0, "taker_buy_quote": 10007.6006 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1307, "high": 0.1321, "low": 0.1304, "close": 0.1316, "volume": 236175.0, "close_time": 1771235999999, "quote_volume": 31033.1719, "trades": 135, "taker_buy_base": 83135.0, "taker_buy_quote": 10936.4606 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1314, "high": 0.132, "low": 0.1307, "close": 0.1308, "volume": 196858.0, "close_time": 1771239599999, "quote_volume": 25906.5665, "trades": 118, "taker_buy_base": 65417.0, "taker_buy_quote": 8613.4661 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1307, "high": 0.1308, "low": 0.1294, "close": 0.1303, "volume": 182391.0, "close_time": 1771243199999, "quote_volume": 23729.6489, "trades": 86, "taker_buy_base": 114030.0, "taker_buy_quote": 14851.0034 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1302, "high": 0.1322, "low": 0.1299, "close": 0.132, "volume": 299363.0, "close_time": 1771246799999, "quote_volume": 39255.55, "trades": 140, "taker_buy_base": 76135.0, "taker_buy_quote": 10002.0456 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.132, "high": 0.1326, "low": 0.1283, "close": 0.1289, "volume": 714707.0, "close_time": 1771250399999, "quote_volume": 92896.0791, "trades": 479, "taker_buy_base": 250758.0, "taker_buy_quote": 32574.3559 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1289, "high": 0.13, "low": 0.1284, "close": 0.1294, "volume": 296009.0, "close_time": 1771253999999, "quote_volume": 38207.7033, "trades": 126, "taker_buy_base": 63721.0, "taker_buy_quote": 8226.1456 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1296, "high": 0.1298, "low": 0.126, "close": 0.1264, "volume": 994121.0, "close_time": 1771257599999, "quote_volume": 126047.1417, "trades": 702, "taker_buy_base": 280079.0, "taker_buy_quote": 35523.9341 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1265, "high": 0.1278, "low": 0.1263, "close": 0.1269, "volume": 211205.0, "close_time": 1771261199999, "quote_volume": 26848.7128, "trades": 171, "taker_buy_base": 80412.0, "taker_buy_quote": 10224.0838 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1272, "high": 0.1278, "low": 0.1269, "close": 0.1273, "volume": 87710.0, "close_time": 1771264799999, "quote_volume": 11175.8423, "trades": 57, "taker_buy_base": 46014.0, "taker_buy_quote": 5860.4228 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1275, "high": 0.128, "low": 0.1271, "close": 0.1271, "volume": 86685.0, "close_time": 1771268399999, "quote_volume": 11061.7759, "trades": 89, "taker_buy_base": 57489.0, "taker_buy_quote": 7338.2572 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1269, "high": 0.1283, "low": 0.1268, "close": 0.1281, "volume": 71992.0, "close_time": 1771271999999, "quote_volume": 9180.9076, "trades": 45, "taker_buy_base": 42528.0, "taker_buy_quote": 5418.6145 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.128, "high": 0.1291, "low": 0.1277, "close": 0.129, "volume": 122247.0, "close_time": 1771275599999, "quote_volume": 15706.0102, "trades": 101, "taker_buy_base": 61297.0, "taker_buy_quote": 7882.0575 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.129, "high": 0.1293, "low": 0.1285, "close": 0.1292, "volume": 87097.0, "close_time": 1771279199999, "quote_volume": 11227.286, "trades": 86, "taker_buy_base": 46013.0, "taker_buy_quote": 5931.3309 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1282, "close": 0.1287, "volume": 157528.0, "close_time": 1771282799999, "quote_volume": 20257.9972, "trades": 106, "taker_buy_base": 93033.0, "taker_buy_quote": 11967.4715 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1282, "close": 0.1289, "volume": 107795.0, "close_time": 1771286399999, "quote_volume": 13864.9286, "trades": 68, "taker_buy_base": 39389.0, "taker_buy_quote": 5069.5129 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.129, "high": 0.1292, "low": 0.1287, "close": 0.1288, "volume": 48788.0, "close_time": 1771289999999, "quote_volume": 6292.97, "trades": 42, "taker_buy_base": 12246.0, "taker_buy_quote": 1579.2185 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1289, "high": 0.1296, "low": 0.1287, "close": 0.1293, "volume": 139786.0, "close_time": 1771293599999, "quote_volume": 18074.2015, "trades": 150, "taker_buy_base": 77718.0, "taker_buy_quote": 10041.2157 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1292, "high": 0.1309, "low": 0.1284, "close": 0.1299, "volume": 550597.0, "close_time": 1771297199999, "quote_volume": 71553.9644, "trades": 363, "taker_buy_base": 280149.0, "taker_buy_quote": 36390.2446 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1288, "close": 0.1288, "volume": 43742.0, "close_time": 1771300799999, "quote_volume": 5654.4988, "trades": 41, "taker_buy_base": 14333.0, "taker_buy_quote": 1850.227 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1288, "high": 0.1293, "low": 0.1283, "close": 0.129, "volume": 124637.0, "close_time": 1771304399999, "quote_volume": 16023.3699, "trades": 55, "taker_buy_base": 101401.0, "taker_buy_quote": 13031.702 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1273, "close": 0.128, "volume": 199693.0, "close_time": 1771307999999, "quote_volume": 25604.0919, "trades": 146, "taker_buy_base": 106939.0, "taker_buy_quote": 13715.2703 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1281, "high": 0.1285, "low": 0.1281, "close": 0.1283, "volume": 57247.0, "close_time": 1771311599999, "quote_volume": 7348.2155, "trades": 41, "taker_buy_base": 22801.0, "taker_buy_quote": 2926.0146 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1283, "high": 0.1289, "low": 0.128, "close": 0.1287, "volume": 112678.0, "close_time": 1771315199999, "quote_volume": 14500.2991, "trades": 86, "taker_buy_base": 69652.0, "taker_buy_quote": 8963.1012 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1287, "high": 0.1289, "low": 0.1279, "close": 0.1281, "volume": 15943.0, "close_time": 1771318799999, "quote_volume": 2046.1305, "trades": 27, "taker_buy_base": 1833.0, "taker_buy_quote": 235.9007 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1281, "high": 0.129, "low": 0.1279, "close": 0.1289, "volume": 96121.0, "close_time": 1771322399999, "quote_volume": 12356.0867, "trades": 75, "taker_buy_base": 53770.0, "taker_buy_quote": 6905.3112 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1261, "close": 0.1273, "volume": 577538.0, "close_time": 1771325999999, "quote_volume": 73365.6346, "trades": 474, "taker_buy_base": 284464.0, "taker_buy_quote": 36156.9956 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1274, "high": 0.1279, "low": 0.1273, "close": 0.1277, "volume": 165320.0, "close_time": 1771329599999, "quote_volume": 21084.9686, "trades": 124, "taker_buy_base": 54027.0, "taker_buy_quote": 6892.8295 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1279, "high": 0.129, "low": 0.1278, "close": 0.1281, "volume": 154820.0, "close_time": 1771333199999, "quote_volume": 19907.0046, "trades": 135, "taker_buy_base": 97493.0, "taker_buy_quote": 12537.2946 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1279, "close": 0.1293, "volume": 407652.0, "close_time": 1771336799999, "quote_volume": 52594.5467, "trades": 281, "taker_buy_base": 202809.0, "taker_buy_quote": 26178.729 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1252, "close": 0.1258, "volume": 1249576.0, "close_time": 1771340399999, "quote_volume": 158148.918, "trades": 780, "taker_buy_base": 367355.0, "taker_buy_quote": 46602.4054 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1257, "high": 0.1276, "low": 0.1257, "close": 0.1276, "volume": 135973.0, "close_time": 1771343999999, "quote_volume": 17192.898, "trades": 119, "taker_buy_base": 49396.0, "taker_buy_quote": 6252.9168 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1276, "high": 0.1291, "low": 0.1275, "close": 0.1276, "volume": 114305.0, "close_time": 1771347599999, "quote_volume": 14683.2227, "trades": 109, "taker_buy_base": 59995.0, "taker_buy_quote": 7719.1797 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1276, "high": 0.1278, "low": 0.126, "close": 0.1267, "volume": 222024.0, "close_time": 1771351199999, "quote_volume": 28175.0832, "trades": 137, "taker_buy_base": 128180.0, "taker_buy_quote": 16259.9865 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1269, "high": 0.1294, "low": 0.1268, "close": 0.129, "volume": 145515.0, "close_time": 1771354799999, "quote_volume": 18660.8544, "trades": 116, "taker_buy_base": 67171.0, "taker_buy_quote": 8616.0745 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.129, "high": 0.1291, "low": 0.1279, "close": 0.1281, "volume": 60223.0, "close_time": 1771358399999, "quote_volume": 7725.0531, "trades": 61, "taker_buy_base": 15654.0, "taker_buy_quote": 2011.7885 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1279, "high": 0.128, "low": 0.1265, "close": 0.127, "volume": 211691.0, "close_time": 1771361999999, "quote_volume": 26939.1884, "trades": 238, "taker_buy_base": 75967.0, "taker_buy_quote": 9656.5296 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.127, "high": 0.1275, "low": 0.1268, "close": 0.1273, "volume": 24927.0, "close_time": 1771365599999, "quote_volume": 3166.3699, "trades": 59, "taker_buy_base": 7444.0, "taker_buy_quote": 946.5928 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1273, "high": 0.128, "low": 0.1273, "close": 0.1276, "volume": 93386.0, "close_time": 1771369199999, "quote_volume": 11920.2531, "trades": 73, "taker_buy_base": 29733.0, "taker_buy_quote": 3793.5991 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1273, "close": 0.1279, "volume": 47214.0, "close_time": 1771372799999, "quote_volume": 6031.3232, "trades": 62, "taker_buy_base": 29236.0, "taker_buy_quote": 3735.8399 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1274, "close": 0.1275, "volume": 287860.0, "close_time": 1771376399999, "quote_volume": 37002.4528, "trades": 158, "taker_buy_base": 87129.0, "taker_buy_quote": 11205.6984 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1274, "high": 0.1281, "low": 0.1271, "close": 0.128, "volume": 65996.0, "close_time": 1771379999999, "quote_volume": 8420.8776, "trades": 74, "taker_buy_base": 32885.0, "taker_buy_quote": 4201.1009 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1283, "high": 0.1292, "low": 0.1281, "close": 0.1287, "volume": 117372.0, "close_time": 1771383599999, "quote_volume": 15115.7009, "trades": 83, "taker_buy_base": 50526.0, "taker_buy_quote": 6508.5967 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1288, "close": 0.1294, "volume": 98029.0, "close_time": 1771387199999, "quote_volume": 12668.5316, "trades": 147, "taker_buy_base": 75478.0, "taker_buy_quote": 9754.879 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1287, "close": 0.1291, "volume": 240501.0, "close_time": 1771390799999, "quote_volume": 31013.1236, "trades": 154, "taker_buy_base": 77288.0, "taker_buy_quote": 9970.9731 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1291, "high": 0.1296, "low": 0.1288, "close": 0.1288, "volume": 64068.0, "close_time": 1771394399999, "quote_volume": 8271.9872, "trades": 53, "taker_buy_base": 30607.0, "taker_buy_quote": 3955.4765 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1287, "close": 0.1287, "volume": 22429.0, "close_time": 1771397999999, "quote_volume": 2893.186, "trades": 37, "taker_buy_base": 8962.0, "taker_buy_quote": 1155.7729 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1288, "high": 0.1297, "low": 0.1285, "close": 0.1294, "volume": 77712.0, "close_time": 1771401599999, "quote_volume": 10029.1153, "trades": 57, "taker_buy_base": 38864.0, "taker_buy_quote": 5020.8057 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1294, "high": 0.1301, "low": 0.1294, "close": 0.1294, "volume": 46403.0, "close_time": 1771405199999, "quote_volume": 6024.1323, "trades": 51, "taker_buy_base": 37743.0, "taker_buy_quote": 4899.4305 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1295, "high": 0.13, "low": 0.1293, "close": 0.1296, "volume": 32367.0, "close_time": 1771408799999, "quote_volume": 4195.6439, "trades": 34, "taker_buy_base": 18036.0, "taker_buy_quote": 2337.6903 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1282, "close": 0.1287, "volume": 114728.0, "close_time": 1771412399999, "quote_volume": 14771.034, "trades": 93, "taker_buy_base": 52019.0, "taker_buy_quote": 6693.3167 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1271, "close": 0.1277, "volume": 398355.0, "close_time": 1771415999999, "quote_volume": 50839.1993, "trades": 215, "taker_buy_base": 138143.0, "taker_buy_quote": 17646.568 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1272, "close": 0.1279, "volume": 42156.0, "close_time": 1771419599999, "quote_volume": 5380.6009, "trades": 38, "taker_buy_base": 28089.0, "taker_buy_quote": 3585.1826 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1261, "close": 0.1265, "volume": 132337.0, "close_time": 1771423199999, "quote_volume": 16765.0158, "trades": 99, "taker_buy_base": 102157.0, "taker_buy_quote": 12943.0491 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1257, "close": 0.127, "volume": 194147.0, "close_time": 1771426799999, "quote_volume": 24560.0392, "trades": 156, "taker_buy_base": 86759.0, "taker_buy_quote": 10979.6982 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1269, "high": 0.1292, "low": 0.1269, "close": 0.1276, "volume": 214274.0, "close_time": 1771430399999, "quote_volume": 27433.7156, "trades": 178, "taker_buy_base": 124949.0, "taker_buy_quote": 15997.4439 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1261, "close": 0.1261, "volume": 111417.0, "close_time": 1771433999999, "quote_volume": 14118.7927, "trades": 129, "taker_buy_base": 28465.0, "taker_buy_quote": 3607.8594 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1255, "close": 0.1257, "volume": 145020.0, "close_time": 1771437599999, "quote_volume": 18365.9627, "trades": 85, "taker_buy_base": 64922.0, "taker_buy_quote": 8229.6151 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1257, "high": 0.126, "low": 0.124, "close": 0.1242, "volume": 340537.0, "close_time": 1771441199999, "quote_volume": 42526.2218, "trades": 302, "taker_buy_base": 163803.0, "taker_buy_quote": 20481.8478 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1244, "high": 0.1247, "low": 0.1228, "close": 0.1234, "volume": 130839.0, "close_time": 1771444799999, "quote_volume": 16151.1861, "trades": 161, "taker_buy_base": 48960.0, "taker_buy_quote": 6053.8977 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1234, "high": 0.1239, "low": 0.1229, "close": 0.1231, "volume": 106175.0, "close_time": 1771448399999, "quote_volume": 13091.3841, "trades": 56, "taker_buy_base": 24214.0, "taker_buy_quote": 2982.4863 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1226, "close": 0.1227, "volume": 90596.0, "close_time": 1771451999999, "quote_volume": 11126.8035, "trades": 85, "taker_buy_base": 44283.0, "taker_buy_quote": 5435.2537 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1217, "close": 0.1225, "volume": 145940.0, "close_time": 1771455599999, "quote_volume": 17823.6826, "trades": 99, "taker_buy_base": 87908.0, "taker_buy_quote": 10738.8413 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1221, "close": 0.1224, "volume": 57884.0, "close_time": 1771459199999, "quote_volume": 7074.1544, "trades": 43, "taker_buy_base": 13201.0, "taker_buy_quote": 1614.3184 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1217, "close": 0.1219, "volume": 260052.0, "close_time": 1771462799999, "quote_volume": 31734.2022, "trades": 119, "taker_buy_base": 209491.0, "taker_buy_quote": 25558.548 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1223, "close": 0.1233, "volume": 171135.0, "close_time": 1771466399999, "quote_volume": 21024.1634, "trades": 132, "taker_buy_base": 94363.0, "taker_buy_quote": 11596.1725 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1227, "close": 0.1228, "volume": 88541.0, "close_time": 1771469999999, "quote_volume": 10891.6824, "trades": 53, "taker_buy_base": 39425.0, "taker_buy_quote": 4857.6288 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.123, "high": 0.1234, "low": 0.1229, "close": 0.123, "volume": 95506.0, "close_time": 1771473599999, "quote_volume": 11765.0992, "trades": 64, "taker_buy_base": 54692.0, "taker_buy_quote": 6741.6766 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1232, "high": 0.1237, "low": 0.123, "close": 0.123, "volume": 67932.0, "close_time": 1771477199999, "quote_volume": 8386.5485, "trades": 49, "taker_buy_base": 49325.0, "taker_buy_quote": 6092.1945 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.123, "high": 0.123, "low": 0.122, "close": 0.1227, "volume": 45460.0, "close_time": 1771480799999, "quote_volume": 5559.3278, "trades": 78, "taker_buy_base": 16317.0, "taker_buy_quote": 1995.498 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1227, "high": 0.1232, "low": 0.1227, "close": 0.123, "volume": 36210.0, "close_time": 1771484399999, "quote_volume": 4454.2949, "trades": 43, "taker_buy_base": 7986.0, "taker_buy_quote": 982.6571 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1228, "close": 0.123, "volume": 44762.0, "close_time": 1771487999999, "quote_volume": 5506.6707, "trades": 57, "taker_buy_base": 29322.0, "taker_buy_quote": 3607.8165 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1215, "close": 0.1219, "volume": 68552.0, "close_time": 1771491599999, "quote_volume": 8369.5332, "trades": 79, "taker_buy_base": 27274.0, "taker_buy_quote": 3328.2423 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.122, "high": 0.1228, "low": 0.1219, "close": 0.122, "volume": 156471.0, "close_time": 1771495199999, "quote_volume": 19130.6216, "trades": 80, "taker_buy_base": 119056.0, "taker_buy_quote": 14557.5277 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1219, "high": 0.122, "low": 0.1211, "close": 0.1212, "volume": 109682.0, "close_time": 1771498799999, "quote_volume": 13335.1393, "trades": 91, "taker_buy_base": 16734.0, "taker_buy_quote": 2037.4821 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1209, "close": 0.121, "volume": 211895.0, "close_time": 1771502399999, "quote_volume": 25701.847, "trades": 215, "taker_buy_base": 106621.0, "taker_buy_quote": 12937.8937 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1209, "close": 0.1214, "volume": 111182.0, "close_time": 1771505999999, "quote_volume": 13492.7285, "trades": 100, "taker_buy_base": 47170.0, "taker_buy_quote": 5732.4877 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1188, "close": 0.1192, "volume": 498111.0, "close_time": 1771509599999, "quote_volume": 59717.2939, "trades": 326, "taker_buy_base": 122375.0, "taker_buy_quote": 14675.324 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1185, "close": 0.1197, "volume": 295646.0, "close_time": 1771513199999, "quote_volume": 35237.7678, "trades": 219, "taker_buy_base": 140680.0, "taker_buy_quote": 16771.4243 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1184, "close": 0.1192, "volume": 286755.0, "close_time": 1771516799999, "quote_volume": 34098.3792, "trades": 250, "taker_buy_base": 115661.0, "taker_buy_quote": 13751.0364 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.119, "high": 0.1197, "low": 0.1178, "close": 0.119, "volume": 175728.0, "close_time": 1771520399999, "quote_volume": 20864.5681, "trades": 128, "taker_buy_base": 105963.0, "taker_buy_quote": 12591.8768 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.119, "high": 0.1204, "low": 0.1181, "close": 0.1187, "volume": 166608.0, "close_time": 1771523999999, "quote_volume": 19880.3864, "trades": 129, "taker_buy_base": 76734.0, "taker_buy_quote": 9163.2225 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1189, "high": 0.1201, "low": 0.1186, "close": 0.1199, "volume": 172134.0, "close_time": 1771527599999, "quote_volume": 20532.6167, "trades": 147, "taker_buy_base": 91765.0, "taker_buy_quote": 10971.3467 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1197, "high": 0.1201, "low": 0.119, "close": 0.12, "volume": 117494.0, "close_time": 1771531199999, "quote_volume": 14040.5124, "trades": 123, "taker_buy_base": 46640.0, "taker_buy_quote": 5578.6267 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.12, "high": 0.1202, "low": 0.1194, "close": 0.1197, "volume": 123460.0, "close_time": 1771534799999, "quote_volume": 14798.2993, "trades": 85, "taker_buy_base": 76519.0, "taker_buy_quote": 9176.415 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 21371.0, "close_time": 1771538399999, "quote_volume": 2555.3239, "trades": 32, "taker_buy_base": 15762.0, "taker_buy_quote": 1884.2716 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1191, "close": 0.1196, "volume": 46811.0, "close_time": 1771541999999, "quote_volume": 5596.1972, "trades": 53, "taker_buy_base": 24889.0, "taker_buy_quote": 2977.1997 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1201, "volume": 16027.0, "close_time": 1771545599999, "quote_volume": 1923.05, "trades": 27, "taker_buy_base": 3656.0, "taker_buy_quote": 438.4959 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1202, "high": 0.1209, "low": 0.12, "close": 0.1204, "volume": 123771.0, "close_time": 1771549199999, "quote_volume": 14907.7707, "trades": 98, "taker_buy_base": 49388.0, "taker_buy_quote": 5952.4735 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1203, "high": 0.1206, "low": 0.12, "close": 0.1205, "volume": 40912.0, "close_time": 1771552799999, "quote_volume": 4922.2222, "trades": 41, "taker_buy_base": 23491.0, "taker_buy_quote": 2828.1316 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.1208, "volume": 45238.0, "close_time": 1771556399999, "quote_volume": 5467.0292, "trades": 52, "taker_buy_base": 21317.0, "taker_buy_quote": 2574.8616 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1208, "high": 0.1217, "low": 0.1207, "close": 0.1215, "volume": 107567.0, "close_time": 1771559999999, "quote_volume": 13042.7233, "trades": 103, "taker_buy_base": 66917.0, "taker_buy_quote": 8112.5794 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1197, "close": 0.1202, "volume": 204491.0, "close_time": 1771563599999, "quote_volume": 24610.6696, "trades": 120, "taker_buy_base": 83114.0, "taker_buy_quote": 10003.2844 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1199, "close": 0.1207, "volume": 136810.0, "close_time": 1771567199999, "quote_volume": 16506.953, "trades": 82, "taker_buy_base": 78264.0, "taker_buy_quote": 9442.7551 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1207, "high": 0.121, "low": 0.1201, "close": 0.1204, "volume": 210964.0, "close_time": 1771570799999, "quote_volume": 25448.2852, "trades": 76, "taker_buy_base": 170918.0, "taker_buy_quote": 20619.1946 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1198, "close": 0.1202, "volume": 39415.0, "close_time": 1771574399999, "quote_volume": 4738.0306, "trades": 42, "taker_buy_base": 16726.0, "taker_buy_quote": 2012.1053 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 32201.0, "close_time": 1771577999999, "quote_volume": 3876.2179, "trades": 28, "taker_buy_base": 25981.0, "taker_buy_quote": 3127.6903 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1204, "close": 0.1211, "volume": 99403.0, "close_time": 1771581599999, "quote_volume": 12033.2282, "trades": 76, "taker_buy_base": 35801.0, "taker_buy_quote": 4333.3624 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1202, "close": 0.1202, "volume": 166942.0, "close_time": 1771585199999, "quote_volume": 20192.0496, "trades": 109, "taker_buy_base": 84664.0, "taker_buy_quote": 10252.1438 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1192, "close": 0.1193, "volume": 86524.0, "close_time": 1771588799999, "quote_volume": 10350.6924, "trades": 75, "taker_buy_base": 32608.0, "taker_buy_quote": 3902.2982 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1191, "close": 0.1193, "volume": 163736.0, "close_time": 1771592399999, "quote_volume": 19556.2152, "trades": 98, "taker_buy_base": 116086.0, "taker_buy_quote": 13870.3652 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1167, "close": 0.118, "volume": 401247.0, "close_time": 1771595999999, "quote_volume": 47452.5546, "trades": 303, "taker_buy_base": 143024.0, "taker_buy_quote": 16895.0196 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1179, "high": 0.12, "low": 0.1178, "close": 0.1196, "volume": 444341.0, "close_time": 1771599599999, "quote_volume": 52935.2159, "trades": 224, "taker_buy_base": 198529.0, "taker_buy_quote": 23678.3647 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1197, "high": 0.1222, "low": 0.1193, "close": 0.121, "volume": 657099.0, "close_time": 1771603199999, "quote_volume": 78957.1799, "trades": 355, "taker_buy_base": 414907.0, "taker_buy_quote": 49909.8029 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1202, "close": 0.1214, "volume": 155576.0, "close_time": 1771606799999, "quote_volume": 18848.7774, "trades": 114, "taker_buy_base": 67846.0, "taker_buy_quote": 8227.5138 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1193, "close": 0.1215, "volume": 262590.0, "close_time": 1771610399999, "quote_volume": 31652.7909, "trades": 158, "taker_buy_base": 98580.0, "taker_buy_quote": 11902.291 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1206, "close": 0.1215, "volume": 142832.0, "close_time": 1771613999999, "quote_volume": 17342.9632, "trades": 121, "taker_buy_base": 82082.0, "taker_buy_quote": 9969.6976 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1214, "high": 0.1217, "low": 0.121, "close": 0.1214, "volume": 39681.0, "close_time": 1771617599999, "quote_volume": 4813.6244, "trades": 53, "taker_buy_base": 23510.0, "taker_buy_quote": 2853.4624 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1209, "close": 0.121, "volume": 99047.0, "close_time": 1771621199999, "quote_volume": 12019.1324, "trades": 147, "taker_buy_base": 14404.0, "taker_buy_quote": 1747.9032 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.121, "high": 0.1214, "low": 0.1209, "close": 0.1213, "volume": 77141.0, "close_time": 1771624799999, "quote_volume": 9349.9777, "trades": 212, "taker_buy_base": 30378.0, "taker_buy_quote": 3682.2482 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1211, "close": 0.1219, "volume": 40451.0, "close_time": 1771628399999, "quote_volume": 4908.3138, "trades": 60, "taker_buy_base": 18949.0, "taker_buy_quote": 2300.2511 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1219, "high": 0.1222, "low": 0.1218, "close": 0.1222, "volume": 24423.0, "close_time": 1771631999999, "quote_volume": 2979.6296, "trades": 39, "taker_buy_base": 8338.0, "taker_buy_quote": 1018.0667 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1217, "close": 0.1217, "volume": 76789.0, "close_time": 1771635599999, "quote_volume": 9374.356, "trades": 67, "taker_buy_base": 44223.0, "taker_buy_quote": 5402.8359 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1217, "high": 0.1224, "low": 0.1215, "close": 0.1223, "volume": 47233.0, "close_time": 1771639199999, "quote_volume": 5762.6979, "trades": 43, "taker_buy_base": 25003.0, "taker_buy_quote": 3054.6104 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1218, "close": 0.1219, "volume": 129192.0, "close_time": 1771642799999, "quote_volume": 15811.6281, "trades": 100, "taker_buy_base": 45986.0, "taker_buy_quote": 5632.5907 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.122, "high": 0.122, "low": 0.1209, "close": 0.1211, "volume": 100184.0, "close_time": 1771646399999, "quote_volume": 12161.8348, "trades": 118, "taker_buy_base": 44867.0, "taker_buy_quote": 5449.2244 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1214, "volume": 33879.0, "close_time": 1771649999999, "quote_volume": 4110.0339, "trades": 30, "taker_buy_base": 22484.0, "taker_buy_quote": 2727.7234 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 31453.0, "close_time": 1771653599999, "quote_volume": 3824.9073, "trades": 39, "taker_buy_base": 20431.0, "taker_buy_quote": 2484.2457 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1203, "close": 0.1204, "volume": 55320.0, "close_time": 1771657199999, "quote_volume": 6684.2425, "trades": 52, "taker_buy_base": 18902.0, "taker_buy_quote": 2285.3409 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1205, "close": 0.1212, "volume": 47138.0, "close_time": 1771660799999, "quote_volume": 5707.5955, "trades": 40, "taker_buy_base": 11250.0, "taker_buy_quote": 1360.4533 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1213, "close": 0.1222, "volume": 340990.0, "close_time": 1771664399999, "quote_volume": 41556.0465, "trades": 232, "taker_buy_base": 156690.0, "taker_buy_quote": 19097.0411 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1221, "high": 0.1232, "low": 0.1221, "close": 0.1225, "volume": 188902.0, "close_time": 1771667999999, "quote_volume": 23162.0377, "trades": 234, "taker_buy_base": 138905.0, "taker_buy_quote": 17036.6221 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1226, "close": 0.1231, "volume": 199080.0, "close_time": 1771671599999, "quote_volume": 24513.738, "trades": 111, "taker_buy_base": 167452.0, "taker_buy_quote": 20623.1259 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1232, "high": 0.1234, "low": 0.1226, "close": 0.1226, "volume": 64477.0, "close_time": 1771675199999, "quote_volume": 7927.9393, "trades": 55, "taker_buy_base": 38161.0, "taker_buy_quote": 4693.1353 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1217, "close": 0.122, "volume": 65659.0, "close_time": 1771678799999, "quote_volume": 8031.4894, "trades": 50, "taker_buy_base": 32392.0, "taker_buy_quote": 3961.3846 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.122, "high": 0.1227, "low": 0.1218, "close": 0.1227, "volume": 29074.0, "close_time": 1771682399999, "quote_volume": 3555.2867, "trades": 50, "taker_buy_base": 19669.0, "taker_buy_quote": 2404.8815 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1225, "close": 0.1227, "volume": 164588.0, "close_time": 1771685999999, "quote_volume": 20228.8023, "trades": 130, "taker_buy_base": 87159.0, "taker_buy_quote": 10723.2155 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1219, "close": 0.1223, "volume": 64234.0, "close_time": 1771689599999, "quote_volume": 7860.2393, "trades": 74, "taker_buy_base": 36861.0, "taker_buy_quote": 4511.8234 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1212, "close": 0.1216, "volume": 134867.0, "close_time": 1771693199999, "quote_volume": 16406.765, "trades": 128, "taker_buy_base": 35784.0, "taker_buy_quote": 4355.4158 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1215, "close": 0.1221, "volume": 26746.0, "close_time": 1771696799999, "quote_volume": 3259.015, "trades": 35, "taker_buy_base": 15157.0, "taker_buy_quote": 1847.3525 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1222, "close": 0.1226, "volume": 87556.0, "close_time": 1771700399999, "quote_volume": 10730.5221, "trades": 72, "taker_buy_base": 55712.0, "taker_buy_quote": 6828.6519 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1221, "close": 0.1221, "volume": 21821.0, "close_time": 1771703999999, "quote_volume": 2675.207, "trades": 26, "taker_buy_base": 11614.0, "taker_buy_quote": 1423.3404 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1212, "close": 0.1212, "volume": 119394.0, "close_time": 1771707599999, "quote_volume": 14530.4388, "trades": 85, "taker_buy_base": 25474.0, "taker_buy_quote": 3103.464 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1211, "close": 0.1219, "volume": 40286.0, "close_time": 1771711199999, "quote_volume": 4901.2107, "trades": 42, "taker_buy_base": 14912.0, "taker_buy_quote": 1813.0034 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1219, "high": 0.122, "low": 0.1212, "close": 0.1215, "volume": 175859.0, "close_time": 1771714799999, "quote_volume": 21366.1184, "trades": 56, "taker_buy_base": 50811.0, "taker_buy_quote": 6179.5926 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1207, "close": 0.1209, "volume": 51509.0, "close_time": 1771718399999, "quote_volume": 6233.9247, "trades": 38, "taker_buy_base": 10283.0, "taker_buy_quote": 1244.1124 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1209, "high": 0.121, "low": 0.1201, "close": 0.1204, "volume": 42584.0, "close_time": 1771721999999, "quote_volume": 5133.6467, "trades": 57, "taker_buy_base": 14644.0, "taker_buy_quote": 1766.2953 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1205, "close": 0.1209, "volume": 89198.0, "close_time": 1771725599999, "quote_volume": 10789.5145, "trades": 120, "taker_buy_base": 64815.0, "taker_buy_quote": 7839.2778 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1208, "high": 0.1211, "low": 0.12, "close": 0.1201, "volume": 129493.0, "close_time": 1771729199999, "quote_volume": 15583.7729, "trades": 123, "taker_buy_base": 74726.0, "taker_buy_quote": 8996.6612 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1194, "close": 0.1199, "volume": 199788.0, "close_time": 1771732799999, "quote_volume": 23961.0893, "trades": 165, "taker_buy_base": 76941.0, "taker_buy_quote": 9235.9702 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1201, "high": 0.121, "low": 0.1201, "close": 0.1208, "volume": 74931.0, "close_time": 1771736399999, "quote_volume": 9041.4403, "trades": 80, "taker_buy_base": 54247.0, "taker_buy_quote": 6548.9913 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1209, "high": 0.121, "low": 0.1198, "close": 0.12, "volume": 122050.0, "close_time": 1771739999999, "quote_volume": 14702.1957, "trades": 81, "taker_buy_base": 46072.0, "taker_buy_quote": 5555.5514 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1197, "close": 0.1199, "volume": 135213.0, "close_time": 1771743599999, "quote_volume": 16237.1797, "trades": 71, "taker_buy_base": 85730.0, "taker_buy_quote": 10296.8955 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.1201, "volume": 35467.0, "close_time": 1771747199999, "quote_volume": 4258.6576, "trades": 45, "taker_buy_base": 17727.0, "taker_buy_quote": 2128.3476 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.12, "high": 0.1202, "low": 0.1194, "close": 0.1194, "volume": 95457.0, "close_time": 1771750799999, "quote_volume": 11413.511, "trades": 74, "taker_buy_base": 31818.0, "taker_buy_quote": 3806.0247 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1194, "close": 0.1201, "volume": 43227.0, "close_time": 1771754399999, "quote_volume": 5167.9261, "trades": 37, "taker_buy_base": 18990.0, "taker_buy_quote": 2270.6708 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1199, "close": 0.1199, "volume": 14935.0, "close_time": 1771757999999, "quote_volume": 1795.1957, "trades": 21, "taker_buy_base": 9134.0, "taker_buy_quote": 1097.9533 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.12, "high": 0.1202, "low": 0.1197, "close": 0.1198, "volume": 22839.0, "close_time": 1771761599999, "quote_volume": 2737.4906, "trades": 23, "taker_buy_base": 18143.0, "taker_buy_quote": 2174.3772 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1175, "close": 0.1175, "volume": 192114.0, "close_time": 1771765199999, "quote_volume": 22683.8351, "trades": 178, "taker_buy_base": 61225.0, "taker_buy_quote": 7215.9003 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1175, "close": 0.1176, "volume": 125802.0, "close_time": 1771768799999, "quote_volume": 14826.888, "trades": 123, "taker_buy_base": 86278.0, "taker_buy_quote": 10172.0448 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1165, "close": 0.1167, "volume": 68438.0, "close_time": 1771772399999, "quote_volume": 8014.0552, "trades": 88, "taker_buy_base": 38029.0, "taker_buy_quote": 4459.3046 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1167, "high": 0.1182, "low": 0.1163, "close": 0.118, "volume": 144727.0, "close_time": 1771775999999, "quote_volume": 16998.0861, "trades": 95, "taker_buy_base": 102534.0, "taker_buy_quote": 12054.2597 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1173, "close": 0.1179, "volume": 44355.0, "close_time": 1771779599999, "quote_volume": 5219.3727, "trades": 36, "taker_buy_base": 28430.0, "taker_buy_quote": 3346.9095 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1168, "close": 0.1173, "volume": 69056.0, "close_time": 1771783199999, "quote_volume": 8116.5103, "trades": 56, "taker_buy_base": 8838.0, "taker_buy_quote": 1037.8574 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1169, "close": 0.1173, "volume": 18909.0, "close_time": 1771786799999, "quote_volume": 2216.893, "trades": 23, "taker_buy_base": 2851.0, "taker_buy_quote": 334.2253 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1167, "close": 0.117, "volume": 101698.0, "close_time": 1771790399999, "quote_volume": 11891.7893, "trades": 100, "taker_buy_base": 82199.0, "taker_buy_quote": 9611.6293 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1164, "close": 0.1164, "volume": 107871.0, "close_time": 1771793999999, "quote_volume": 12587.9551, "trades": 77, "taker_buy_base": 24085.0, "taker_buy_quote": 2814.2101 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1161, "close": 0.1169, "volume": 37642.0, "close_time": 1771797599999, "quote_volume": 4391.3711, "trades": 42, "taker_buy_base": 21385.0, "taker_buy_quote": 2492.7514 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1167, "close": 0.1174, "volume": 80715.0, "close_time": 1771801199999, "quote_volume": 9444.9256, "trades": 30, "taker_buy_base": 49639.0, "taker_buy_quote": 5807.6518 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1174, "high": 0.1175, "low": 0.117, "close": 0.1174, "volume": 44876.0, "close_time": 1771804799999, "quote_volume": 5258.5174, "trades": 29, "taker_buy_base": 20373.0, "taker_buy_quote": 2388.265 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1154, "close": 0.1155, "volume": 173334.0, "close_time": 1771808399999, "quote_volume": 20190.8494, "trades": 128, "taker_buy_base": 85564.0, "taker_buy_quote": 9972.693 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1108, "close": 0.1114, "volume": 1380157.0, "close_time": 1771811999999, "quote_volume": 155139.704, "trades": 806, "taker_buy_base": 576080.0, "taker_buy_quote": 64764.7471 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1114, "high": 0.113, "low": 0.1113, "close": 0.113, "volume": 298960.0, "close_time": 1771815599999, "quote_volume": 33600.7722, "trades": 235, "taker_buy_base": 136225.0, "taker_buy_quote": 15316.8555 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1127, "close": 0.1132, "volume": 131133.0, "close_time": 1771819199999, "quote_volume": 14837.5015, "trades": 129, "taker_buy_base": 46237.0, "taker_buy_quote": 5232.5728 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1131, "close": 0.1133, "volume": 99250.0, "close_time": 1771822799999, "quote_volume": 11251.7803, "trades": 64, "taker_buy_base": 55288.0, "taker_buy_quote": 6271.1469 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1134, "high": 0.1144, "low": 0.1133, "close": 0.114, "volume": 103056.0, "close_time": 1771826399999, "quote_volume": 11755.2378, "trades": 112, "taker_buy_base": 74106.0, "taker_buy_quote": 8454.0659 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1139, "high": 0.1158, "low": 0.1139, "close": 0.1158, "volume": 196622.0, "close_time": 1771829999999, "quote_volume": 22690.4431, "trades": 222, "taker_buy_base": 148305.0, "taker_buy_quote": 17116.3087 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1151, "close": 0.116, "volume": 158995.0, "close_time": 1771833599999, "quote_volume": 18409.046, "trades": 150, "taker_buy_base": 114927.0, "taker_buy_quote": 13320.339 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1159, "high": 0.116, "low": 0.1156, "close": 0.1158, "volume": 48963.0, "close_time": 1771837199999, "quote_volume": 5670.2322, "trades": 66, "taker_buy_base": 18131.0, "taker_buy_quote": 2100.2604 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.116, "high": 0.1177, "low": 0.116, "close": 0.1175, "volume": 155358.0, "close_time": 1771840799999, "quote_volume": 18199.8822, "trades": 144, "taker_buy_base": 86571.0, "taker_buy_quote": 10151.2335 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1173, "close": 0.1179, "volume": 122081.0, "close_time": 1771844399999, "quote_volume": 14360.9553, "trades": 107, "taker_buy_base": 73576.0, "taker_buy_quote": 8658.5162 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1179, "high": 0.119, "low": 0.1178, "close": 0.119, "volume": 67396.0, "close_time": 1771847999999, "quote_volume": 7988.9212, "trades": 74, "taker_buy_base": 44756.0, "taker_buy_quote": 5308.0588 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1189, "high": 0.1211, "low": 0.1188, "close": 0.1198, "volume": 927108.0, "close_time": 1771851599999, "quote_volume": 111467.4584, "trades": 495, "taker_buy_base": 624756.0, "taker_buy_quote": 75140.5955 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1199, "high": 0.12, "low": 0.1187, "close": 0.1187, "volume": 197363.0, "close_time": 1771855199999, "quote_volume": 23579.8619, "trades": 115, "taker_buy_base": 51605.0, "taker_buy_quote": 6177.3078 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1189, "high": 0.119, "low": 0.117, "close": 0.1175, "volume": 289729.0, "close_time": 1771858799999, "quote_volume": 34094.3254, "trades": 362, "taker_buy_base": 109682.0, "taker_buy_quote": 12920.9061 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1176, "high": 0.1181, "low": 0.1166, "close": 0.1167, "volume": 297340.0, "close_time": 1771862399999, "quote_volume": 34847.4573, "trades": 251, "taker_buy_base": 74165.0, "taker_buy_quote": 8688.2972 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1157, "close": 0.1158, "volume": 106542.0, "close_time": 1771865999999, "quote_volume": 12413.9274, "trades": 120, "taker_buy_base": 54035.0, "taker_buy_quote": 6300.3224 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.116, "high": 0.1164, "low": 0.1141, "close": 0.1152, "volume": 155835.0, "close_time": 1771869599999, "quote_volume": 17918.8187, "trades": 137, "taker_buy_base": 44743.0, "taker_buy_quote": 5157.2109 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1154, "high": 0.1166, "low": 0.1154, "close": 0.1157, "volume": 122859.0, "close_time": 1771873199999, "quote_volume": 14217.6061, "trades": 97, "taker_buy_base": 71212.0, "taker_buy_quote": 8237.8817 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1149, "close": 0.1151, "volume": 59357.0, "close_time": 1771876799999, "quote_volume": 6844.5434, "trades": 61, "taker_buy_base": 28828.0, "taker_buy_quote": 3324.6448 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.115, "high": 0.1157, "low": 0.1145, "close": 0.1157, "volume": 30488.0, "close_time": 1771880399999, "quote_volume": 3506.1902, "trades": 53, "taker_buy_base": 20558.0, "taker_buy_quote": 2365.5681 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1157, "close": 0.1164, "volume": 125733.0, "close_time": 1771883999999, "quote_volume": 14609.1544, "trades": 187, "taker_buy_base": 45648.0, "taker_buy_quote": 5308.0817 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1163, "close": 0.1164, "volume": 89391.0, "close_time": 1771887599999, "quote_volume": 10414.4761, "trades": 168, "taker_buy_base": 42057.0, "taker_buy_quote": 4903.4698 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1163, "high": 0.1174, "low": 0.1162, "close": 0.1165, "volume": 127641.0, "close_time": 1771891199999, "quote_volume": 14905.274, "trades": 202, "taker_buy_base": 76959.0, "taker_buy_quote": 8986.5779 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1166, "high": 0.117, "low": 0.1163, "close": 0.1166, "volume": 55079.0, "close_time": 1771894799999, "quote_volume": 6423.0042, "trades": 106, "taker_buy_base": 23819.0, "taker_buy_quote": 2779.4083 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1135, "close": 0.1153, "volume": 317222.0, "close_time": 1771898399999, "quote_volume": 36521.1952, "trades": 240, "taker_buy_base": 164058.0, "taker_buy_quote": 18921.0112 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1151, "high": 0.1158, "low": 0.1147, "close": 0.1155, "volume": 225734.0, "close_time": 1771901999999, "quote_volume": 25973.2606, "trades": 189, "taker_buy_base": 125373.0, "taker_buy_quote": 14420.9931 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1145, "close": 0.1148, "volume": 384310.0, "close_time": 1771905599999, "quote_volume": 44209.1404, "trades": 259, "taker_buy_base": 105878.0, "taker_buy_quote": 12178.1223 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1139, "close": 0.1145, "volume": 193852.0, "close_time": 1771909199999, "quote_volume": 22168.6839, "trades": 161, "taker_buy_base": 85195.0, "taker_buy_quote": 9744.8915 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1145, "high": 0.115, "low": 0.1138, "close": 0.1143, "volume": 221290.0, "close_time": 1771912799999, "quote_volume": 25286.0853, "trades": 137, "taker_buy_base": 130978.0, "taker_buy_quote": 14979.2442 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1137, "close": 0.1137, "volume": 135235.0, "close_time": 1771916399999, "quote_volume": 15447.991, "trades": 78, "taker_buy_base": 39198.0, "taker_buy_quote": 4477.5732 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.114, "high": 0.1142, "low": 0.1134, "close": 0.1138, "volume": 135853.0, "close_time": 1771919999999, "quote_volume": 15448.4209, "trades": 97, "taker_buy_base": 62700.0, "taker_buy_quote": 7130.65 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1135, "close": 0.1143, "volume": 47611.0, "close_time": 1771923599999, "quote_volume": 5427.061, "trades": 41, "taker_buy_base": 4677.0, "taker_buy_quote": 532.835 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1135, "close": 0.1145, "volume": 92209.0, "close_time": 1771927199999, "quote_volume": 10521.4227, "trades": 149, "taker_buy_base": 59339.0, "taker_buy_quote": 6771.9836 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1143, "close": 0.1147, "volume": 257939.0, "close_time": 1771930799999, "quote_volume": 29561.1193, "trades": 126, "taker_buy_base": 65954.0, "taker_buy_quote": 7561.7828 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1149, "high": 0.115, "low": 0.1145, "close": 0.1147, "volume": 16387.0, "close_time": 1771934399999, "quote_volume": 1879.2003, "trades": 29, "taker_buy_base": 7531.0, "taker_buy_quote": 863.7613 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1148, "high": 0.1155, "low": 0.1145, "close": 0.1146, "volume": 57727.0, "close_time": 1771937999999, "quote_volume": 6643.0072, "trades": 66, "taker_buy_base": 23046.0, "taker_buy_quote": 2656.0984 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1136, "close": 0.1149, "volume": 185933.0, "close_time": 1771941599999, "quote_volume": 21298.3077, "trades": 121, "taker_buy_base": 79307.0, "taker_buy_quote": 9093.9515 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1145, "high": 0.1181, "low": 0.1141, "close": 0.1169, "volume": 590867.0, "close_time": 1771945199999, "quote_volume": 68654.9535, "trades": 355, "taker_buy_base": 348756.0, "taker_buy_quote": 40535.3459 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1168, "high": 0.118, "low": 0.1166, "close": 0.1168, "volume": 304558.0, "close_time": 1771948799999, "quote_volume": 35671.95, "trades": 164, "taker_buy_base": 95059.0, "taker_buy_quote": 11156.0735 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1158, "close": 0.1169, "volume": 251502.0, "close_time": 1771952399999, "quote_volume": 29365.3464, "trades": 141, "taker_buy_base": 105888.0, "taker_buy_quote": 12372.8133 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1161, "close": 0.1164, "volume": 116068.0, "close_time": 1771955999999, "quote_volume": 13522.722, "trades": 86, "taker_buy_base": 61225.0, "taker_buy_quote": 7134.6506 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1159, "close": 0.1166, "volume": 78924.0, "close_time": 1771959599999, "quote_volume": 9184.7086, "trades": 43, "taker_buy_base": 33901.0, "taker_buy_quote": 3945.2318 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1159, "close": 0.1161, "volume": 61205.0, "close_time": 1771963199999, "quote_volume": 7118.1198, "trades": 97, "taker_buy_base": 16775.0, "taker_buy_quote": 1950.8106 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.116, "high": 0.1162, "low": 0.1157, "close": 0.116, "volume": 43849.0, "close_time": 1771966799999, "quote_volume": 5084.7759, "trades": 83, "taker_buy_base": 20503.0, "taker_buy_quote": 2377.2438 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1152, "close": 0.1161, "volume": 135101.0, "close_time": 1771970399999, "quote_volume": 15627.1913, "trades": 115, "taker_buy_base": 75560.0, "taker_buy_quote": 8740.6705 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1161, "high": 0.117, "low": 0.1161, "close": 0.1167, "volume": 226911.0, "close_time": 1771973999999, "quote_volume": 26472.8283, "trades": 98, "taker_buy_base": 92947.0, "taker_buy_quote": 10847.5268 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1166, "high": 0.1175, "low": 0.1165, "close": 0.1172, "volume": 161385.0, "close_time": 1771977599999, "quote_volume": 18887.8836, "trades": 138, "taker_buy_base": 106987.0, "taker_buy_quote": 12527.5032 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1172, "high": 0.1197, "low": 0.1171, "close": 0.119, "volume": 318376.0, "close_time": 1771981199999, "quote_volume": 37769.6615, "trades": 379, "taker_buy_base": 185253.0, "taker_buy_quote": 21971.7193 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.119, "high": 0.1215, "low": 0.1186, "close": 0.1204, "volume": 557727.0, "close_time": 1771984799999, "quote_volume": 67203.3475, "trades": 387, "taker_buy_base": 265907.0, "taker_buy_quote": 32090.9081 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1201, "close": 0.1208, "volume": 217488.0, "close_time": 1771988399999, "quote_volume": 26269.1464, "trades": 149, "taker_buy_base": 131535.0, "taker_buy_quote": 15886.9678 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1198, "close": 0.1204, "volume": 275792.0, "close_time": 1771991999999, "quote_volume": 33183.1138, "trades": 171, "taker_buy_base": 100545.0, "taker_buy_quote": 12101.5133 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1196, "close": 0.1203, "volume": 143384.0, "close_time": 1771995599999, "quote_volume": 17254.5859, "trades": 64, "taker_buy_base": 95829.0, "taker_buy_quote": 11535.2243 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1187, "close": 0.1192, "volume": 127131.0, "close_time": 1771999199999, "quote_volume": 15170.5081, "trades": 150, "taker_buy_base": 57297.0, "taker_buy_quote": 6846.8401 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1193, "high": 0.1198, "low": 0.119, "close": 0.1191, "volume": 49745.0, "close_time": 1772002799999, "quote_volume": 5941.6199, "trades": 45, "taker_buy_base": 20241.0, "taker_buy_quote": 2417.3526 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1192, "high": 0.1199, "low": 0.119, "close": 0.1195, "volume": 93824.0, "close_time": 1772006399999, "quote_volume": 11208.8921, "trades": 65, "taker_buy_base": 55149.0, "taker_buy_quote": 6588.5521 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1197, "high": 0.12, "low": 0.119, "close": 0.12, "volume": 45827.0, "close_time": 1772009999999, "quote_volume": 5472.3039, "trades": 55, "taker_buy_base": 9091.0, "taker_buy_quote": 1088.0226 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1198, "close": 0.1207, "volume": 203303.0, "close_time": 1772013599999, "quote_volume": 24526.1428, "trades": 91, "taker_buy_base": 59667.0, "taker_buy_quote": 7189.3 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1204, "close": 0.1206, "volume": 61509.0, "close_time": 1772017199999, "quote_volume": 7428.6645, "trades": 60, "taker_buy_base": 35622.0, "taker_buy_quote": 4300.8009 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1203, "close": 0.121, "volume": 195741.0, "close_time": 1772020799999, "quote_volume": 23688.7075, "trades": 77, "taker_buy_base": 26436.0, "taker_buy_quote": 3195.2049 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1209, "high": 0.1226, "low": 0.1209, "close": 0.1222, "volume": 190414.0, "close_time": 1772024399999, "quote_volume": 23185.5799, "trades": 146, "taker_buy_base": 142378.0, "taker_buy_quote": 17345.2476 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1217, "close": 0.1217, "volume": 380639.0, "close_time": 1772027999999, "quote_volume": 46520.6231, "trades": 192, "taker_buy_base": 160748.0, "taker_buy_quote": 19687.7336 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1219, "high": 0.1239, "low": 0.1219, "close": 0.1239, "volume": 382808.0, "close_time": 1772031599999, "quote_volume": 46927.9035, "trades": 202, "taker_buy_base": 227608.0, "taker_buy_quote": 27912.1016 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.124, "high": 0.1267, "low": 0.1234, "close": 0.1257, "volume": 667042.0, "close_time": 1772035199999, "quote_volume": 83588.3595, "trades": 630, "taker_buy_base": 477887.0, "taker_buy_quote": 59882.6099 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1253, "close": 0.1266, "volume": 122256.0, "close_time": 1772038799999, "quote_volume": 15380.5522, "trades": 251, "taker_buy_base": 46113.0, "taker_buy_quote": 5805.8259 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1265, "high": 0.127, "low": 0.1259, "close": 0.1268, "volume": 176761.0, "close_time": 1772042399999, "quote_volume": 22380.2386, "trades": 288, "taker_buy_base": 83033.0, "taker_buy_quote": 10522.1711 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1265, "high": 0.1273, "low": 0.1259, "close": 0.1268, "volume": 95808.0, "close_time": 1772045999999, "quote_volume": 12151.8398, "trades": 201, "taker_buy_base": 33718.0, "taker_buy_quote": 4277.683 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1254, "close": 0.1261, "volume": 243365.0, "close_time": 1772049599999, "quote_volume": 30624.6611, "trades": 289, "taker_buy_base": 57974.0, "taker_buy_quote": 7297.6334 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1261, "high": 0.1267, "low": 0.1251, "close": 0.1261, "volume": 129765.0, "close_time": 1772053199999, "quote_volume": 16338.9546, "trades": 110, "taker_buy_base": 69474.0, "taker_buy_quote": 8750.3898 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.126, "high": 0.1276, "low": 0.1255, "close": 0.1264, "volume": 448275.0, "close_time": 1772056799999, "quote_volume": 56686.9777, "trades": 228, "taker_buy_base": 220494.0, "taker_buy_quote": 27849.0816 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1268, "high": 0.1278, "low": 0.1244, "close": 0.1249, "volume": 342761.0, "close_time": 1772060399999, "quote_volume": 43208.551, "trades": 256, "taker_buy_base": 129354.0, "taker_buy_quote": 16313.2675 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.125, "high": 0.1252, "low": 0.1215, "close": 0.1231, "volume": 230197.0, "close_time": 1772063999999, "quote_volume": 28329.0893, "trades": 217, "taker_buy_base": 97804.0, "taker_buy_quote": 11996.7371 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.123, "high": 0.1238, "low": 0.1221, "close": 0.1229, "volume": 185622.0, "close_time": 1772067599999, "quote_volume": 22884.5692, "trades": 90, "taker_buy_base": 102876.0, "taker_buy_quote": 12689.3961 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1224, "close": 0.1225, "volume": 233158.0, "close_time": 1772071199999, "quote_volume": 28635.1652, "trades": 322, "taker_buy_base": 118502.0, "taker_buy_quote": 14550.1844 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1223, "high": 0.1226, "low": 0.1216, "close": 0.1218, "volume": 715649.0, "close_time": 1772074799999, "quote_volume": 87399.5899, "trades": 318, "taker_buy_base": 148286.0, "taker_buy_quote": 18128.7253 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1206, "close": 0.1209, "volume": 827009.0, "close_time": 1772078399999, "quote_volume": 100219.6774, "trades": 355, "taker_buy_base": 79094.0, "taker_buy_quote": 9598.9464 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1176, "close": 0.1181, "volume": 5983153.0, "close_time": 1772081999999, "quote_volume": 715303.3509, "trades": 3663, "taker_buy_base": 1384025.0, "taker_buy_quote": 165918.401 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1139, "close": 0.1159, "volume": 5039554.0, "close_time": 1772085599999, "quote_volume": 584382.5719, "trades": 4524, "taker_buy_base": 1681727.0, "taker_buy_quote": 195170.148 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1159, "high": 0.1167, "low": 0.1155, "close": 0.116, "volume": 684295.0, "close_time": 1772089199999, "quote_volume": 79379.0829, "trades": 319, "taker_buy_base": 378529.0, "taker_buy_quote": 43923.815 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1159, "close": 0.1161, "volume": 397646.0, "close_time": 1772092799999, "quote_volume": 46301.75, "trades": 263, "taker_buy_base": 219989.0, "taker_buy_quote": 25613.9053 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1158, "close": 0.1159, "volume": 232305.0, "close_time": 1772096399999, "quote_volume": 26966.8327, "trades": 207, "taker_buy_base": 172655.0, "taker_buy_quote": 20038.7828 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1158, "close": 0.117, "volume": 402503.0, "close_time": 1772099999999, "quote_volume": 47055.8242, "trades": 281, "taker_buy_base": 264057.0, "taker_buy_quote": 30874.0583 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.117, "high": 0.117, "low": 0.115, "close": 0.1153, "volume": 486695.0, "close_time": 1772103599999, "quote_volume": 56482.7579, "trades": 325, "taker_buy_base": 218107.0, "taker_buy_quote": 25314.5593 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1146, "close": 0.1153, "volume": 541508.0, "close_time": 1772107199999, "quote_volume": 62321.9977, "trades": 237, "taker_buy_base": 341414.0, "taker_buy_quote": 39300.9815 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1153, "high": 0.116, "low": 0.1152, "close": 0.1158, "volume": 403980.0, "close_time": 1772110799999, "quote_volume": 46744.9559, "trades": 193, "taker_buy_base": 165959.0, "taker_buy_quote": 19197.0496 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1145, "close": 0.1145, "volume": 332236.0, "close_time": 1772114399999, "quote_volume": 38293.5444, "trades": 316, "taker_buy_base": 100785.0, "taker_buy_quote": 11614.2733 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1132, "close": 0.114, "volume": 647840.0, "close_time": 1772117999999, "quote_volume": 73997.4905, "trades": 509, "taker_buy_base": 308283.0, "taker_buy_quote": 35235.7133 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.114, "high": 0.1141, "low": 0.1124, "close": 0.1137, "volume": 898258.0, "close_time": 1772121599999, "quote_volume": 101769.2602, "trades": 627, "taker_buy_base": 508802.0, "taker_buy_quote": 57643.7306 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1114, "close": 0.1115, "volume": 873086.0, "close_time": 1772125199999, "quote_volume": 98232.5323, "trades": 731, "taker_buy_base": 390913.0, "taker_buy_quote": 43945.0524 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1115, "high": 0.1124, "low": 0.1115, "close": 0.1119, "volume": 312340.0, "close_time": 1772128799999, "quote_volume": 34991.6971, "trades": 237, "taker_buy_base": 146420.0, "taker_buy_quote": 16394.9694 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.112, "high": 0.1128, "low": 0.1117, "close": 0.1123, "volume": 281310.0, "close_time": 1772132399999, "quote_volume": 31571.5316, "trades": 278, "taker_buy_base": 172313.0, "taker_buy_quote": 19346.5036 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1123, "high": 0.1141, "low": 0.1123, "close": 0.1137, "volume": 527378.0, "close_time": 1772135999999, "quote_volume": 59844.2593, "trades": 401, "taker_buy_base": 334371.0, "taker_buy_quote": 37934.5896 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1136, "high": 0.114, "low": 0.1132, "close": 0.1134, "volume": 185058.0, "close_time": 1772139599999, "quote_volume": 21016.939, "trades": 158, "taker_buy_base": 116291.0, "taker_buy_quote": 13212.6533 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1132, "close": 0.1135, "volume": 62077.0, "close_time": 1772143199999, "quote_volume": 7043.2104, "trades": 74, "taker_buy_base": 37142.0, "taker_buy_quote": 4215.0047 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1128, "close": 0.1139, "volume": 271827.0, "close_time": 1772146799999, "quote_volume": 30810.9112, "trades": 164, "taker_buy_base": 160785.0, "taker_buy_quote": 18245.7105 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1136, "close": 0.1139, "volume": 74255.0, "close_time": 1772150399999, "quote_volume": 8460.1122, "trades": 89, "taker_buy_base": 37658.0, "taker_buy_quote": 4290.7944 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.114, "high": 0.1141, "low": 0.1133, "close": 0.1139, "volume": 176196.0, "close_time": 1772153999999, "quote_volume": 20041.0434, "trades": 146, "taker_buy_base": 74820.0, "taker_buy_quote": 8507.2338 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1134, "close": 0.1149, "volume": 203703.0, "close_time": 1772157599999, "quote_volume": 23257.9372, "trades": 180, "taker_buy_base": 85624.0, "taker_buy_quote": 9788.8797 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1149, "high": 0.1155, "low": 0.1147, "close": 0.1152, "volume": 136304.0, "close_time": 1772161199999, "quote_volume": 15680.3623, "trades": 119, "taker_buy_base": 96863.0, "taker_buy_quote": 11143.4784 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1152, "high": 0.1169, "low": 0.1151, "close": 0.1167, "volume": 203391.0, "close_time": 1772164799999, "quote_volume": 23552.2667, "trades": 189, "taker_buy_base": 99377.0, "taker_buy_quote": 11522.4929 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1166, "high": 0.117, "low": 0.1089, "close": 0.11, "volume": 9268732.0, "close_time": 1772168399999, "quote_volume": 1034906.8005, "trades": 5815, "taker_buy_base": 1922039.0, "taker_buy_quote": 214433.0323 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.11, "high": 0.11, "low": 0.1054, "close": 0.1083, "volume": 7526332.0, "close_time": 1772171999999, "quote_volume": 811877.442, "trades": 5334, "taker_buy_base": 2895940.0, "taker_buy_quote": 312642.6679 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1083, "high": 0.11, "low": 0.108, "close": 0.1093, "volume": 1425434.0, "close_time": 1772175599999, "quote_volume": 155364.2611, "trades": 939, "taker_buy_base": 841780.0, "taker_buy_quote": 91824.005 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1085, "close": 0.1093, "volume": 515901.0, "close_time": 1772179199999, "quote_volume": 56329.88, "trades": 402, "taker_buy_base": 323441.0, "taker_buy_quote": 35366.2564 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1088, "close": 0.1098, "volume": 334756.0, "close_time": 1772182799999, "quote_volume": 36609.9019, "trades": 337, "taker_buy_base": 191560.0, "taker_buy_quote": 20959.2337 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1098, "high": 0.11, "low": 0.109, "close": 0.1096, "volume": 582678.0, "close_time": 1772186399999, "quote_volume": 63881.1366, "trades": 364, "taker_buy_base": 298865.0, "taker_buy_quote": 32780.3227 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1081, "close": 0.1088, "volume": 593071.0, "close_time": 1772189999999, "quote_volume": 64591.227, "trades": 355, "taker_buy_base": 251236.0, "taker_buy_quote": 27378.1187 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1079, "close": 0.1086, "volume": 509087.0, "close_time": 1772193599999, "quote_volume": 55284.5735, "trades": 356, "taker_buy_base": 311728.0, "taker_buy_quote": 33858.0069 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1079, "close": 0.1082, "volume": 516088.0, "close_time": 1772197199999, "quote_volume": 55975.462, "trades": 328, "taker_buy_base": 295514.0, "taker_buy_quote": 32044.9601 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1067, "close": 0.1082, "volume": 661907.0, "close_time": 1772200799999, "quote_volume": 71212.3163, "trades": 393, "taker_buy_base": 285429.0, "taker_buy_quote": 30782.0327 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1074, "close": 0.1077, "volume": 418673.0, "close_time": 1772204399999, "quote_volume": 45164.3509, "trades": 434, "taker_buy_base": 232006.0, "taker_buy_quote": 25040.5177 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1071, "close": 0.108, "volume": 355675.0, "close_time": 1772207999999, "quote_volume": 38334.9289, "trades": 290, "taker_buy_base": 187101.0, "taker_buy_quote": 20176.8777 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1068, "close": 0.1069, "volume": 410592.0, "close_time": 1772211599999, "quote_volume": 44152.9909, "trades": 285, "taker_buy_base": 104368.0, "taker_buy_quote": 11218.7189 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.107, "high": 0.1077, "low": 0.1061, "close": 0.1077, "volume": 274827.0, "close_time": 1772215199999, "quote_volume": 29310.9744, "trades": 216, "taker_buy_base": 144998.0, "taker_buy_quote": 15485.832 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1069, "close": 0.107, "volume": 260523.0, "close_time": 1772218799999, "quote_volume": 27929.6189, "trades": 142, "taker_buy_base": 97724.0, "taker_buy_quote": 10485.5475 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.107, "high": 0.1071, "low": 0.1066, "close": 0.1069, "volume": 114409.0, "close_time": 1772222399999, "quote_volume": 12219.6547, "trades": 107, "taker_buy_base": 60239.0, "taker_buy_quote": 6434.6003 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.107, "high": 0.1073, "low": 0.1064, "close": 0.1067, "volume": 320345.0, "close_time": 1772225999999, "quote_volume": 34205.7706, "trades": 245, "taker_buy_base": 176818.0, "taker_buy_quote": 18890.4855 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1057, "close": 0.1062, "volume": 237331.0, "close_time": 1772229599999, "quote_volume": 25174.2704, "trades": 236, "taker_buy_base": 107453.0, "taker_buy_quote": 11415.2118 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1063, "high": 0.1066, "low": 0.105, "close": 0.1066, "volume": 519096.0, "close_time": 1772233199999, "quote_volume": 54955.1523, "trades": 237, "taker_buy_base": 331219.0, "taker_buy_quote": 35116.2632 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1064, "close": 0.107, "volume": 112957.0, "close_time": 1772236799999, "quote_volume": 12061.3108, "trades": 111, "taker_buy_base": 71491.0, "taker_buy_quote": 7636.6308 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1071, "high": 0.1089, "low": 0.107, "close": 0.1087, "volume": 422694.0, "close_time": 1772240399999, "quote_volume": 45714.3336, "trades": 333, "taker_buy_base": 243936.0, "taker_buy_quote": 26381.8512 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1088, "high": 0.109, "low": 0.1074, "close": 0.1076, "volume": 265853.0, "close_time": 1772243999999, "quote_volume": 28801.2335, "trades": 146, "taker_buy_base": 87309.0, "taker_buy_quote": 9449.0326 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.1079, "volume": 40727.0, "close_time": 1772247599999, "quote_volume": 4388.082, "trades": 94, "taker_buy_base": 15511.0, "taker_buy_quote": 1670.8301 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1069, "close": 0.1074, "volume": 179115.0, "close_time": 1772251199999, "quote_volume": 19218.5665, "trades": 197, "taker_buy_base": 74157.0, "taker_buy_quote": 7961.2479 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1065, "close": 0.1072, "volume": 138279.0, "close_time": 1772254799999, "quote_volume": 14792.0722, "trades": 125, "taker_buy_base": 79263.0, "taker_buy_quote": 8477.6633 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1069, "close": 0.1077, "volume": 37300.0, "close_time": 1772258399999, "quote_volume": 3998.9138, "trades": 58, "taker_buy_base": 10549.0, "taker_buy_quote": 1132.833 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1078, "high": 0.108, "low": 0.1027, "close": 0.1028, "volume": 1670553.0, "close_time": 1772261999999, "quote_volume": 174951.8943, "trades": 1253, "taker_buy_base": 785135.0, "taker_buy_quote": 82055.9261 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1028, "high": 0.1054, "low": 0.1021, "close": 0.1039, "volume": 1019354.0, "close_time": 1772265599999, "quote_volume": 105382.0065, "trades": 755, "taker_buy_base": 451682.0, "taker_buy_quote": 46876.3862 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1027, "close": 0.1028, "volume": 192445.0, "close_time": 1772269199999, "quote_volume": 19864.8219, "trades": 241, "taker_buy_base": 98289.0, "taker_buy_quote": 10139.7908 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1029, "high": 0.1037, "low": 0.1025, "close": 0.1031, "volume": 157144.0, "close_time": 1772272799999, "quote_volume": 16198.9608, "trades": 255, "taker_buy_base": 84652.0, "taker_buy_quote": 8731.6353 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.103, "high": 0.1035, "low": 0.1024, "close": 0.1029, "volume": 149205.0, "close_time": 1772276399999, "quote_volume": 15347.8133, "trades": 211, "taker_buy_base": 72279.0, "taker_buy_quote": 7441.6595 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.103, "high": 0.1034, "low": 0.1026, "close": 0.1027, "volume": 317979.0, "close_time": 1772279999999, "quote_volume": 32771.4858, "trades": 231, "taker_buy_base": 249663.0, "taker_buy_quote": 25737.617 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1025, "close": 0.103, "volume": 138522.0, "close_time": 1772283599999, "quote_volume": 14239.7432, "trades": 117, "taker_buy_base": 64340.0, "taker_buy_quote": 6616.6005 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1031, "high": 0.105, "low": 0.1023, "close": 0.105, "volume": 434576.0, "close_time": 1772287199999, "quote_volume": 45104.1484, "trades": 395, "taker_buy_base": 175256.0, "taker_buy_quote": 18251.9858 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1036, "close": 0.1037, "volume": 277968.0, "close_time": 1772290799999, "quote_volume": 29062.6728, "trades": 320, "taker_buy_base": 119529.0, "taker_buy_quote": 12508.9826 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1038, "high": 0.1046, "low": 0.1032, "close": 0.1044, "volume": 172450.0, "close_time": 1772294399999, "quote_volume": 17976.4092, "trades": 187, "taker_buy_base": 95255.0, "taker_buy_quote": 9929.4933 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1037, "close": 0.1042, "volume": 68387.0, "close_time": 1772297999999, "quote_volume": 7107.283, "trades": 106, "taker_buy_base": 36746.0, "taker_buy_quote": 3820.1702 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1029, "close": 0.1043, "volume": 471958.0, "close_time": 1772301599999, "quote_volume": 48850.0415, "trades": 312, "taker_buy_base": 220981.0, "taker_buy_quote": 22905.3055 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1044, "high": 0.1058, "low": 0.1037, "close": 0.1053, "volume": 203706.0, "close_time": 1772305199999, "quote_volume": 21289.0186, "trades": 275, "taker_buy_base": 120127.0, "taker_buy_quote": 12564.6721 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1052, "high": 0.1069, "low": 0.105, "close": 0.1062, "volume": 590953.0, "close_time": 1772308799999, "quote_volume": 62455.9781, "trades": 425, "taker_buy_base": 466012.0, "taker_buy_quote": 49231.0247 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1061, "high": 0.1077, "low": 0.106, "close": 0.1075, "volume": 359705.0, "close_time": 1772312399999, "quote_volume": 38428.7077, "trades": 307, "taker_buy_base": 173894.0, "taker_buy_quote": 18601.6259 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1058, "close": 0.1063, "volume": 302807.0, "close_time": 1772315999999, "quote_volume": 32270.0346, "trades": 362, "taker_buy_base": 178074.0, "taker_buy_quote": 18988.4127 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1062, "close": 0.1067, "volume": 263195.0, "close_time": 1772319599999, "quote_volume": 28145.2814, "trades": 152, "taker_buy_base": 156073.0, "taker_buy_quote": 16683.7752 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1054, "close": 0.1064, "volume": 615896.0, "close_time": 1772323199999, "quote_volume": 65256.2287, "trades": 278, "taker_buy_base": 132533.0, "taker_buy_quote": 14060.5717 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1064, "high": 0.1066, "low": 0.105, "close": 0.1052, "volume": 247568.0, "close_time": 1772326799999, "quote_volume": 26141.1029, "trades": 251, "taker_buy_base": 103957.0, "taker_buy_quote": 10982.3071 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1051, "high": 0.1078, "low": 0.1046, "close": 0.107, "volume": 401008.0, "close_time": 1772330399999, "quote_volume": 42541.5661, "trades": 373, "taker_buy_base": 227931.0, "taker_buy_quote": 24196.396 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1072, "high": 0.1086, "low": 0.1069, "close": 0.1074, "volume": 718079.0, "close_time": 1772333999999, "quote_volume": 77194.8342, "trades": 456, "taker_buy_base": 376420.0, "taker_buy_quote": 40486.544 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1064, "close": 0.1066, "volume": 191375.0, "close_time": 1772337599999, "quote_volume": 20472.5447, "trades": 174, "taker_buy_base": 97000.0, "taker_buy_quote": 10385.1284 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1056, "close": 0.1066, "volume": 98361.0, "close_time": 1772341199999, "quote_volume": 10444.9977, "trades": 162, "taker_buy_base": 45866.0, "taker_buy_quote": 4880.8439 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 60879.0, "close_time": 1772344799999, "quote_volume": 6491.2627, "trades": 70, "taker_buy_base": 41297.0, "taker_buy_quote": 4404.5927 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1052, "close": 0.1056, "volume": 250371.0, "close_time": 1772348399999, "quote_volume": 26466.9894, "trades": 213, "taker_buy_base": 119363.0, "taker_buy_quote": 12618.5022 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1048, "close": 0.1055, "volume": 881042.0, "close_time": 1772351999999, "quote_volume": 93153.8478, "trades": 694, "taker_buy_base": 523822.0, "taker_buy_quote": 55439.4056 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1039, "close": 0.1043, "volume": 294955.0, "close_time": 1772355599999, "quote_volume": 30912.6267, "trades": 212, "taker_buy_base": 115405.0, "taker_buy_quote": 12093.8562 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1036, "close": 0.1038, "volume": 217265.0, "close_time": 1772359199999, "quote_volume": 22608.4431, "trades": 229, "taker_buy_base": 74307.0, "taker_buy_quote": 7733.8738 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1036, "close": 0.1043, "volume": 200771.0, "close_time": 1772362799999, "quote_volume": 20857.6956, "trades": 172, "taker_buy_base": 43291.0, "taker_buy_quote": 4504.0237 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.1042, "volume": 61880.0, "close_time": 1772366399999, "quote_volume": 6448.9901, "trades": 67, "taker_buy_base": 31349.0, "taker_buy_quote": 3266.2629 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1042, "high": 0.1043, "low": 0.103, "close": 0.1032, "volume": 204657.0, "close_time": 1772369999999, "quote_volume": 21240.811, "trades": 189, "taker_buy_base": 86911.0, "taker_buy_quote": 9029.0018 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1032, "high": 0.1055, "low": 0.1028, "close": 0.1048, "volume": 460215.0, "close_time": 1772373599999, "quote_volume": 48079.4789, "trades": 361, "taker_buy_base": 281431.0, "taker_buy_quote": 29398.1436 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1035, "close": 0.1036, "volume": 273304.0, "close_time": 1772377199999, "quote_volume": 28571.5468, "trades": 363, "taker_buy_base": 130604.0, "taker_buy_quote": 13687.9149 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1036, "high": 0.104, "low": 0.1033, "close": 0.1034, "volume": 189216.0, "close_time": 1772380799999, "quote_volume": 19627.0234, "trades": 230, "taker_buy_base": 74151.0, "taker_buy_quote": 7694.4531 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1022, "close": 0.1029, "volume": 362790.0, "close_time": 1772384399999, "quote_volume": 37426.3506, "trades": 362, "taker_buy_base": 179568.0, "taker_buy_quote": 18469.582 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1029, "high": 0.103, "low": 0.1016, "close": 0.1023, "volume": 357950.0, "close_time": 1772387999999, "quote_volume": 36581.9124, "trades": 305, "taker_buy_base": 125250.0, "taker_buy_quote": 12819.2936 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1023, "high": 0.1035, "low": 0.1023, "close": 0.1028, "volume": 327340.0, "close_time": 1772391599999, "quote_volume": 33714.2727, "trades": 327, "taker_buy_base": 183029.0, "taker_buy_quote": 18859.6079 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.103, "high": 0.103, "low": 0.1018, "close": 0.1022, "volume": 396935.0, "close_time": 1772395199999, "quote_volume": 40575.5473, "trades": 459, "taker_buy_base": 178587.0, "taker_buy_quote": 18261.961 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.102, "high": 0.1022, "low": 0.1003, "close": 0.1008, "volume": 967964.0, "close_time": 1772398799999, "quote_volume": 97628.244, "trades": 672, "taker_buy_base": 465963.0, "taker_buy_quote": 46997.0303 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1007, "close": 0.1012, "volume": 271089.0, "close_time": 1772402399999, "quote_volume": 27419.5434, "trades": 242, "taker_buy_base": 60225.0, "taker_buy_quote": 6094.4275 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1012, "high": 0.1026, "low": 0.1007, "close": 0.1011, "volume": 638918.0, "close_time": 1772405999999, "quote_volume": 64901.5837, "trades": 318, "taker_buy_base": 282571.0, "taker_buy_quote": 28701.7106 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.101, "high": 0.1019, "low": 0.1008, "close": 0.1011, "volume": 451933.0, "close_time": 1772409599999, "quote_volume": 45703.116, "trades": 252, "taker_buy_base": 266495.0, "taker_buy_quote": 26952.6474 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1011, "high": 0.1027, "low": 0.1011, "close": 0.1024, "volume": 409267.0, "close_time": 1772413199999, "quote_volume": 41686.9416, "trades": 209, "taker_buy_base": 274058.0, "taker_buy_quote": 27929.7947 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1025, "high": 0.1034, "low": 0.1023, "close": 0.1028, "volume": 243819.0, "close_time": 1772416799999, "quote_volume": 25070.1338, "trades": 135, "taker_buy_base": 70306.0, "taker_buy_quote": 7227.5535 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1027, "high": 0.103, "low": 0.1016, "close": 0.1026, "volume": 230614.0, "close_time": 1772420399999, "quote_volume": 23602.1161, "trades": 169, "taker_buy_base": 98443.0, "taker_buy_quote": 10076.1896 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1025, "high": 0.1038, "low": 0.1024, "close": 0.1035, "volume": 349886.0, "close_time": 1772423999999, "quote_volume": 36090.3176, "trades": 179, "taker_buy_base": 227120.0, "taker_buy_quote": 23406.3794 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1033, "close": 0.1038, "volume": 327411.0, "close_time": 1772427599999, "quote_volume": 34013.8131, "trades": 196, "taker_buy_base": 180140.0, "taker_buy_quote": 18717.5184 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1039, "high": 0.1039, "low": 0.103, "close": 0.1032, "volume": 221479.0, "close_time": 1772431199999, "quote_volume": 22889.0572, "trades": 125, "taker_buy_base": 109933.0, "taker_buy_quote": 11366.1849 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1018, "close": 0.1028, "volume": 301824.0, "close_time": 1772434799999, "quote_volume": 30927.9296, "trades": 205, "taker_buy_base": 97895.0, "taker_buy_quote": 10040.9181 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1015, "close": 0.1035, "volume": 307110.0, "close_time": 1772438399999, "quote_volume": 31501.1969, "trades": 196, "taker_buy_base": 171139.0, "taker_buy_quote": 17564.8923 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1019, "close": 0.1032, "volume": 692655.0, "close_time": 1772441999999, "quote_volume": 71260.8051, "trades": 311, "taker_buy_base": 367376.0, "taker_buy_quote": 37805.0178 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1031, "close": 0.1033, "volume": 325394.0, "close_time": 1772445599999, "quote_volume": 33676.6716, "trades": 194, "taker_buy_base": 103666.0, "taker_buy_quote": 10732.1214 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1023, "close": 0.1026, "volume": 108959.0, "close_time": 1772449199999, "quote_volume": 11192.6688, "trades": 116, "taker_buy_base": 61591.0, "taker_buy_quote": 6332.2075 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1022, "close": 0.1025, "volume": 235219.0, "close_time": 1772452799999, "quote_volume": 24120.6847, "trades": 140, "taker_buy_base": 139164.0, "taker_buy_quote": 14279.8235 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1023, "close": 0.1027, "volume": 162637.0, "close_time": 1772456399999, "quote_volume": 16681.8643, "trades": 114, "taker_buy_base": 59856.0, "taker_buy_quote": 6149.1311 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1028, "high": 0.103, "low": 0.1022, "close": 0.1023, "volume": 240141.0, "close_time": 1772459999999, "quote_volume": 24634.6134, "trades": 135, "taker_buy_base": 127882.0, "taker_buy_quote": 13118.8573 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1023, "high": 0.1049, "low": 0.1022, "close": 0.1047, "volume": 400712.0, "close_time": 1772463599999, "quote_volume": 41495.658, "trades": 238, "taker_buy_base": 225488.0, "taker_buy_quote": 23320.2199 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1047, "high": 0.1073, "low": 0.1045, "close": 0.1064, "volume": 1015469.0, "close_time": 1772467199999, "quote_volume": 108067.1472, "trades": 532, "taker_buy_base": 540496.0, "taker_buy_quote": 57473.1096 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1061, "close": 0.1073, "volume": 575555.0, "close_time": 1772470799999, "quote_volume": 61622.6138, "trades": 331, "taker_buy_base": 219930.0, "taker_buy_quote": 23567.5519 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1051, "close": 0.106, "volume": 365821.0, "close_time": 1772474399999, "quote_volume": 38882.6907, "trades": 285, "taker_buy_base": 132483.0, "taker_buy_quote": 14062.2559 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1053, "close": 0.1054, "volume": 130776.0, "close_time": 1772477999999, "quote_volume": 13825.4811, "trades": 117, "taker_buy_base": 41066.0, "taker_buy_quote": 4343.5462 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1049, "close": 0.1058, "volume": 160049.0, "close_time": 1772481599999, "quote_volume": 16889.2286, "trades": 126, "taker_buy_base": 96244.0, "taker_buy_quote": 10161.7517 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.106, "high": 0.1062, "low": 0.1049, "close": 0.105, "volume": 135180.0, "close_time": 1772485199999, "quote_volume": 14242.373, "trades": 130, "taker_buy_base": 59629.0, "taker_buy_quote": 6282.7709 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1044, "volume": 124664.0, "close_time": 1772488799999, "quote_volume": 13047.6097, "trades": 87, "taker_buy_base": 66049.0, "taker_buy_quote": 6912.5867 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1045, "high": 0.1054, "low": 0.1043, "close": 0.105, "volume": 117879.0, "close_time": 1772492399999, "quote_volume": 12373.2914, "trades": 70, "taker_buy_base": 64574.0, "taker_buy_quote": 6781.5458 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1038, "close": 0.1045, "volume": 235151.0, "close_time": 1772495999999, "quote_volume": 24528.2199, "trades": 160, "taker_buy_base": 81566.0, "taker_buy_quote": 8514.7071 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1034, "close": 0.1042, "volume": 281984.0, "close_time": 1772499599999, "quote_volume": 29304.9895, "trades": 178, "taker_buy_base": 69717.0, "taker_buy_quote": 7247.9764 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1036, "close": 0.1037, "volume": 172573.0, "close_time": 1772503199999, "quote_volume": 17971.9909, "trades": 139, "taker_buy_base": 89074.0, "taker_buy_quote": 9272.0353 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1028, "close": 0.1034, "volume": 80383.0, "close_time": 1772506799999, "quote_volume": 8297.6307, "trades": 67, "taker_buy_base": 16233.0, "taker_buy_quote": 1673.0733 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1026, "close": 0.1029, "volume": 68101.0, "close_time": 1772510399999, "quote_volume": 7017.3787, "trades": 51, "taker_buy_base": 28232.0, "taker_buy_quote": 2911.0088 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1026, "close": 0.1027, "volume": 119259.0, "close_time": 1772513999999, "quote_volume": 12274.9534, "trades": 80, "taker_buy_base": 75586.0, "taker_buy_quote": 7782.5744 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1028, "high": 0.1035, "low": 0.1021, "close": 0.1024, "volume": 155718.0, "close_time": 1772517599999, "quote_volume": 16016.3363, "trades": 97, "taker_buy_base": 74998.0, "taker_buy_quote": 7729.4166 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1022, "close": 0.1026, "volume": 169815.0, "close_time": 1772521199999, "quote_volume": 17415.4015, "trades": 178, "taker_buy_base": 90372.0, "taker_buy_quote": 9273.0042 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1025, "high": 0.103, "low": 0.1024, "close": 0.1026, "volume": 127350.0, "close_time": 1772524799999, "quote_volume": 13078.3275, "trades": 82, "taker_buy_base": 71271.0, "taker_buy_quote": 7323.169 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1008, "close": 0.1009, "volume": 263000.0, "close_time": 1772528399999, "quote_volume": 26711.3341, "trades": 166, "taker_buy_base": 111030.0, "taker_buy_quote": 11272.7874 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1009, "high": 0.1014, "low": 0.0997, "close": 0.0997, "volume": 358733.0, "close_time": 1772531999999, "quote_volume": 36003.6327, "trades": 285, "taker_buy_base": 128132.0, "taker_buy_quote": 12852.3006 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0996, "high": 0.1, "low": 0.0991, "close": 0.0996, "volume": 370027.0, "close_time": 1772535599999, "quote_volume": 36807.9662, "trades": 186, "taker_buy_base": 167864.0, "taker_buy_quote": 16682.5596 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0992, "close": 0.1003, "volume": 152784.0, "close_time": 1772539199999, "quote_volume": 15231.96, "trades": 137, "taker_buy_base": 81793.0, "taker_buy_quote": 8159.6996 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1004, "high": 0.1017, "low": 0.1004, "close": 0.1006, "volume": 491326.0, "close_time": 1772542799999, "quote_volume": 49466.7496, "trades": 184, "taker_buy_base": 337002.0, "taker_buy_quote": 33922.6613 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0997, "close": 0.1002, "volume": 228748.0, "close_time": 1772546399999, "quote_volume": 22880.1288, "trades": 130, "taker_buy_base": 87182.0, "taker_buy_quote": 8719.4403 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0994, "close": 0.1001, "volume": 444535.0, "close_time": 1772549999999, "quote_volume": 44597.4357, "trades": 260, "taker_buy_base": 231077.0, "taker_buy_quote": 23217.9401 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0998, "close": 0.1016, "volume": 288710.0, "close_time": 1772553599999, "quote_volume": 29083.8468, "trades": 202, "taker_buy_base": 154391.0, "taker_buy_quote": 15583.2594 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1011, "close": 0.1028, "volume": 334349.0, "close_time": 1772557199999, "quote_volume": 34073.5592, "trades": 196, "taker_buy_base": 199193.0, "taker_buy_quote": 20281.0629 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1023, "high": 0.1036, "low": 0.1018, "close": 0.1033, "volume": 288300.0, "close_time": 1772560799999, "quote_volume": 29597.1877, "trades": 172, "taker_buy_base": 176217.0, "taker_buy_quote": 18124.4765 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1034, "high": 0.1074, "low": 0.1034, "close": 0.1049, "volume": 2314503.0, "close_time": 1772564399999, "quote_volume": 244551.9261, "trades": 1572, "taker_buy_base": 1518079.0, "taker_buy_quote": 160236.6656 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1037, "close": 0.1041, "volume": 621601.0, "close_time": 1772567999999, "quote_volume": 64919.1062, "trades": 351, "taker_buy_base": 248764.0, "taker_buy_quote": 25994.6723 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.104, "high": 0.1046, "low": 0.1038, "close": 0.104, "volume": 217694.0, "close_time": 1772571599999, "quote_volume": 22663.3651, "trades": 358, "taker_buy_base": 88916.0, "taker_buy_quote": 9257.605 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1037, "high": 0.104, "low": 0.103, "close": 0.1036, "volume": 190133.0, "close_time": 1772575199999, "quote_volume": 19646.864, "trades": 103, "taker_buy_base": 83899.0, "taker_buy_quote": 8677.4196 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1035, "close": 0.1043, "volume": 194470.0, "close_time": 1772578799999, "quote_volume": 20262.3027, "trades": 103, "taker_buy_base": 120315.0, "taker_buy_quote": 12533.4364 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1042, "close": 0.1043, "volume": 91380.0, "close_time": 1772582399999, "quote_volume": 9546.6947, "trades": 67, "taker_buy_base": 30441.0, "taker_buy_quote": 3180.6343 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1036, "close": 0.1041, "volume": 70862.0, "close_time": 1772585999999, "quote_volume": 7361.8953, "trades": 56, "taker_buy_base": 12925.0, "taker_buy_quote": 1343.7329 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1035, "close": 0.1038, "volume": 366001.0, "close_time": 1772589599999, "quote_volume": 38048.2534, "trades": 191, "taker_buy_base": 182502.0, "taker_buy_quote": 18987.4154 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1035, "close": 0.1038, "volume": 126683.0, "close_time": 1772593199999, "quote_volume": 13139.4189, "trades": 108, "taker_buy_base": 49437.0, "taker_buy_quote": 5126.4469 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1019, "close": 0.1027, "volume": 293463.0, "close_time": 1772596799999, "quote_volume": 30130.5525, "trades": 184, "taker_buy_base": 126251.0, "taker_buy_quote": 12958.0276 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1017, "close": 0.1024, "volume": 589816.0, "close_time": 1772600399999, "quote_volume": 60369.1535, "trades": 343, "taker_buy_base": 278299.0, "taker_buy_quote": 28528.6016 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1024, "high": 0.1028, "low": 0.102, "close": 0.1026, "volume": 239839.0, "close_time": 1772603999999, "quote_volume": 24561.3898, "trades": 143, "taker_buy_base": 109728.0, "taker_buy_quote": 11238.5401 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1026, "high": 0.1035, "low": 0.1025, "close": 0.1032, "volume": 114694.0, "close_time": 1772607599999, "quote_volume": 11821.5019, "trades": 70, "taker_buy_base": 88829.0, "taker_buy_quote": 9158.834 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1031, "close": 0.1042, "volume": 106044.0, "close_time": 1772611199999, "quote_volume": 11015.2583, "trades": 109, "taker_buy_base": 48361.0, "taker_buy_quote": 5021.6153 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1042, "high": 0.1063, "low": 0.1035, "close": 0.106, "volume": 476688.0, "close_time": 1772614799999, "quote_volume": 50159.1458, "trades": 331, "taker_buy_base": 268266.0, "taker_buy_quote": 28217.255 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1061, "high": 0.1073, "low": 0.1055, "close": 0.1061, "volume": 735111.0, "close_time": 1772618399999, "quote_volume": 78344.0866, "trades": 473, "taker_buy_base": 376250.0, "taker_buy_quote": 40127.1159 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1049, "close": 0.1053, "volume": 239599.0, "close_time": 1772621999999, "quote_volume": 25294.2762, "trades": 224, "taker_buy_base": 121454.0, "taker_buy_quote": 12825.3418 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1041, "close": 0.1049, "volume": 173030.0, "close_time": 1772625599999, "quote_volume": 18173.8221, "trades": 98, "taker_buy_base": 70270.0, "taker_buy_quote": 7381.0845 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1037, "close": 0.1045, "volume": 362304.0, "close_time": 1772629199999, "quote_volume": 37668.6634, "trades": 118, "taker_buy_base": 270624.0, "taker_buy_quote": 28129.1497 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1044, "high": 0.105, "low": 0.1041, "close": 0.1044, "volume": 174914.0, "close_time": 1772632799999, "quote_volume": 18297.192, "trades": 117, "taker_buy_base": 70738.0, "taker_buy_quote": 7402.1822 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1044, "high": 0.1057, "low": 0.1039, "close": 0.1042, "volume": 590682.0, "close_time": 1772636399999, "quote_volume": 61835.0352, "trades": 233, "taker_buy_base": 326502.0, "taker_buy_quote": 34170.951 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1044, "high": 0.1063, "low": 0.1042, "close": 0.1062, "volume": 485625.0, "close_time": 1772639999999, "quote_volume": 50973.1229, "trades": 271, "taker_buy_base": 232075.0, "taker_buy_quote": 24392.1252 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1048, "close": 0.1052, "volume": 200189.0, "close_time": 1772643599999, "quote_volume": 21111.5635, "trades": 129, "taker_buy_base": 83339.0, "taker_buy_quote": 8782.3879 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1045, "close": 0.1049, "volume": 319114.0, "close_time": 1772647199999, "quote_volume": 33467.5028, "trades": 143, "taker_buy_base": 208060.0, "taker_buy_quote": 21821.4052 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1045, "close": 0.1054, "volume": 180006.0, "close_time": 1772650799999, "quote_volume": 18873.7756, "trades": 149, "taker_buy_base": 72287.0, "taker_buy_quote": 7581.7078 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1054, "high": 0.1062, "low": 0.1052, "close": 0.1057, "volume": 751860.0, "close_time": 1772654399999, "quote_volume": 79503.178, "trades": 362, "taker_buy_base": 551351.0, "taker_buy_quote": 58306.8155 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1046, "close": 0.1047, "volume": 121724.0, "close_time": 1772657999999, "quote_volume": 12801.216, "trades": 168, "taker_buy_base": 33680.0, "taker_buy_quote": 3544.0579 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1044, "close": 0.1052, "volume": 64992.0, "close_time": 1772661599999, "quote_volume": 6809.0121, "trades": 132, "taker_buy_base": 31622.0, "taker_buy_quote": 3312.778 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1044, "close": 0.1044, "volume": 208875.0, "close_time": 1772665199999, "quote_volume": 21895.5546, "trades": 78, "taker_buy_base": 133389.0, "taker_buy_quote": 13986.1661 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1034, "close": 0.1047, "volume": 305458.0, "close_time": 1772668799999, "quote_volume": 31805.5325, "trades": 198, "taker_buy_base": 140873.0, "taker_buy_quote": 14707.2937 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1046, "high": 0.1049, "low": 0.104, "close": 0.1046, "volume": 98597.0, "close_time": 1772672399999, "quote_volume": 10321.9521, "trades": 61, "taker_buy_base": 76146.0, "taker_buy_quote": 7972.7196 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1035, "close": 0.1036, "volume": 113841.0, "close_time": 1772675999999, "quote_volume": 11863.2687, "trades": 93, "taker_buy_base": 57877.0, "taker_buy_quote": 6030.4823 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1038, "high": 0.1049, "low": 0.1037, "close": 0.1048, "volume": 288430.0, "close_time": 1772679599999, "quote_volume": 30167.2738, "trades": 157, "taker_buy_base": 160264.0, "taker_buy_quote": 16773.3195 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1044, "close": 0.1044, "volume": 121079.0, "close_time": 1772683199999, "quote_volume": 12653.9871, "trades": 61, "taker_buy_base": 67403.0, "taker_buy_quote": 7046.8159 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1044, "close": 0.1053, "volume": 286831.0, "close_time": 1772686799999, "quote_volume": 30118.7852, "trades": 196, "taker_buy_base": 214986.0, "taker_buy_quote": 22576.5342 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1044, "close": 0.1046, "volume": 301751.0, "close_time": 1772690399999, "quote_volume": 31745.3203, "trades": 197, "taker_buy_base": 156168.0, "taker_buy_quote": 16446.5792 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1046, "high": 0.106, "low": 0.1043, "close": 0.1059, "volume": 164361.0, "close_time": 1772693999999, "quote_volume": 17262.0405, "trades": 151, "taker_buy_base": 72601.0, "taker_buy_quote": 7626.3759 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.106, "high": 0.1064, "low": 0.105, "close": 0.1053, "volume": 76562.0, "close_time": 1772697599999, "quote_volume": 8118.7928, "trades": 76, "taker_buy_base": 26593.0, "taker_buy_quote": 2819.7534 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1049, "close": 0.1056, "volume": 109532.0, "close_time": 1772701199999, "quote_volume": 11554.9664, "trades": 90, "taker_buy_base": 78393.0, "taker_buy_quote": 8272.1926 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1056, "high": 0.107, "low": 0.1056, "close": 0.1065, "volume": 231941.0, "close_time": 1772704799999, "quote_volume": 24718.3585, "trades": 183, "taker_buy_base": 90221.0, "taker_buy_quote": 9620.1488 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1065, "high": 0.1136, "low": 0.1044, "close": 0.1048, "volume": 4150604.0, "close_time": 1772708399999, "quote_volume": 445758.6472, "trades": 4181, "taker_buy_base": 2523791.0, "taker_buy_quote": 271191.3311 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1023, "close": 0.1036, "volume": 1238440.0, "close_time": 1772711999999, "quote_volume": 127992.7305, "trades": 1008, "taker_buy_base": 510815.0, "taker_buy_quote": 52821.9512 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1037, "high": 0.1047, "low": 0.1036, "close": 0.1045, "volume": 375276.0, "close_time": 1772715599999, "quote_volume": 39033.9681, "trades": 333, "taker_buy_base": 180355.0, "taker_buy_quote": 18765.9115 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1029, "close": 0.1039, "volume": 441822.0, "close_time": 1772719199999, "quote_volume": 45812.7868, "trades": 316, "taker_buy_base": 290835.0, "taker_buy_quote": 30141.2507 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.104, "high": 0.1048, "low": 0.1036, "close": 0.1046, "volume": 207009.0, "close_time": 1772722799999, "quote_volume": 21567.3351, "trades": 205, "taker_buy_base": 126701.0, "taker_buy_quote": 13213.2496 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1024, "close": 0.1027, "volume": 197509.0, "close_time": 1772726399999, "quote_volume": 20325.0673, "trades": 175, "taker_buy_base": 66101.0, "taker_buy_quote": 6807.777 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1008, "close": 0.1019, "volume": 617164.0, "close_time": 1772729999999, "quote_volume": 62813.4759, "trades": 337, "taker_buy_base": 269178.0, "taker_buy_quote": 27368.9292 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1012, "close": 0.1014, "volume": 279240.0, "close_time": 1772733599999, "quote_volume": 28348.0889, "trades": 174, "taker_buy_base": 193145.0, "taker_buy_quote": 19608.7234 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1013, "high": 0.1024, "low": 0.1013, "close": 0.1022, "volume": 241580.0, "close_time": 1772737199999, "quote_volume": 24669.4613, "trades": 121, "taker_buy_base": 171832.0, "taker_buy_quote": 17544.2024 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1021, "close": 0.1022, "volume": 161116.0, "close_time": 1772740799999, "quote_volume": 16519.3805, "trades": 117, "taker_buy_base": 76821.0, "taker_buy_quote": 7878.1097 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1022, "high": 0.1029, "low": 0.1021, "close": 0.1028, "volume": 213129.0, "close_time": 1772744399999, "quote_volume": 21869.3512, "trades": 197, "taker_buy_base": 150067.0, "taker_buy_quote": 15399.3987 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1022, "close": 0.1023, "volume": 51022.0, "close_time": 1772747999999, "quote_volume": 5235.9896, "trades": 57, "taker_buy_base": 15504.0, "taker_buy_quote": 1589.8997 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1025, "high": 0.1025, "low": 0.102, "close": 0.1025, "volume": 79676.0, "close_time": 1772751599999, "quote_volume": 8147.3818, "trades": 49, "taker_buy_base": 39029.0, "taker_buy_quote": 3988.8036 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.1023, "volume": 64675.0, "close_time": 1772755199999, "quote_volume": 6607.9086, "trades": 57, "taker_buy_base": 39277.0, "taker_buy_quote": 4013.157 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1021, "close": 0.1024, "volume": 125468.0, "close_time": 1772758799999, "quote_volume": 12834.8194, "trades": 109, "taker_buy_base": 52003.0, "taker_buy_quote": 5319.401 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1018, "close": 0.1032, "volume": 190327.0, "close_time": 1772762399999, "quote_volume": 19450.3436, "trades": 109, "taker_buy_base": 113135.0, "taker_buy_quote": 11568.8907 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1029, "close": 0.1032, "volume": 34100.0, "close_time": 1772765999999, "quote_volume": 3516.5611, "trades": 41, "taker_buy_base": 21187.0, "taker_buy_quote": 2184.6677 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1032, "high": 0.1035, "low": 0.103, "close": 0.1034, "volume": 55242.0, "close_time": 1772769599999, "quote_volume": 5710.1839, "trades": 42, "taker_buy_base": 19083.0, "taker_buy_quote": 1971.8463 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1023, "close": 0.1027, "volume": 141833.0, "close_time": 1772773199999, "quote_volume": 14590.7376, "trades": 109, "taker_buy_base": 69144.0, "taker_buy_quote": 7112.6692 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1029, "high": 0.103, "low": 0.1023, "close": 0.1029, "volume": 85881.0, "close_time": 1772776799999, "quote_volume": 8807.9542, "trades": 64, "taker_buy_base": 48176.0, "taker_buy_quote": 4940.8096 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1028, "high": 0.1038, "low": 0.1028, "close": 0.1033, "volume": 126095.0, "close_time": 1772780399999, "quote_volume": 13032.8976, "trades": 146, "taker_buy_base": 60023.0, "taker_buy_quote": 6205.8878 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1029, "close": 0.1031, "volume": 175606.0, "close_time": 1772783999999, "quote_volume": 18155.4819, "trades": 238, "taker_buy_base": 83765.0, "taker_buy_quote": 8659.4876 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1025, "close": 0.1025, "volume": 134619.0, "close_time": 1772787599999, "quote_volume": 13850.99, "trades": 226, "taker_buy_base": 72904.0, "taker_buy_quote": 7509.3274 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1016, "close": 0.1024, "volume": 305932.0, "close_time": 1772791199999, "quote_volume": 31225.0462, "trades": 264, "taker_buy_base": 148455.0, "taker_buy_quote": 15163.4224 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1022, "close": 0.1023, "volume": 168169.0, "close_time": 1772794799999, "quote_volume": 17238.7003, "trades": 87, "taker_buy_base": 104815.0, "taker_buy_quote": 10750.3878 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.102, "volume": 200183.0, "close_time": 1772798399999, "quote_volume": 20415.9217, "trades": 113, "taker_buy_base": 131859.0, "taker_buy_quote": 13447.2847 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1012, "close": 0.1014, "volume": 353751.0, "close_time": 1772801999999, "quote_volume": 35940.8956, "trades": 159, "taker_buy_base": 149339.0, "taker_buy_quote": 15172.2369 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1003, "close": 0.1003, "volume": 875956.0, "close_time": 1772805599999, "quote_volume": 88755.5456, "trades": 462, "taker_buy_base": 436942.0, "taker_buy_quote": 44341.6164 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0983, "close": 0.0988, "volume": 953803.0, "close_time": 1772809199999, "quote_volume": 94751.3323, "trades": 465, "taker_buy_base": 605405.0, "taker_buy_quote": 60145.1291 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0979, "close": 0.0982, "volume": 487406.0, "close_time": 1772812799999, "quote_volume": 48107.4444, "trades": 286, "taker_buy_base": 158567.0, "taker_buy_quote": 15674.4433 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0981, "high": 0.0988, "low": 0.0979, "close": 0.0984, "volume": 286235.0, "close_time": 1772816399999, "quote_volume": 28111.5901, "trades": 263, "taker_buy_base": 153808.0, "taker_buy_quote": 15098.9636 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0977, "close": 0.0984, "volume": 323989.0, "close_time": 1772819999999, "quote_volume": 31852.8316, "trades": 212, "taker_buy_base": 232592.0, "taker_buy_quote": 22873.9165 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0984, "high": 0.0996, "low": 0.0984, "close": 0.0995, "volume": 88269.0, "close_time": 1772823599999, "quote_volume": 8775.8486, "trades": 70, "taker_buy_base": 47798.0, "taker_buy_quote": 4752.5566 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0989, "close": 0.0991, "volume": 145406.0, "close_time": 1772827199999, "quote_volume": 14454.0344, "trades": 117, "taker_buy_base": 68403.0, "taker_buy_quote": 6810.5707 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0983, "close": 0.0986, "volume": 131951.0, "close_time": 1772830799999, "quote_volume": 13016.3061, "trades": 169, "taker_buy_base": 61209.0, "taker_buy_quote": 6038.1834 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0977, "close": 0.0982, "volume": 123108.0, "close_time": 1772834399999, "quote_volume": 12079.3458, "trades": 107, "taker_buy_base": 44118.0, "taker_buy_quote": 4326.9782 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0979, "close": 0.0984, "volume": 222706.0, "close_time": 1772837999999, "quote_volume": 21876.6745, "trades": 137, "taker_buy_base": 142512.0, "taker_buy_quote": 13996.0147 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 23612.0, "close_time": 1772841599999, "quote_volume": 2325.2535, "trades": 19, "taker_buy_base": 6205.0, "taker_buy_quote": 610.7227 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0982, "close": 0.0982, "volume": 37185.0, "close_time": 1772845199999, "quote_volume": 3664.2541, "trades": 29, "taker_buy_base": 23552.0, "taker_buy_quote": 2322.7278 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0979, "close": 0.0982, "volume": 127889.0, "close_time": 1772848799999, "quote_volume": 12561.1488, "trades": 55, "taker_buy_base": 55725.0, "taker_buy_quote": 5471.5367 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0979, "close": 0.0983, "volume": 211488.0, "close_time": 1772852399999, "quote_volume": 20750.8065, "trades": 178, "taker_buy_base": 64383.0, "taker_buy_quote": 6320.8995 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0982, "close": 0.0983, "volume": 167601.0, "close_time": 1772855999999, "quote_volume": 16538.3052, "trades": 121, "taker_buy_base": 72187.0, "taker_buy_quote": 7139.9542 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0976, "close": 0.0981, "volume": 145517.0, "close_time": 1772859599999, "quote_volume": 14250.1598, "trades": 126, "taker_buy_base": 55504.0, "taker_buy_quote": 5431.0025 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0981, "high": 0.0984, "low": 0.098, "close": 0.0983, "volume": 48566.0, "close_time": 1772863199999, "quote_volume": 4770.6648, "trades": 52, "taker_buy_base": 42743.0, "taker_buy_quote": 4199.4103 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0976, "close": 0.0976, "volume": 143284.0, "close_time": 1772866799999, "quote_volume": 14066.403, "trades": 112, "taker_buy_base": 35150.0, "taker_buy_quote": 3451.554 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0974, "close": 0.0984, "volume": 138691.0, "close_time": 1772870399999, "quote_volume": 13532.8675, "trades": 152, "taker_buy_base": 54183.0, "taker_buy_quote": 5292.7118 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0984, "high": 0.1, "low": 0.0984, "close": 0.0995, "volume": 596518.0, "close_time": 1772873999999, "quote_volume": 59343.0488, "trades": 463, "taker_buy_base": 396641.0, "taker_buy_quote": 39426.5499 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0984, "close": 0.0986, "volume": 239661.0, "close_time": 1772877599999, "quote_volume": 23666.3762, "trades": 150, "taker_buy_base": 115475.0, "taker_buy_quote": 11408.1193 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0989, "volume": 60559.0, "close_time": 1772881199999, "quote_volume": 5986.2008, "trades": 77, "taker_buy_base": 24928.0, "taker_buy_quote": 2465.5595 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0989, "high": 0.1002, "low": 0.0988, "close": 0.1, "volume": 510947.0, "close_time": 1772884799999, "quote_volume": 50950.557, "trades": 343, "taker_buy_base": 315859.0, "taker_buy_quote": 31503.9532 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1, "high": 0.1002, "low": 0.0989, "close": 0.0991, "volume": 274651.0, "close_time": 1772888399999, "quote_volume": 27311.5038, "trades": 183, "taker_buy_base": 66022.0, "taker_buy_quote": 6567.7194 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0992, "high": 0.1002, "low": 0.0987, "close": 0.0994, "volume": 546794.0, "close_time": 1772891999999, "quote_volume": 54458.3789, "trades": 342, "taker_buy_base": 337666.0, "taker_buy_quote": 33651.6798 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0985, "close": 0.0992, "volume": 232644.0, "close_time": 1772895599999, "quote_volume": 23035.3735, "trades": 162, "taker_buy_base": 153660.0, "taker_buy_quote": 15217.7945 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0984, "close": 0.0987, "volume": 26091.0, "close_time": 1772899199999, "quote_volume": 2575.5351, "trades": 56, "taker_buy_base": 18435.0, "taker_buy_quote": 1819.001 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0981, "close": 0.0984, "volume": 97104.0, "close_time": 1772902799999, "quote_volume": 9556.5812, "trades": 102, "taker_buy_base": 33128.0, "taker_buy_quote": 3260.9893 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0989, "volume": 73144.0, "close_time": 1772906399999, "quote_volume": 7223.2601, "trades": 83, "taker_buy_base": 42863.0, "taker_buy_quote": 4232.8582 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0989, "high": 0.099, "low": 0.0981, "close": 0.0984, "volume": 496023.0, "close_time": 1772909999999, "quote_volume": 48856.4071, "trades": 257, "taker_buy_base": 226657.0, "taker_buy_quote": 22325.7129 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0975, "close": 0.0978, "volume": 368049.0, "close_time": 1772913599999, "quote_volume": 36068.7486, "trades": 300, "taker_buy_base": 89043.0, "taker_buy_quote": 8724.3989 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.0983, "volume": 27024.0, "close_time": 1772917199999, "quote_volume": 2649.8479, "trades": 43, "taker_buy_base": 13323.0, "taker_buy_quote": 1306.6776 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0984, "volume": 309146.0, "close_time": 1772920799999, "quote_volume": 30490.4406, "trades": 120, "taker_buy_base": 121565.0, "taker_buy_quote": 11985.7514 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0971, "close": 0.0973, "volume": 68644.0, "close_time": 1772924399999, "quote_volume": 6705.6921, "trades": 82, "taker_buy_base": 39252.0, "taker_buy_quote": 3836.2491 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0978, "high": 0.098, "low": 0.0974, "close": 0.098, "volume": 69095.0, "close_time": 1772927999999, "quote_volume": 6756.3765, "trades": 46, "taker_buy_base": 48120.0, "taker_buy_quote": 4705.1125 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0978, "close": 0.0978, "volume": 166510.0, "close_time": 1772931599999, "quote_volume": 16310.8519, "trades": 168, "taker_buy_base": 69950.0, "taker_buy_quote": 6853.0847 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0969, "close": 0.0973, "volume": 269290.0, "close_time": 1772935199999, "quote_volume": 26149.5923, "trades": 158, "taker_buy_base": 121845.0, "taker_buy_quote": 11834.4026 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0954, "close": 0.0957, "volume": 1093531.0, "close_time": 1772938799999, "quote_volume": 105132.7175, "trades": 454, "taker_buy_base": 679258.0, "taker_buy_quote": 65276.0875 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0956, "close": 0.0958, "volume": 101003.0, "close_time": 1772942399999, "quote_volume": 9681.1465, "trades": 101, "taker_buy_base": 40680.0, "taker_buy_quote": 3900.5549 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0957, "high": 0.0959, "low": 0.095, "close": 0.0953, "volume": 365774.0, "close_time": 1772945999999, "quote_volume": 34856.8513, "trades": 211, "taker_buy_base": 156616.0, "taker_buy_quote": 14935.1498 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0953, "close": 0.096, "volume": 137089.0, "close_time": 1772949599999, "quote_volume": 13148.8893, "trades": 69, "taker_buy_base": 70862.0, "taker_buy_quote": 6798.5051 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0957, "close": 0.0965, "volume": 191450.0, "close_time": 1772953199999, "quote_volume": 18396.1118, "trades": 115, "taker_buy_base": 70853.0, "taker_buy_quote": 6823.1778 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0965, "high": 0.097, "low": 0.096, "close": 0.0967, "volume": 508523.0, "close_time": 1772956799999, "quote_volume": 49077.9373, "trades": 189, "taker_buy_base": 288130.0, "taker_buy_quote": 27807.2009 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0967, "high": 0.097, "low": 0.0958, "close": 0.097, "volume": 431152.0, "close_time": 1772960399999, "quote_volume": 41536.0538, "trades": 179, "taker_buy_base": 276412.0, "taker_buy_quote": 26662.4412 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0967, "close": 0.0971, "volume": 259999.0, "close_time": 1772963999999, "quote_volume": 25228.6887, "trades": 98, "taker_buy_base": 74032.0, "taker_buy_quote": 7187.9247 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0968, "close": 0.097, "volume": 146983.0, "close_time": 1772967599999, "quote_volume": 14288.4122, "trades": 123, "taker_buy_base": 62247.0, "taker_buy_quote": 6057.6693 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0962, "close": 0.0966, "volume": 137674.0, "close_time": 1772971199999, "quote_volume": 13276.7664, "trades": 75, "taker_buy_base": 34562.0, "taker_buy_quote": 3337.0857 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0954, "close": 0.0963, "volume": 159725.0, "close_time": 1772974799999, "quote_volume": 15318.9604, "trades": 132, "taker_buy_base": 89364.0, "taker_buy_quote": 8574.9446 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0963, "high": 0.0963, "low": 0.095, "close": 0.0959, "volume": 240379.0, "close_time": 1772978399999, "quote_volume": 22915.8079, "trades": 151, "taker_buy_base": 86475.0, "taker_buy_quote": 8235.5471 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0959, "high": 0.096, "low": 0.0952, "close": 0.0954, "volume": 104312.0, "close_time": 1772981999999, "quote_volume": 9959.6164, "trades": 70, "taker_buy_base": 31047.0, "taker_buy_quote": 2969.2632 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0945, "close": 0.0948, "volume": 371317.0, "close_time": 1772985599999, "quote_volume": 35217.1794, "trades": 166, "taker_buy_base": 186030.0, "taker_buy_quote": 17643.6283 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0943, "close": 0.0948, "volume": 225996.0, "close_time": 1772989199999, "quote_volume": 21410.5365, "trades": 168, "taker_buy_base": 94371.0, "taker_buy_quote": 8947.6065 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0948, "high": 0.0965, "low": 0.0948, "close": 0.0959, "volume": 475195.0, "close_time": 1772992799999, "quote_volume": 45577.6821, "trades": 250, "taker_buy_base": 340033.0, "taker_buy_quote": 32609.0754 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.096, "high": 0.096, "low": 0.0953, "close": 0.0955, "volume": 105961.0, "close_time": 1772996399999, "quote_volume": 10130.7105, "trades": 67, "taker_buy_base": 67717.0, "taker_buy_quote": 6472.1484 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0956, "high": 0.0972, "low": 0.0955, "close": 0.0967, "volume": 141342.0, "close_time": 1772999999999, "quote_volume": 13650.239, "trades": 97, "taker_buy_base": 100492.0, "taker_buy_quote": 9708.1688 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0963, "close": 0.0966, "volume": 134273.0, "close_time": 1773003599999, "quote_volume": 12964.7293, "trades": 78, "taker_buy_base": 58582.0, "taker_buy_quote": 5661.8405 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0957, "close": 0.0963, "volume": 150791.0, "close_time": 1773007199999, "quote_volume": 14486.6075, "trades": 56, "taker_buy_base": 58448.0, "taker_buy_quote": 5617.0962 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0944, "close": 0.0958, "volume": 637027.0, "close_time": 1773010799999, "quote_volume": 60777.4293, "trades": 290, "taker_buy_base": 289089.0, "taker_buy_quote": 27597.6202 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0953, "close": 0.0954, "volume": 466483.0, "close_time": 1773014399999, "quote_volume": 44653.5035, "trades": 239, "taker_buy_base": 242381.0, "taker_buy_quote": 23225.887 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0955, "high": 0.0968, "low": 0.0952, "close": 0.0961, "volume": 235949.0, "close_time": 1773017999999, "quote_volume": 22663.4761, "trades": 187, "taker_buy_base": 145538.0, "taker_buy_quote": 14000.8557 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.096, "high": 0.0968, "low": 0.0949, "close": 0.0959, "volume": 461304.0, "close_time": 1773021599999, "quote_volume": 44315.0588, "trades": 300, "taker_buy_base": 229815.0, "taker_buy_quote": 22124.8879 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0959, "high": 0.0968, "low": 0.0956, "close": 0.0965, "volume": 98659.0, "close_time": 1773025199999, "quote_volume": 9509.1558, "trades": 129, "taker_buy_base": 61067.0, "taker_buy_quote": 5887.0445 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0966, "high": 0.0981, "low": 0.0965, "close": 0.0966, "volume": 713030.0, "close_time": 1773028799999, "quote_volume": 69328.2977, "trades": 661, "taker_buy_base": 463748.0, "taker_buy_quote": 45087.5179 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0965, "close": 0.0965, "volume": 76795.0, "close_time": 1773032399999, "quote_volume": 7443.3597, "trades": 88, "taker_buy_base": 45585.0, "taker_buy_quote": 4420.7769 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0965, "high": 0.0987, "low": 0.0963, "close": 0.098, "volume": 355175.0, "close_time": 1773035999999, "quote_volume": 34696.6464, "trades": 203, "taker_buy_base": 194639.0, "taker_buy_quote": 19019.2425 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.098, "high": 0.098, "low": 0.0968, "close": 0.0969, "volume": 191687.0, "close_time": 1773039599999, "quote_volume": 18648.0634, "trades": 217, "taker_buy_base": 96443.0, "taker_buy_quote": 9393.7112 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0961, "close": 0.0971, "volume": 112489.0, "close_time": 1773043199999, "quote_volume": 10872.606, "trades": 153, "taker_buy_base": 48853.0, "taker_buy_quote": 4723.5392 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0972, "high": 0.0977, "low": 0.097, "close": 0.0972, "volume": 93107.0, "close_time": 1773046799999, "quote_volume": 9065.3739, "trades": 105, "taker_buy_base": 38907.0, "taker_buy_quote": 3788.396 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0972, "high": 0.0982, "low": 0.097, "close": 0.0974, "volume": 228937.0, "close_time": 1773050399999, "quote_volume": 22381.1971, "trades": 141, "taker_buy_base": 145699.0, "taker_buy_quote": 14247.7102 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0968, "close": 0.0969, "volume": 235656.0, "close_time": 1773053999999, "quote_volume": 22880.6572, "trades": 125, "taker_buy_base": 82073.0, "taker_buy_quote": 7987.5385 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.097, "high": 0.0972, "low": 0.0958, "close": 0.0966, "volume": 471955.0, "close_time": 1773057599999, "quote_volume": 45394.0038, "trades": 313, "taker_buy_base": 158038.0, "taker_buy_quote": 15209.0433 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0965, "high": 0.0977, "low": 0.0965, "close": 0.0971, "volume": 250866.0, "close_time": 1773061199999, "quote_volume": 24417.4182, "trades": 141, "taker_buy_base": 142069.0, "taker_buy_quote": 13838.2113 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0968, "close": 0.0973, "volume": 401376.0, "close_time": 1773064799999, "quote_volume": 38963.6018, "trades": 225, "taker_buy_base": 186732.0, "taker_buy_quote": 18113.2962 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0968, "close": 0.0972, "volume": 968421.0, "close_time": 1773068399999, "quote_volume": 94000.2864, "trades": 485, "taker_buy_base": 539876.0, "taker_buy_quote": 52398.3243 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0966, "close": 0.0971, "volume": 854919.0, "close_time": 1773071999999, "quote_volume": 82841.4747, "trades": 358, "taker_buy_base": 353119.0, "taker_buy_quote": 34219.4821 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.097, "high": 0.0971, "low": 0.0961, "close": 0.0964, "volume": 1100821.0, "close_time": 1773075599999, "quote_volume": 106533.827, "trades": 465, "taker_buy_base": 567382.0, "taker_buy_quote": 54923.6889 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0959, "close": 0.0963, "volume": 257298.0, "close_time": 1773079199999, "quote_volume": 24746.6509, "trades": 116, "taker_buy_base": 96991.0, "taker_buy_quote": 9338.6539 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.096, "high": 0.0965, "low": 0.0955, "close": 0.0955, "volume": 224964.0, "close_time": 1773082799999, "quote_volume": 21604.8226, "trades": 146, "taker_buy_base": 129283.0, "taker_buy_quote": 12424.5617 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0956, "high": 0.0973, "low": 0.0952, "close": 0.0958, "volume": 252585.0, "close_time": 1773086399999, "quote_volume": 24324.3747, "trades": 167, "taker_buy_base": 139180.0, "taker_buy_quote": 13434.3186 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0958, "high": 0.096, "low": 0.0953, "close": 0.0956, "volume": 311597.0, "close_time": 1773089999999, "quote_volume": 29816.1439, "trades": 266, "taker_buy_base": 227661.0, "taker_buy_quote": 21787.4745 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0957, "high": 0.096, "low": 0.0955, "close": 0.0957, "volume": 153912.0, "close_time": 1773093599999, "quote_volume": 14734.468, "trades": 92, "taker_buy_base": 118953.0, "taker_buy_quote": 11385.4278 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0953, "close": 0.0955, "volume": 264020.0, "close_time": 1773097199999, "quote_volume": 25233.6985, "trades": 138, "taker_buy_base": 186342.0, "taker_buy_quote": 17816.6076 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0952, "close": 0.0953, "volume": 130680.0, "close_time": 1773100799999, "quote_volume": 12461.5806, "trades": 160, "taker_buy_base": 75090.0, "taker_buy_quote": 7162.562 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0954, "high": 0.0969, "low": 0.0954, "close": 0.0968, "volume": 87031.0, "close_time": 1773104399999, "quote_volume": 8389.4251, "trades": 80, "taker_buy_base": 56362.0, "taker_buy_quote": 5433.2226 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0963, "close": 0.0969, "volume": 199060.0, "close_time": 1773107999999, "quote_volume": 19243.6602, "trades": 157, "taker_buy_base": 80083.0, "taker_buy_quote": 7748.7854 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0964, "close": 0.0969, "volume": 217351.0, "close_time": 1773111599999, "quote_volume": 21096.1363, "trades": 276, "taker_buy_base": 107196.0, "taker_buy_quote": 10409.4033 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.097, "high": 0.097, "low": 0.0959, "close": 0.0961, "volume": 68130.0, "close_time": 1773115199999, "quote_volume": 6580.1035, "trades": 104, "taker_buy_base": 36483.0, "taker_buy_quote": 3521.2692 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0961, "high": 0.0978, "low": 0.0961, "close": 0.0975, "volume": 301165.0, "close_time": 1773118799999, "quote_volume": 29294.0972, "trades": 187, "taker_buy_base": 188438.0, "taker_buy_quote": 18330.9502 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0975, "high": 0.098, "low": 0.097, "close": 0.0971, "volume": 182033.0, "close_time": 1773122399999, "quote_volume": 17755.803, "trades": 151, "taker_buy_base": 91990.0, "taker_buy_quote": 8979.571 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0964, "close": 0.0969, "volume": 141776.0, "close_time": 1773125999999, "quote_volume": 13716.9655, "trades": 110, "taker_buy_base": 45381.0, "taker_buy_quote": 4393.3343 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0968, "high": 0.0976, "low": 0.0968, "close": 0.0973, "volume": 69114.0, "close_time": 1773129599999, "quote_volume": 6725.1727, "trades": 81, "taker_buy_base": 47701.0, "taker_buy_quote": 4642.6004 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0976, "high": 0.098, "low": 0.097, "close": 0.0974, "volume": 295982.0, "close_time": 1773133199999, "quote_volume": 28911.0438, "trades": 151, "taker_buy_base": 197960.0, "taker_buy_quote": 19348.9936 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0974, "high": 0.0984, "low": 0.0974, "close": 0.098, "volume": 141094.0, "close_time": 1773136799999, "quote_volume": 13843.8248, "trades": 157, "taker_buy_base": 81958.0, "taker_buy_quote": 8041.9701 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.098, "high": 0.098, "low": 0.0973, "close": 0.0979, "volume": 72206.0, "close_time": 1773140399999, "quote_volume": 7053.3772, "trades": 161, "taker_buy_base": 30682.0, "taker_buy_quote": 2997.3525 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0977, "high": 0.098, "low": 0.0975, "close": 0.0977, "volume": 51425.0, "close_time": 1773143999999, "quote_volume": 5029.9379, "trades": 68, "taker_buy_base": 16067.0, "taker_buy_quote": 1571.2424 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0978, "high": 0.0978, "low": 0.097, "close": 0.097, "volume": 382034.0, "close_time": 1773147599999, "quote_volume": 37138.2386, "trades": 159, "taker_buy_base": 98029.0, "taker_buy_quote": 9529.2967 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0962, "close": 0.0966, "volume": 518087.0, "close_time": 1773151199999, "quote_volume": 50163.3134, "trades": 297, "taker_buy_base": 210083.0, "taker_buy_quote": 20357.6851 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0966, "high": 0.0988, "low": 0.0958, "close": 0.0986, "volume": 689766.0, "close_time": 1773154799999, "quote_volume": 67018.1868, "trades": 386, "taker_buy_base": 434962.0, "taker_buy_quote": 42298.1471 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0973, "close": 0.0981, "volume": 304416.0, "close_time": 1773158399999, "quote_volume": 29782.2755, "trades": 225, "taker_buy_base": 149526.0, "taker_buy_quote": 14653.4265 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0979, "close": 0.0982, "volume": 177020.0, "close_time": 1773161999999, "quote_volume": 17402.6529, "trades": 86, "taker_buy_base": 116491.0, "taker_buy_quote": 11458.3012 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0978, "close": 0.0981, "volume": 116623.0, "close_time": 1773165599999, "quote_volume": 11446.8708, "trades": 59, "taker_buy_base": 14053.0, "taker_buy_quote": 1379.0441 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0968, "close": 0.0968, "volume": 214625.0, "close_time": 1773169199999, "quote_volume": 20881.7353, "trades": 155, "taker_buy_base": 64984.0, "taker_buy_quote": 6320.5711 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.097, "high": 0.097, "low": 0.096, "close": 0.0962, "volume": 287710.0, "close_time": 1773172799999, "quote_volume": 27740.0093, "trades": 153, "taker_buy_base": 112345.0, "taker_buy_quote": 10831.9552 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0961, "high": 0.0964, "low": 0.096, "close": 0.0963, "volume": 207109.0, "close_time": 1773176399999, "quote_volume": 19925.6826, "trades": 109, "taker_buy_base": 92406.0, "taker_buy_quote": 8894.1316 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0954, "close": 0.0954, "volume": 256626.0, "close_time": 1773179999999, "quote_volume": 24580.6633, "trades": 146, "taker_buy_base": 74997.0, "taker_buy_quote": 7185.8317 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0945, "close": 0.0953, "volume": 234126.0, "close_time": 1773183599999, "quote_volume": 22234.6576, "trades": 154, "taker_buy_base": 113231.0, "taker_buy_quote": 10752.5161 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0953, "close": 0.096, "volume": 112325.0, "close_time": 1773187199999, "quote_volume": 10765.0914, "trades": 65, "taker_buy_base": 82269.0, "taker_buy_quote": 7888.3793 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0955, "close": 0.0958, "volume": 123465.0, "close_time": 1773190799999, "quote_volume": 11847.3919, "trades": 100, "taker_buy_base": 98366.0, "taker_buy_quote": 9439.0523 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0954, "close": 0.0958, "volume": 183405.0, "close_time": 1773194399999, "quote_volume": 17545.2654, "trades": 103, "taker_buy_base": 109767.0, "taker_buy_quote": 10503.5742 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0949, "close": 0.0953, "volume": 129465.0, "close_time": 1773197999999, "quote_volume": 12341.9614, "trades": 56, "taker_buy_base": 49631.0, "taker_buy_quote": 4734.2832 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0951, "close": 0.0957, "volume": 264927.0, "close_time": 1773201599999, "quote_volume": 25327.6286, "trades": 198, "taker_buy_base": 134985.0, "taker_buy_quote": 12909.205 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0955, "close": 0.0963, "volume": 228208.0, "close_time": 1773205199999, "quote_volume": 21969.1366, "trades": 134, "taker_buy_base": 153023.0, "taker_buy_quote": 14741.8247 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0954, "close": 0.0962, "volume": 168700.0, "close_time": 1773208799999, "quote_volume": 16195.5616, "trades": 121, "taker_buy_base": 98382.0, "taker_buy_quote": 9450.3887 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.096, "high": 0.0975, "low": 0.0958, "close": 0.0974, "volume": 256071.0, "close_time": 1773212399999, "quote_volume": 24804.9842, "trades": 177, "taker_buy_base": 151728.0, "taker_buy_quote": 14726.5753 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0973, "high": 0.0978, "low": 0.097, "close": 0.0971, "volume": 47219.0, "close_time": 1773215999999, "quote_volume": 4600.0655, "trades": 38, "taker_buy_base": 24487.0, "taker_buy_quote": 2388.3313 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.097, "high": 0.0976, "low": 0.0965, "close": 0.097, "volume": 187910.0, "close_time": 1773219599999, "quote_volume": 18217.1119, "trades": 150, "taker_buy_base": 50820.0, "taker_buy_quote": 4931.9116 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.097, "high": 0.0984, "low": 0.097, "close": 0.098, "volume": 302060.0, "close_time": 1773223199999, "quote_volume": 29559.1658, "trades": 222, "taker_buy_base": 221847.0, "taker_buy_quote": 21723.9687 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0975, "close": 0.0982, "volume": 429397.0, "close_time": 1773226799999, "quote_volume": 42101.8974, "trades": 228, "taker_buy_base": 126520.0, "taker_buy_quote": 12410.4057 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0975, "close": 0.0975, "volume": 234684.0, "close_time": 1773230399999, "quote_volume": 23036.5037, "trades": 153, "taker_buy_base": 139829.0, "taker_buy_quote": 13739.4623 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0974, "close": 0.0976, "volume": 420770.0, "close_time": 1773233999999, "quote_volume": 41186.9857, "trades": 207, "taker_buy_base": 205061.0, "taker_buy_quote": 20084.7749 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0975, "high": 0.0988, "low": 0.0973, "close": 0.0979, "volume": 318273.0, "close_time": 1773237599999, "quote_volume": 31232.3942, "trades": 214, "taker_buy_base": 134945.0, "taker_buy_quote": 13259.9098 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.098, "high": 0.099, "low": 0.0979, "close": 0.0982, "volume": 407955.0, "close_time": 1773241199999, "quote_volume": 40182.9382, "trades": 226, "taker_buy_base": 153337.0, "taker_buy_quote": 15112.2102 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0983, "high": 0.0983, "low": 0.097, "close": 0.0981, "volume": 345698.0, "close_time": 1773244799999, "quote_volume": 33744.6522, "trades": 232, "taker_buy_base": 108927.0, "taker_buy_quote": 10650.6822 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.098, "high": 0.0982, "low": 0.0977, "close": 0.0978, "volume": 157611.0, "close_time": 1773248399999, "quote_volume": 15438.4486, "trades": 116, "taker_buy_base": 47806.0, "taker_buy_quote": 4684.9149 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0977, "close": 0.0981, "volume": 33265.0, "close_time": 1773251999999, "quote_volume": 3261.1757, "trades": 48, "taker_buy_base": 14489.0, "taker_buy_quote": 1420.6724 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0977, "close": 0.0981, "volume": 117114.0, "close_time": 1773255599999, "quote_volume": 11459.2171, "trades": 75, "taker_buy_base": 18254.0, "taker_buy_quote": 1787.1948 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.098, "high": 0.0985, "low": 0.0976, "close": 0.0981, "volume": 243281.0, "close_time": 1773259199999, "quote_volume": 23850.3786, "trades": 129, "taker_buy_base": 135700.0, "taker_buy_quote": 13315.064 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.098, "high": 0.0981, "low": 0.0969, "close": 0.0972, "volume": 278709.0, "close_time": 1773262799999, "quote_volume": 27135.534, "trades": 119, "taker_buy_base": 62150.0, "taker_buy_quote": 6064.8904 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0972, "high": 0.0975, "low": 0.097, "close": 0.0973, "volume": 25046.0, "close_time": 1773266399999, "quote_volume": 2432.3428, "trades": 31, "taker_buy_base": 5831.0, "taker_buy_quote": 566.5396 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0971, "close": 0.0974, "volume": 382913.0, "close_time": 1773269999999, "quote_volume": 37358.4943, "trades": 130, "taker_buy_base": 173852.0, "taker_buy_quote": 17001.4408 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0975, "high": 0.0975, "low": 0.097, "close": 0.0971, "volume": 139778.0, "close_time": 1773273599999, "quote_volume": 13573.8076, "trades": 34, "taker_buy_base": 10287.0, "taker_buy_quote": 999.6945 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0965, "close": 0.0971, "volume": 119050.0, "close_time": 1773277199999, "quote_volume": 11529.0168, "trades": 109, "taker_buy_base": 47395.0, "taker_buy_quote": 4592.1094 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.097, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 135137.0, "close_time": 1773280799999, "quote_volume": 13095.0484, "trades": 102, "taker_buy_base": 60296.0, "taker_buy_quote": 5842.4148 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0963, "close": 0.0964, "volume": 289819.0, "close_time": 1773284399999, "quote_volume": 28118.1778, "trades": 166, "taker_buy_base": 198939.0, "taker_buy_quote": 19322.0694 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0964, "high": 0.097, "low": 0.0963, "close": 0.0963, "volume": 131761.0, "close_time": 1773287999999, "quote_volume": 12746.0785, "trades": 97, "taker_buy_base": 88853.0, "taker_buy_quote": 8604.8495 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0964, "close": 0.0964, "volume": 97926.0, "close_time": 1773291599999, "quote_volume": 9458.6553, "trades": 164, "taker_buy_base": 60020.0, "taker_buy_quote": 5797.8145 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 80200.0, "close_time": 1773295199999, "quote_volume": 7737.7728, "trades": 54, "taker_buy_base": 14578.0, "taker_buy_quote": 1406.689 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0964, "high": 0.0965, "low": 0.096, "close": 0.0961, "volume": 75639.0, "close_time": 1773298799999, "quote_volume": 7285.4015, "trades": 56, "taker_buy_base": 43539.0, "taker_buy_quote": 4195.1563 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.096, "high": 0.0969, "low": 0.0959, "close": 0.0967, "volume": 103501.0, "close_time": 1773302399999, "quote_volume": 9972.4141, "trades": 65, "taker_buy_base": 57088.0, "taker_buy_quote": 5503.5271 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0967, "high": 0.097, "low": 0.0964, "close": 0.0965, "volume": 47380.0, "close_time": 1773305999999, "quote_volume": 4584.6042, "trades": 49, "taker_buy_base": 31134.0, "taker_buy_quote": 3012.2483 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0966, "high": 0.0974, "low": 0.0962, "close": 0.0971, "volume": 63491.0, "close_time": 1773309599999, "quote_volume": 6138.139, "trades": 56, "taker_buy_base": 34949.0, "taker_buy_quote": 3375.7568 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0971, "high": 0.0978, "low": 0.097, "close": 0.0976, "volume": 37004.0, "close_time": 1773313199999, "quote_volume": 3604.2668, "trades": 60, "taker_buy_base": 16394.0, "taker_buy_quote": 1598.393 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0973, "close": 0.0976, "volume": 110586.0, "close_time": 1773316799999, "quote_volume": 10793.05, "trades": 83, "taker_buy_base": 34431.0, "taker_buy_quote": 3362.8901 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0973, "close": 0.0976, "volume": 66220.0, "close_time": 1773320399999, "quote_volume": 6466.9046, "trades": 65, "taker_buy_base": 22136.0, "taker_buy_quote": 2162.4276 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0966, "close": 0.0967, "volume": 221535.0, "close_time": 1773323999999, "quote_volume": 21503.378, "trades": 124, "taker_buy_base": 75401.0, "taker_buy_quote": 7319.1151 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0957, "close": 0.0962, "volume": 230328.0, "close_time": 1773327599999, "quote_volume": 22196.0574, "trades": 126, "taker_buy_base": 93108.0, "taker_buy_quote": 8966.8535 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0961, "close": 0.097, "volume": 229274.0, "close_time": 1773331199999, "quote_volume": 22201.093, "trades": 120, "taker_buy_base": 103818.0, "taker_buy_quote": 10058.8307 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0966, "close": 0.0977, "volume": 170660.0, "close_time": 1773334799999, "quote_volume": 16600.946, "trades": 111, "taker_buy_base": 89367.0, "taker_buy_quote": 8704.4867 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0972, "close": 0.0975, "volume": 123371.0, "close_time": 1773338399999, "quote_volume": 12026.025, "trades": 80, "taker_buy_base": 41429.0, "taker_buy_quote": 4039.7444 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0967, "close": 0.0973, "volume": 53475.0, "close_time": 1773341999999, "quote_volume": 5203.634, "trades": 43, "taker_buy_base": 12303.0, "taker_buy_quote": 1197.6433 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0976, "high": 0.098, "low": 0.0971, "close": 0.0978, "volume": 114122.0, "close_time": 1773345599999, "quote_volume": 11152.8883, "trades": 96, "taker_buy_base": 68857.0, "taker_buy_quote": 6729.9461 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0977, "high": 0.098, "low": 0.0974, "close": 0.0975, "volume": 69147.0, "close_time": 1773349199999, "quote_volume": 6758.6818, "trades": 50, "taker_buy_base": 50430.0, "taker_buy_quote": 4929.8749 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 54700.0, "close_time": 1773352799999, "quote_volume": 5328.8857, "trades": 49, "taker_buy_base": 3385.0, "taker_buy_quote": 330.0739 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0969, "close": 0.0971, "volume": 212886.0, "close_time": 1773356399999, "quote_volume": 20717.4643, "trades": 68, "taker_buy_base": 136841.0, "taker_buy_quote": 13329.0009 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0973, "close": 0.0975, "volume": 187450.0, "close_time": 1773359999999, "quote_volume": 18305.3293, "trades": 102, "taker_buy_base": 100504.0, "taker_buy_quote": 9818.8894 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0976, "high": 0.0989, "low": 0.0974, "close": 0.098, "volume": 412714.0, "close_time": 1773363599999, "quote_volume": 40607.7157, "trades": 174, "taker_buy_base": 292882.0, "taker_buy_quote": 28858.1004 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0977, "close": 0.0988, "volume": 251412.0, "close_time": 1773367199999, "quote_volume": 24618.625, "trades": 96, "taker_buy_base": 176822.0, "taker_buy_quote": 17299.6636 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0982, "close": 0.0983, "volume": 84030.0, "close_time": 1773370799999, "quote_volume": 8278.7953, "trades": 64, "taker_buy_base": 32102.0, "taker_buy_quote": 3163.1133 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0984, "high": 0.0992, "low": 0.0984, "close": 0.0991, "volume": 58781.0, "close_time": 1773374399999, "quote_volume": 5807.5041, "trades": 56, "taker_buy_base": 33121.0, "taker_buy_quote": 3274.4952 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0987, "close": 0.0988, "volume": 133635.0, "close_time": 1773377999999, "quote_volume": 13231.0739, "trades": 146, "taker_buy_base": 75662.0, "taker_buy_quote": 7490.4317 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0985, "close": 0.0989, "volume": 93289.0, "close_time": 1773381599999, "quote_volume": 9226.0838, "trades": 102, "taker_buy_base": 58500.0, "taker_buy_quote": 5786.6228 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0989, "high": 0.0989, "low": 0.098, "close": 0.0981, "volume": 68221.0, "close_time": 1773385199999, "quote_volume": 6711.8847, "trades": 164, "taker_buy_base": 34479.0, "taker_buy_quote": 3394.5569 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0981, "high": 0.099, "low": 0.0979, "close": 0.099, "volume": 134549.0, "close_time": 1773388799999, "quote_volume": 13240.68, "trades": 175, "taker_buy_base": 68866.0, "taker_buy_quote": 6773.9336 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0989, "high": 0.1, "low": 0.0987, "close": 0.099, "volume": 392346.0, "close_time": 1773392399999, "quote_volume": 38967.0963, "trades": 196, "taker_buy_base": 214362.0, "taker_buy_quote": 21329.8669 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0988, "close": 0.0992, "volume": 403015.0, "close_time": 1773395999999, "quote_volume": 39978.4275, "trades": 269, "taker_buy_base": 203517.0, "taker_buy_quote": 20184.0626 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0993, "high": 0.0998, "low": 0.099, "close": 0.0993, "volume": 256695.0, "close_time": 1773399599999, "quote_volume": 25470.7375, "trades": 202, "taker_buy_base": 110579.0, "taker_buy_quote": 10972.2207 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0985, "close": 0.0989, "volume": 402280.0, "close_time": 1773403199999, "quote_volume": 39838.8108, "trades": 214, "taker_buy_base": 71606.0, "taker_buy_quote": 7091.1852 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0988, "high": 0.0997, "low": 0.0986, "close": 0.0996, "volume": 277342.0, "close_time": 1773406799999, "quote_volume": 27496.1416, "trades": 173, "taker_buy_base": 171141.0, "taker_buy_quote": 16981.5219 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0996, "high": 0.1008, "low": 0.0995, "close": 0.1005, "volume": 339109.0, "close_time": 1773410399999, "quote_volume": 33971.9236, "trades": 214, "taker_buy_base": 175611.0, "taker_buy_quote": 17618.7951 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1007, "high": 0.1012, "low": 0.0995, "close": 0.0996, "volume": 498634.0, "close_time": 1773413999999, "quote_volume": 50152.0346, "trades": 255, "taker_buy_base": 177329.0, "taker_buy_quote": 17847.5673 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0993, "close": 0.0999, "volume": 394496.0, "close_time": 1773417599999, "quote_volume": 39523.7917, "trades": 213, "taker_buy_base": 172135.0, "taker_buy_quote": 17247.1076 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1, "high": 0.1002, "low": 0.0989, "close": 0.0998, "volume": 207825.0, "close_time": 1773421199999, "quote_volume": 20682.9655, "trades": 146, "taker_buy_base": 122167.0, "taker_buy_quote": 12150.8926 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0986, "close": 0.099, "volume": 216188.0, "close_time": 1773424799999, "quote_volume": 21437.3263, "trades": 157, "taker_buy_base": 122628.0, "taker_buy_quote": 12161.0646 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.099, "high": 0.0993, "low": 0.0985, "close": 0.0989, "volume": 83670.0, "close_time": 1773428399999, "quote_volume": 8269.8251, "trades": 71, "taker_buy_base": 41325.0, "taker_buy_quote": 4082.5652 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0988, "high": 0.099, "low": 0.0986, "close": 0.0987, "volume": 52321.0, "close_time": 1773431999999, "quote_volume": 5166.6795, "trades": 57, "taker_buy_base": 26757.0, "taker_buy_quote": 2642.414 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 30090.0, "close_time": 1773435599999, "quote_volume": 2970.6915, "trades": 39, "taker_buy_base": 5673.0, "taker_buy_quote": 560.4151 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0989, "high": 0.0989, "low": 0.098, "close": 0.0983, "volume": 59147.0, "close_time": 1773439199999, "quote_volume": 5814.3374, "trades": 54, "taker_buy_base": 12740.0, "taker_buy_quote": 1256.6935 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0972, "close": 0.0974, "volume": 177776.0, "close_time": 1773442799999, "quote_volume": 17344.6197, "trades": 106, "taker_buy_base": 36428.0, "taker_buy_quote": 3551.4136 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0973, "close": 0.0978, "volume": 38699.0, "close_time": 1773446399999, "quote_volume": 3775.3986, "trades": 52, "taker_buy_base": 11502.0, "taker_buy_quote": 1122.2405 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0971, "close": 0.0973, "volume": 85573.0, "close_time": 1773449999999, "quote_volume": 8338.174, "trades": 62, "taker_buy_base": 25641.0, "taker_buy_quote": 2500.455 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0972, "high": 0.098, "low": 0.0971, "close": 0.098, "volume": 131335.0, "close_time": 1773453599999, "quote_volume": 12812.0977, "trades": 79, "taker_buy_base": 57567.0, "taker_buy_quote": 5616.4211 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0982, "high": 0.0986, "low": 0.098, "close": 0.0986, "volume": 51775.0, "close_time": 1773457199999, "quote_volume": 5081.9459, "trades": 24, "taker_buy_base": 32712.0, "taker_buy_quote": 3213.0007 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0985, "close": 0.0992, "volume": 139330.0, "close_time": 1773460799999, "quote_volume": 13807.6265, "trades": 93, "taker_buy_base": 92343.0, "taker_buy_quote": 9153.11 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0988, "close": 0.0988, "volume": 423647.0, "close_time": 1773464399999, "quote_volume": 42192.7317, "trades": 227, "taker_buy_base": 133988.0, "taker_buy_quote": 13358.5997 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0989, "high": 0.099, "low": 0.0981, "close": 0.0986, "volume": 93310.0, "close_time": 1773467999999, "quote_volume": 9190.4032, "trades": 119, "taker_buy_base": 44856.0, "taker_buy_quote": 4421.7484 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0972, "close": 0.0977, "volume": 177310.0, "close_time": 1773471599999, "quote_volume": 17350.2378, "trades": 79, "taker_buy_base": 33153.0, "taker_buy_quote": 3243.7528 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0971, "close": 0.0972, "volume": 172969.0, "close_time": 1773475199999, "quote_volume": 16859.3052, "trades": 110, "taker_buy_base": 30399.0, "taker_buy_quote": 2964.3733 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0972, "high": 0.0983, "low": 0.0971, "close": 0.0975, "volume": 256874.0, "close_time": 1773478799999, "quote_volume": 25090.5797, "trades": 165, "taker_buy_base": 194344.0, "taker_buy_quote": 18982.642 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0974, "high": 0.0977, "low": 0.097, "close": 0.0974, "volume": 111468.0, "close_time": 1773482399999, "quote_volume": 10856.2194, "trades": 105, "taker_buy_base": 62013.0, "taker_buy_quote": 6042.8154 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0974, "high": 0.0977, "low": 0.097, "close": 0.0977, "volume": 238145.0, "close_time": 1773485999999, "quote_volume": 23191.2013, "trades": 160, "taker_buy_base": 149910.0, "taker_buy_quote": 14606.3237 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0976, "close": 0.0984, "volume": 167039.0, "close_time": 1773489599999, "quote_volume": 16387.7566, "trades": 110, "taker_buy_base": 102978.0, "taker_buy_quote": 10104.9411 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0976, "close": 0.0981, "volume": 247940.0, "close_time": 1773493199999, "quote_volume": 24285.9103, "trades": 140, "taker_buy_base": 111880.0, "taker_buy_quote": 10967.595 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 175793.0, "close_time": 1773496799999, "quote_volume": 17239.5824, "trades": 129, "taker_buy_base": 120587.0, "taker_buy_quote": 11826.4634 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0976, "close": 0.0977, "volume": 159413.0, "close_time": 1773500399999, "quote_volume": 15629.9229, "trades": 95, "taker_buy_base": 45294.0, "taker_buy_quote": 4446.2436 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0972, "close": 0.0976, "volume": 48165.0, "close_time": 1773503999999, "quote_volume": 4695.5455, "trades": 58, "taker_buy_base": 14181.0, "taker_buy_quote": 1383.2025 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0976, "high": 0.098, "low": 0.0974, "close": 0.098, "volume": 53979.0, "close_time": 1773507599999, "quote_volume": 5282.5119, "trades": 50, "taker_buy_base": 40390.0, "taker_buy_quote": 3955.3703 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.098, "high": 0.0981, "low": 0.0974, "close": 0.0974, "volume": 35215.0, "close_time": 1773511199999, "quote_volume": 3440.0734, "trades": 60, "taker_buy_base": 16930.0, "taker_buy_quote": 1653.3584 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0976, "volume": 60566.0, "close_time": 1773514799999, "quote_volume": 5904.3829, "trades": 57, "taker_buy_base": 43551.0, "taker_buy_quote": 4246.8544 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 51276.0, "close_time": 1773518399999, "quote_volume": 4991.9261, "trades": 53, "taker_buy_base": 27914.0, "taker_buy_quote": 2719.433 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0966, "close": 0.0972, "volume": 335466.0, "close_time": 1773521999999, "quote_volume": 32531.1916, "trades": 220, "taker_buy_base": 191462.0, "taker_buy_quote": 18575.0479 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0972, "high": 0.0985, "low": 0.097, "close": 0.0983, "volume": 328151.0, "close_time": 1773525599999, "quote_volume": 32044.0621, "trades": 155, "taker_buy_base": 137170.0, "taker_buy_quote": 13407.5122 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0983, "high": 0.0984, "low": 0.098, "close": 0.0981, "volume": 31692.0, "close_time": 1773529199999, "quote_volume": 3111.5619, "trades": 32, "taker_buy_base": 21281.0, "taker_buy_quote": 2090.1114 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0982, "high": 0.0992, "low": 0.0977, "close": 0.0986, "volume": 426999.0, "close_time": 1773532799999, "quote_volume": 42126.9524, "trades": 205, "taker_buy_base": 326256.0, "taker_buy_quote": 32190.5912 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0985, "close": 0.0994, "volume": 595259.0, "close_time": 1773536399999, "quote_volume": 59082.1826, "trades": 315, "taker_buy_base": 345177.0, "taker_buy_quote": 34242.9756 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0993, "close": 0.0999, "volume": 414680.0, "close_time": 1773539999999, "quote_volume": 41354.2723, "trades": 229, "taker_buy_base": 238288.0, "taker_buy_quote": 23780.3699 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1, "high": 0.1008, "low": 0.1, "close": 0.1004, "volume": 588280.0, "close_time": 1773543599999, "quote_volume": 59005.9986, "trades": 298, "taker_buy_base": 337780.0, "taker_buy_quote": 33875.2926 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1006, "high": 0.1009, "low": 0.0999, "close": 0.1002, "volume": 201988.0, "close_time": 1773547199999, "quote_volume": 20308.7384, "trades": 140, "taker_buy_base": 67073.0, "taker_buy_quote": 6746.3156 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0998, "close": 0.1005, "volume": 280203.0, "close_time": 1773550799999, "quote_volume": 28132.9127, "trades": 132, "taker_buy_base": 175943.0, "taker_buy_quote": 17689.6817 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1005, "high": 0.1019, "low": 0.1005, "close": 0.1009, "volume": 604963.0, "close_time": 1773554399999, "quote_volume": 61320.2557, "trades": 301, "taker_buy_base": 373091.0, "taker_buy_quote": 37833.2271 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1011, "high": 0.1019, "low": 0.1006, "close": 0.1009, "volume": 314327.0, "close_time": 1773557999999, "quote_volume": 31823.2691, "trades": 230, "taker_buy_base": 128579.0, "taker_buy_quote": 13029.2446 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1004, "close": 0.1013, "volume": 160198.0, "close_time": 1773561599999, "quote_volume": 16163.1353, "trades": 122, "taker_buy_base": 69702.0, "taker_buy_quote": 7028.5917 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1014, "close": 0.1019, "volume": 147329.0, "close_time": 1773565199999, "quote_volume": 15024.62, "trades": 130, "taker_buy_base": 108520.0, "taker_buy_quote": 11073.9952 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1019, "high": 0.102, "low": 0.1012, "close": 0.1012, "volume": 226857.0, "close_time": 1773568799999, "quote_volume": 23048.7659, "trades": 142, "taker_buy_base": 76484.0, "taker_buy_quote": 7777.3964 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1007, "close": 0.101, "volume": 265074.0, "close_time": 1773572399999, "quote_volume": 26768.8288, "trades": 136, "taker_buy_base": 91073.0, "taker_buy_quote": 9192.4951 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.101, "high": 0.1019, "low": 0.101, "close": 0.1013, "volume": 299666.0, "close_time": 1773575999999, "quote_volume": 30403.6822, "trades": 143, "taker_buy_base": 146870.0, "taker_buy_quote": 14897.6753 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1006, "close": 0.1007, "volume": 252467.0, "close_time": 1773579599999, "quote_volume": 25535.1673, "trades": 222, "taker_buy_base": 53788.0, "taker_buy_quote": 5438.4717 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0998, "close": 0.1008, "volume": 255704.0, "close_time": 1773583199999, "quote_volume": 25676.1414, "trades": 145, "taker_buy_base": 101302.0, "taker_buy_quote": 10177.006 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1001, "close": 0.1002, "volume": 91714.0, "close_time": 1773586799999, "quote_volume": 9206.2101, "trades": 95, "taker_buy_base": 39234.0, "taker_buy_quote": 3942.7768 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0997, "close": 0.1002, "volume": 37696.0, "close_time": 1773590399999, "quote_volume": 3767.4709, "trades": 49, "taker_buy_base": 17700.0, "taker_buy_quote": 1771.304 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1001, "high": 0.1006, "low": 0.1001, "close": 0.1003, "volume": 116381.0, "close_time": 1773593999999, "quote_volume": 11677.7758, "trades": 109, "taker_buy_base": 57581.0, "taker_buy_quote": 5774.2977 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1002, "high": 0.1008, "low": 0.1002, "close": 0.1006, "volume": 61649.0, "close_time": 1773597599999, "quote_volume": 6196.8392, "trades": 65, "taker_buy_base": 33644.0, "taker_buy_quote": 3383.4994 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1, "close": 0.1003, "volume": 67427.0, "close_time": 1773601199999, "quote_volume": 6760.7288, "trades": 64, "taker_buy_base": 14530.0, "taker_buy_quote": 1460.4375 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1002, "high": 0.101, "low": 0.1002, "close": 0.1008, "volume": 41746.0, "close_time": 1773604799999, "quote_volume": 4203.4091, "trades": 57, "taker_buy_base": 27214.0, "taker_buy_quote": 2740.6258 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1007, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 30879.0, "close_time": 1773608399999, "quote_volume": 3111.1369, "trades": 37, "taker_buy_base": 15649.0, "taker_buy_quote": 1576.0022 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1007, "high": 0.1012, "low": 0.1006, "close": 0.101, "volume": 26770.0, "close_time": 1773611999999, "quote_volume": 2700.6015, "trades": 34, "taker_buy_base": 13154.0, "taker_buy_quote": 1326.5798 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.101, "high": 0.1017, "low": 0.1004, "close": 0.1014, "volume": 349305.0, "close_time": 1773615599999, "quote_volume": 35353.4639, "trades": 147, "taker_buy_base": 197250.0, "taker_buy_quote": 19972.2031 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1007, "close": 0.1011, "volume": 234324.0, "close_time": 1773619199999, "quote_volume": 23683.6357, "trades": 120, "taker_buy_base": 97081.0, "taker_buy_quote": 9829.8237 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1008, "close": 0.101, "volume": 116559.0, "close_time": 1773622799999, "quote_volume": 11777.6494, "trades": 165, "taker_buy_base": 45287.0, "taker_buy_quote": 4576.3373 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.101, "high": 0.1017, "low": 0.1008, "close": 0.1016, "volume": 160249.0, "close_time": 1773626399999, "quote_volume": 16244.2904, "trades": 109, "taker_buy_base": 136177.0, "taker_buy_quote": 13805.727 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1013, "volume": 27092.0, "close_time": 1773629999999, "quote_volume": 2743.1915, "trades": 38, "taker_buy_base": 15084.0, "taker_buy_quote": 1526.5304 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1014, "high": 0.1027, "low": 0.1012, "close": 0.1024, "volume": 373972.0, "close_time": 1773633599999, "quote_volume": 38223.436, "trades": 226, "taker_buy_base": 244202.0, "taker_buy_quote": 24938.2609 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1024, "high": 0.1031, "low": 0.1023, "close": 0.103, "volume": 401310.0, "close_time": 1773637199999, "quote_volume": 41225.1896, "trades": 225, "taker_buy_base": 233870.0, "taker_buy_quote": 24034.5436 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.103, "high": 0.1034, "low": 0.1028, "close": 0.1033, "volume": 277200.0, "close_time": 1773640799999, "quote_volume": 28553.1342, "trades": 194, "taker_buy_base": 156282.0, "taker_buy_quote": 16107.826 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1026, "close": 0.1032, "volume": 400307.0, "close_time": 1773644399999, "quote_volume": 41187.4049, "trades": 119, "taker_buy_base": 336814.0, "taker_buy_quote": 34651.076 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1028, "close": 0.1028, "volume": 169229.0, "close_time": 1773647999999, "quote_volume": 17455.8512, "trades": 111, "taker_buy_base": 73618.0, "taker_buy_quote": 7596.0113 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1021, "close": 0.1024, "volume": 273483.0, "close_time": 1773651599999, "quote_volume": 28031.777, "trades": 169, "taker_buy_base": 136601.0, "taker_buy_quote": 14000.4612 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1024, "close": 0.1028, "volume": 280330.0, "close_time": 1773655199999, "quote_volume": 28816.1376, "trades": 396, "taker_buy_base": 187499.0, "taker_buy_quote": 19274.5053 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1022, "close": 0.1026, "volume": 452159.0, "close_time": 1773658799999, "quote_volume": 46343.2215, "trades": 515, "taker_buy_base": 330124.0, "taker_buy_quote": 33837.5958 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1026, "high": 0.103, "low": 0.1024, "close": 0.1028, "volume": 481523.0, "close_time": 1773662399999, "quote_volume": 49441.2177, "trades": 228, "taker_buy_base": 367373.0, "taker_buy_quote": 37718.0278 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1027, "close": 0.103, "volume": 306908.0, "close_time": 1773665999999, "quote_volume": 31618.2387, "trades": 272, "taker_buy_base": 143420.0, "taker_buy_quote": 14770.0501 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1029, "high": 0.1039, "low": 0.1027, "close": 0.1032, "volume": 364131.0, "close_time": 1773669599999, "quote_volume": 37639.3249, "trades": 212, "taker_buy_base": 123041.0, "taker_buy_quote": 12728.3618 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1021, "close": 0.1029, "volume": 287260.0, "close_time": 1773673199999, "quote_volume": 29523.795, "trades": 227, "taker_buy_base": 91605.0, "taker_buy_quote": 9417.9602 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.103, "high": 0.1032, "low": 0.1023, "close": 0.1024, "volume": 166741.0, "close_time": 1773676799999, "quote_volume": 17133.1277, "trades": 100, "taker_buy_base": 86739.0, "taker_buy_quote": 8916.9108 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1024, "high": 0.1038, "low": 0.1024, "close": 0.1033, "volume": 170076.0, "close_time": 1773680399999, "quote_volume": 17538.0869, "trades": 142, "taker_buy_base": 113443.0, "taker_buy_quote": 11689.6395 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1034, "close": 0.1043, "volume": 226590.0, "close_time": 1773683999999, "quote_volume": 23592.6363, "trades": 149, "taker_buy_base": 150488.0, "taker_buy_quote": 15678.8732 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1043, "close": 0.1046, "volume": 411706.0, "close_time": 1773687599999, "quote_volume": 43152.4098, "trades": 243, "taker_buy_base": 172655.0, "taker_buy_quote": 18090.6651 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1045, "high": 0.1053, "low": 0.1044, "close": 0.1048, "volume": 260824.0, "close_time": 1773691199999, "quote_volume": 27348.5039, "trades": 238, "taker_buy_base": 146368.0, "taker_buy_quote": 15353.3318 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1046, "close": 0.1051, "volume": 66919.0, "close_time": 1773694799999, "quote_volume": 7017.6973, "trades": 126, "taker_buy_base": 34415.0, "taker_buy_quote": 3608.4242 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1051, "high": 0.1093, "low": 0.1049, "close": 0.1083, "volume": 4472750.0, "close_time": 1773698399999, "quote_volume": 482455.8075, "trades": 1692, "taker_buy_base": 2893420.0, "taker_buy_quote": 311941.8196 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1082, "high": 0.1091, "low": 0.1079, "close": 0.108, "volume": 1259662.0, "close_time": 1773701999999, "quote_volume": 136494.044, "trades": 450, "taker_buy_base": 562786.0, "taker_buy_quote": 60990.1887 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.108, "high": 0.1097, "low": 0.1077, "close": 0.1095, "volume": 613243.0, "close_time": 1773705599999, "quote_volume": 66729.154, "trades": 259, "taker_buy_base": 335019.0, "taker_buy_quote": 36498.6976 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1083, "close": 0.1091, "volume": 1345740.0, "close_time": 1773709199999, "quote_volume": 146937.8701, "trades": 525, "taker_buy_base": 555581.0, "taker_buy_quote": 60669.3262 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1079, "close": 0.1084, "volume": 598689.0, "close_time": 1773712799999, "quote_volume": 64887.3027, "trades": 329, "taker_buy_base": 253813.0, "taker_buy_quote": 27523.5607 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1084, "high": 0.1097, "low": 0.108, "close": 0.1097, "volume": 567010.0, "close_time": 1773716399999, "quote_volume": 61828.7776, "trades": 491, "taker_buy_base": 340075.0, "taker_buy_quote": 37105.9745 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1097, "high": 0.11, "low": 0.1077, "close": 0.1088, "volume": 796900.0, "close_time": 1773719999999, "quote_volume": 86825.6805, "trades": 412, "taker_buy_base": 411414.0, "taker_buy_quote": 44948.8901 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.109, "high": 0.1094, "low": 0.1068, "close": 0.1074, "volume": 628388.0, "close_time": 1773723599999, "quote_volume": 67707.5926, "trades": 252, "taker_buy_base": 131964.0, "taker_buy_quote": 14250.2771 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1073, "high": 0.1099, "low": 0.1073, "close": 0.1097, "volume": 699620.0, "close_time": 1773727199999, "quote_volume": 76245.4774, "trades": 355, "taker_buy_base": 432630.0, "taker_buy_quote": 47192.7089 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1079, "close": 0.1082, "volume": 662885.0, "close_time": 1773730799999, "quote_volume": 72033.2383, "trades": 352, "taker_buy_base": 268093.0, "taker_buy_quote": 29178.1243 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1082, "high": 0.1093, "low": 0.1082, "close": 0.1085, "volume": 233729.0, "close_time": 1773734399999, "quote_volume": 25390.113, "trades": 157, "taker_buy_base": 103208.0, "taker_buy_quote": 11211.3379 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1075, "close": 0.1079, "volume": 400222.0, "close_time": 1773737999999, "quote_volume": 43281.962, "trades": 311, "taker_buy_base": 124410.0, "taker_buy_quote": 13480.481 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1074, "close": 0.1079, "volume": 300195.0, "close_time": 1773741599999, "quote_volume": 32371.4779, "trades": 169, "taker_buy_base": 119888.0, "taker_buy_quote": 12942.2786 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1074, "close": 0.1083, "volume": 215148.0, "close_time": 1773745199999, "quote_volume": 23174.7799, "trades": 89, "taker_buy_base": 88301.0, "taker_buy_quote": 9525.4286 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1073, "close": 0.1074, "volume": 652439.0, "close_time": 1773748799999, "quote_volume": 70423.1594, "trades": 342, "taker_buy_base": 253849.0, "taker_buy_quote": 27445.1172 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1063, "close": 0.1066, "volume": 698199.0, "close_time": 1773752399999, "quote_volume": 74517.9072, "trades": 527, "taker_buy_base": 374701.0, "taker_buy_quote": 40012.9306 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1066, "high": 0.107, "low": 0.1061, "close": 0.1067, "volume": 340436.0, "close_time": 1773755999999, "quote_volume": 36269.9783, "trades": 211, "taker_buy_base": 172417.0, "taker_buy_quote": 18369.8218 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1063, "close": 0.1073, "volume": 268038.0, "close_time": 1773759599999, "quote_volume": 28637.697, "trades": 157, "taker_buy_base": 121999.0, "taker_buy_quote": 13055.3454 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1068, "close": 0.1072, "volume": 173449.0, "close_time": 1773763199999, "quote_volume": 18610.7807, "trades": 113, "taker_buy_base": 80038.0, "taker_buy_quote": 8599.7103 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1073, "high": 0.108, "low": 0.1071, "close": 0.1072, "volume": 178050.0, "close_time": 1773766799999, "quote_volume": 19145.4362, "trades": 104, "taker_buy_base": 120160.0, "taker_buy_quote": 12927.7602 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1072, "close": 0.1074, "volume": 95416.0, "close_time": 1773770399999, "quote_volume": 10274.9476, "trades": 78, "taker_buy_base": 37945.0, "taker_buy_quote": 4086.7459 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1071, "close": 0.1074, "volume": 70812.0, "close_time": 1773773999999, "quote_volume": 7608.8508, "trades": 67, "taker_buy_base": 47596.0, "taker_buy_quote": 5114.0735 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 63639.0, "close_time": 1773777599999, "quote_volume": 6829.7815, "trades": 59, "taker_buy_base": 33208.0, "taker_buy_quote": 3564.9168 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1069, "close": 0.1076, "volume": 148825.0, "close_time": 1773781199999, "quote_volume": 15939.9171, "trades": 103, "taker_buy_base": 33211.0, "taker_buy_quote": 3556.3807 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1074, "close": 0.108, "volume": 254006.0, "close_time": 1773784799999, "quote_volume": 27452.2184, "trades": 288, "taker_buy_base": 179174.0, "taker_buy_quote": 19371.4845 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1073, "close": 0.1076, "volume": 104187.0, "close_time": 1773788399999, "quote_volume": 11248.5051, "trades": 97, "taker_buy_base": 64556.0, "taker_buy_quote": 6977.4555 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1067, "close": 0.1068, "volume": 266853.0, "close_time": 1773791999999, "quote_volume": 28639.3612, "trades": 126, "taker_buy_base": 87641.0, "taker_buy_quote": 9415.1567 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1069, "high": 0.107, "low": 0.1057, "close": 0.1066, "volume": 448257.0, "close_time": 1773795599999, "quote_volume": 47702.1322, "trades": 269, "taker_buy_base": 253549.0, "taker_buy_quote": 26989.8942 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1066, "close": 0.1067, "volume": 212796.0, "close_time": 1773799199999, "quote_volume": 22713.4092, "trades": 103, "taker_buy_base": 135223.0, "taker_buy_quote": 14436.3647 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1063, "close": 0.107, "volume": 185818.0, "close_time": 1773802799999, "quote_volume": 19843.8501, "trades": 129, "taker_buy_base": 90431.0, "taker_buy_quote": 9667.764 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.107, "high": 0.1074, "low": 0.1067, "close": 0.1068, "volume": 63319.0, "close_time": 1773806399999, "quote_volume": 6768.2457, "trades": 49, "taker_buy_base": 25356.0, "taker_buy_quote": 2713.0366 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1068, "high": 0.1078, "low": 0.1067, "close": 0.1075, "volume": 84582.0, "close_time": 1773809999999, "quote_volume": 9071.9718, "trades": 72, "taker_buy_base": 47269.0, "taker_buy_quote": 5073.0758 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1074, "high": 0.108, "low": 0.1072, "close": 0.1074, "volume": 192303.0, "close_time": 1773813599999, "quote_volume": 20701.6504, "trades": 95, "taker_buy_base": 102146.0, "taker_buy_quote": 10996.7485 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1077, "close": 0.1079, "volume": 97161.0, "close_time": 1773817199999, "quote_volume": 10510.5251, "trades": 50, "taker_buy_base": 64176.0, "taker_buy_quote": 6946.5966 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1075, "close": 0.1085, "volume": 90871.0, "close_time": 1773820799999, "quote_volume": 9819.5787, "trades": 64, "taker_buy_base": 45698.0, "taker_buy_quote": 4944.2732 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1087, "high": 0.109, "low": 0.1079, "close": 0.1083, "volume": 218674.0, "close_time": 1773824399999, "quote_volume": 23700.6411, "trades": 161, "taker_buy_base": 124450.0, "taker_buy_quote": 13487.9494 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1079, "close": 0.1085, "volume": 199481.0, "close_time": 1773827999999, "quote_volume": 21648.4524, "trades": 133, "taker_buy_base": 129873.0, "taker_buy_quote": 14091.9508 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1077, "close": 0.1082, "volume": 137854.0, "close_time": 1773831599999, "quote_volume": 14902.9813, "trades": 68, "taker_buy_base": 15233.0, "taker_buy_quote": 1649.4618 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1058, "close": 0.1058, "volume": 584826.0, "close_time": 1773835199999, "quote_volume": 62462.5997, "trades": 229, "taker_buy_base": 199996.0, "taker_buy_quote": 21334.5381 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1059, "high": 0.106, "low": 0.1028, "close": 0.1031, "volume": 1712214.0, "close_time": 1773838799999, "quote_volume": 177907.154, "trades": 480, "taker_buy_base": 620516.0, "taker_buy_quote": 64318.2334 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.103, "high": 0.1037, "low": 0.1024, "close": 0.103, "volume": 683042.0, "close_time": 1773842399999, "quote_volume": 70443.4264, "trades": 341, "taker_buy_base": 350306.0, "taker_buy_quote": 36145.1398 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1028, "high": 0.103, "low": 0.1007, "close": 0.1008, "volume": 666686.0, "close_time": 1773845999999, "quote_volume": 67775.6744, "trades": 296, "taker_buy_base": 224515.0, "taker_buy_quote": 22901.3726 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0998, "close": 0.1008, "volume": 769668.0, "close_time": 1773849599999, "quote_volume": 77427.1735, "trades": 406, "taker_buy_base": 261535.0, "taker_buy_quote": 26346.3194 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0997, "close": 0.1, "volume": 247613.0, "close_time": 1773853199999, "quote_volume": 24790.4544, "trades": 111, "taker_buy_base": 117732.0, "taker_buy_quote": 11789.3819 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1, "high": 0.1005, "low": 0.0995, "close": 0.1003, "volume": 157847.0, "close_time": 1773856799999, "quote_volume": 15796.9992, "trades": 148, "taker_buy_base": 77915.0, "taker_buy_quote": 7797.571 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1004, "high": 0.1013, "low": 0.1002, "close": 0.1003, "volume": 289273.0, "close_time": 1773860399999, "quote_volume": 29218.6439, "trades": 121, "taker_buy_base": 83605.0, "taker_buy_quote": 8444.3871 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1004, "high": 0.1013, "low": 0.1004, "close": 0.1006, "volume": 166751.0, "close_time": 1773863999999, "quote_volume": 16831.006, "trades": 73, "taker_buy_base": 55186.0, "taker_buy_quote": 5570.3057 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1005, "high": 0.101, "low": 0.1, "close": 0.101, "volume": 219027.0, "close_time": 1773867599999, "quote_volume": 22005.9156, "trades": 111, "taker_buy_base": 142041.0, "taker_buy_quote": 14274.3503 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1009, "high": 0.1018, "low": 0.1006, "close": 0.1018, "volume": 191617.0, "close_time": 1773871199999, "quote_volume": 19405.5797, "trades": 67, "taker_buy_base": 94263.0, "taker_buy_quote": 9546.2386 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1014, "close": 0.102, "volume": 331034.0, "close_time": 1773874799999, "quote_volume": 33681.0137, "trades": 134, "taker_buy_base": 148700.0, "taker_buy_quote": 15153.1734 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.102, "high": 0.1021, "low": 0.1014, "close": 0.1016, "volume": 206878.0, "close_time": 1773878399999, "quote_volume": 21039.3126, "trades": 78, "taker_buy_base": 35324.0, "taker_buy_quote": 3595.8149 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1017, "high": 0.102, "low": 0.1014, "close": 0.1017, "volume": 57807.0, "close_time": 1773881999999, "quote_volume": 5881.4096, "trades": 77, "taker_buy_base": 20077.0, "taker_buy_quote": 2043.3989 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1017, "high": 0.1022, "low": 0.1014, "close": 0.1014, "volume": 326639.0, "close_time": 1773885599999, "quote_volume": 33262.4487, "trades": 183, "taker_buy_base": 55841.0, "taker_buy_quote": 5685.589 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1013, "high": 0.102, "low": 0.101, "close": 0.1018, "volume": 102860.0, "close_time": 1773889199999, "quote_volume": 10421.8906, "trades": 56, "taker_buy_base": 13866.0, "taker_buy_quote": 1409.4554 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1018, "high": 0.1027, "low": 0.1017, "close": 0.102, "volume": 87983.0, "close_time": 1773892799999, "quote_volume": 9001.7531, "trades": 99, "taker_buy_base": 55114.0, "taker_buy_quote": 5638.344 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1019, "high": 0.1019, "low": 0.101, "close": 0.1013, "volume": 145767.0, "close_time": 1773896399999, "quote_volume": 14794.1329, "trades": 86, "taker_buy_base": 74767.0, "taker_buy_quote": 7577.2333 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 43438.0, "close_time": 1773899999999, "quote_volume": 4388.0137, "trades": 39, "taker_buy_base": 30359.0, "taker_buy_quote": 3068.5931 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1007, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 145330.0, "close_time": 1773903599999, "quote_volume": 14652.9793, "trades": 143, "taker_buy_base": 114274.0, "taker_buy_quote": 11523.5089 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0987, "close": 0.0995, "volume": 663430.0, "close_time": 1773907199999, "quote_volume": 65823.5069, "trades": 349, "taker_buy_base": 393550.0, "taker_buy_quote": 38948.7923 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0989, "close": 0.0993, "volume": 150765.0, "close_time": 1773910799999, "quote_volume": 14965.4987, "trades": 94, "taker_buy_base": 46681.0, "taker_buy_quote": 4635.7631 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0991, "close": 0.1001, "volume": 246490.0, "close_time": 1773914399999, "quote_volume": 24538.284, "trades": 129, "taker_buy_base": 24898.0, "taker_buy_quote": 2479.5909 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0995, "close": 0.0995, "volume": 56653.0, "close_time": 1773917999999, "quote_volume": 5654.4819, "trades": 61, "taker_buy_base": 17087.0, "taker_buy_quote": 1705.5165 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0989, "close": 0.099, "volume": 123952.0, "close_time": 1773921599999, "quote_volume": 12324.9465, "trades": 91, "taker_buy_base": 56171.0, "taker_buy_quote": 5588.6898 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0989, "high": 0.099, "low": 0.0973, "close": 0.0975, "volume": 430512.0, "close_time": 1773925199999, "quote_volume": 42224.0528, "trades": 279, "taker_buy_base": 138383.0, "taker_buy_quote": 13563.7141 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0961, "close": 0.0974, "volume": 1601327.0, "close_time": 1773928799999, "quote_volume": 154835.8999, "trades": 647, "taker_buy_base": 599037.0, "taker_buy_quote": 57972.0674 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0967, "close": 0.0971, "volume": 229668.0, "close_time": 1773932399999, "quote_volume": 22327.6475, "trades": 169, "taker_buy_base": 110843.0, "taker_buy_quote": 10781.5197 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.097, "high": 0.0976, "low": 0.0961, "close": 0.0969, "volume": 224383.0, "close_time": 1773935999999, "quote_volume": 21684.8346, "trades": 210, "taker_buy_base": 101432.0, "taker_buy_quote": 9800.9371 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0963, "close": 0.0965, "volume": 86128.0, "close_time": 1773939599999, "quote_volume": 8313.6251, "trades": 103, "taker_buy_base": 41114.0, "taker_buy_quote": 3968.4944 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0964, "high": 0.0978, "low": 0.0964, "close": 0.0978, "volume": 112175.0, "close_time": 1773943199999, "quote_volume": 10853.4689, "trades": 117, "taker_buy_base": 82278.0, "taker_buy_quote": 7956.8201 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0973, "close": 0.0974, "volume": 43927.0, "close_time": 1773946799999, "quote_volume": 4284.6244, "trades": 63, "taker_buy_base": 23139.0, "taker_buy_quote": 2256.3502 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0975, "close": 0.0979, "volume": 134208.0, "close_time": 1773950399999, "quote_volume": 13142.9087, "trades": 89, "taker_buy_base": 26915.0, "taker_buy_quote": 2633.443 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0979, "close": 0.0985, "volume": 146744.0, "close_time": 1773953999999, "quote_volume": 14451.7448, "trades": 151, "taker_buy_base": 75457.0, "taker_buy_quote": 7431.629 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0984, "close": 0.0992, "volume": 45401.0, "close_time": 1773957599999, "quote_volume": 4489.8362, "trades": 50, "taker_buy_base": 26920.0, "taker_buy_quote": 2662.3909 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0985, "close": 0.0989, "volume": 168117.0, "close_time": 1773961199999, "quote_volume": 16619.7516, "trades": 114, "taker_buy_base": 90876.0, "taker_buy_quote": 8984.1483 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0989, "high": 0.0991, "low": 0.098, "close": 0.0986, "volume": 184202.0, "close_time": 1773964799999, "quote_volume": 18123.3542, "trades": 128, "taker_buy_base": 83940.0, "taker_buy_quote": 8258.4 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0986, "high": 0.099, "low": 0.0985, "close": 0.099, "volume": 162092.0, "close_time": 1773968399999, "quote_volume": 16008.5459, "trades": 86, "taker_buy_base": 65904.0, "taker_buy_quote": 6513.8603 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0991, "high": 0.0996, "low": 0.099, "close": 0.0995, "volume": 129748.0, "close_time": 1773971999999, "quote_volume": 12880.4356, "trades": 73, "taker_buy_base": 88025.0, "taker_buy_quote": 8735.675 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0991, "close": 0.0999, "volume": 204711.0, "close_time": 1773975599999, "quote_volume": 20374.7587, "trades": 117, "taker_buy_base": 75248.0, "taker_buy_quote": 7490.2798 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0993, "close": 0.0995, "volume": 122994.0, "close_time": 1773979199999, "quote_volume": 12257.759, "trades": 131, "taker_buy_base": 53553.0, "taker_buy_quote": 5336.1109 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0989, "close": 0.0994, "volume": 54700.0, "close_time": 1773982799999, "quote_volume": 5431.0791, "trades": 34, "taker_buy_base": 8701.0, "taker_buy_quote": 863.9448 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0993, "high": 0.0994, "low": 0.099, "close": 0.0991, "volume": 53399.0, "close_time": 1773986399999, "quote_volume": 5296.8579, "trades": 42, "taker_buy_base": 27196.0, "taker_buy_quote": 2698.5649 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.099, "high": 0.099, "low": 0.0984, "close": 0.0984, "volume": 123866.0, "close_time": 1773989999999, "quote_volume": 12204.6231, "trades": 39, "taker_buy_base": 42689.0, "taker_buy_quote": 4212.9632 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0977, "close": 0.0983, "volume": 122846.0, "close_time": 1773993599999, "quote_volume": 12036.4828, "trades": 65, "taker_buy_base": 49384.0, "taker_buy_quote": 4842.1214 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0983, "high": 0.099, "low": 0.0983, "close": 0.0986, "volume": 24057.0, "close_time": 1773997199999, "quote_volume": 2374.3953, "trades": 35, "taker_buy_base": 13211.0, "taker_buy_quote": 1304.818 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0977, "close": 0.098, "volume": 204717.0, "close_time": 1774000799999, "quote_volume": 20067.073, "trades": 97, "taker_buy_base": 87457.0, "taker_buy_quote": 8576.3967 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0979, "close": 0.0986, "volume": 76553.0, "close_time": 1774004399999, "quote_volume": 7520.6547, "trades": 56, "taker_buy_base": 62827.0, "taker_buy_quote": 6174.2405 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0985, "close": 0.0989, "volume": 144315.0, "close_time": 1774007999999, "quote_volume": 14269.3123, "trades": 82, "taker_buy_base": 110356.0, "taker_buy_quote": 10911.6012 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0983, "close": 0.0983, "volume": 69134.0, "close_time": 1774011599999, "quote_volume": 6835.2121, "trades": 49, "taker_buy_base": 45520.0, "taker_buy_quote": 4502.4622 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0984, "high": 0.0988, "low": 0.0974, "close": 0.0974, "volume": 148849.0, "close_time": 1774015199999, "quote_volume": 14582.4123, "trades": 84, "taker_buy_base": 33431.0, "taker_buy_quote": 3281.6485 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0971, "close": 0.0971, "volume": 182387.0, "close_time": 1774018799999, "quote_volume": 17818.9469, "trades": 99, "taker_buy_base": 80289.0, "taker_buy_quote": 7845.6487 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0967, "close": 0.0976, "volume": 111395.0, "close_time": 1774022399999, "quote_volume": 10828.8486, "trades": 81, "taker_buy_base": 45930.0, "taker_buy_quote": 4470.808 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0976, "high": 0.098, "low": 0.0975, "close": 0.098, "volume": 128390.0, "close_time": 1774025999999, "quote_volume": 12539.09, "trades": 64, "taker_buy_base": 51503.0, "taker_buy_quote": 5032.119 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0973, "close": 0.0981, "volume": 74544.0, "close_time": 1774029599999, "quote_volume": 7297.1746, "trades": 53, "taker_buy_base": 66336.0, "taker_buy_quote": 6495.3492 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0971, "close": 0.0972, "volume": 69445.0, "close_time": 1774033199999, "quote_volume": 6759.305, "trades": 36, "taker_buy_base": 8319.0, "taker_buy_quote": 812.6823 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0967, "close": 0.0973, "volume": 32345.0, "close_time": 1774036799999, "quote_volume": 3141.2702, "trades": 36, "taker_buy_base": 7450.0, "taker_buy_quote": 723.0045 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0965, "close": 0.0969, "volume": 110591.0, "close_time": 1774040399999, "quote_volume": 10714.295, "trades": 55, "taker_buy_base": 13213.0, "taker_buy_quote": 1279.0977 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.097, "high": 0.0978, "low": 0.097, "close": 0.0978, "volume": 75145.0, "close_time": 1774043999999, "quote_volume": 7331.7701, "trades": 43, "taker_buy_base": 50297.0, "taker_buy_quote": 4909.9711 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 68973.0, "close_time": 1774047599999, "quote_volume": 6762.4303, "trades": 27, "taker_buy_base": 64881.0, "taker_buy_quote": 6361.4289 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 52671.0, "close_time": 1774051199999, "quote_volume": 5146.3861, "trades": 30, "taker_buy_base": 33725.0, "taker_buy_quote": 3295.3462 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 21873.0, "close_time": 1774054799999, "quote_volume": 2139.9083, "trades": 19, "taker_buy_base": 18370.0, "taker_buy_quote": 1797.0948 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0979, "high": 0.098, "low": 0.0972, "close": 0.0972, "volume": 40618.0, "close_time": 1774058399999, "quote_volume": 3962.3181, "trades": 35, "taker_buy_base": 11740.0, "taker_buy_quote": 1146.6613 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0971, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 66686.0, "close_time": 1774061999999, "quote_volume": 6469.8262, "trades": 28, "taker_buy_base": 59897.0, "taker_buy_quote": 5810.4284 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0969, "close": 0.0972, "volume": 165931.0, "close_time": 1774065599999, "quote_volume": 16120.7052, "trades": 156, "taker_buy_base": 117163.0, "taker_buy_quote": 11388.0383 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0971, "close": 0.0972, "volume": 46469.0, "close_time": 1774069199999, "quote_volume": 4525.5507, "trades": 37, "taker_buy_base": 41462.0, "taker_buy_quote": 4037.8533 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0974, "volume": 62817.0, "close_time": 1774072799999, "quote_volume": 6124.0259, "trades": 82, "taker_buy_base": 32461.0, "taker_buy_quote": 3164.2185 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0973, "close": 0.0975, "volume": 43482.0, "close_time": 1774076399999, "quote_volume": 4242.0489, "trades": 43, "taker_buy_base": 32511.0, "taker_buy_quote": 3172.0202 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 40986.0, "close_time": 1774079999999, "quote_volume": 3991.8854, "trades": 40, "taker_buy_base": 21914.0, "taker_buy_quote": 2135.125 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0972, "close": 0.0974, "volume": 95353.0, "close_time": 1774083599999, "quote_volume": 9291.6981, "trades": 73, "taker_buy_base": 77638.0, "taker_buy_quote": 7565.946 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0974, "high": 0.0976, "low": 0.097, "close": 0.0971, "volume": 95072.0, "close_time": 1774087199999, "quote_volume": 9233.3314, "trades": 93, "taker_buy_base": 43276.0, "taker_buy_quote": 4207.0014 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0964, "close": 0.0968, "volume": 124366.0, "close_time": 1774090799999, "quote_volume": 12024.5337, "trades": 238, "taker_buy_base": 22545.0, "taker_buy_quote": 2181.6571 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0964, "close": 0.0967, "volume": 24768.0, "close_time": 1774094399999, "quote_volume": 2394.0897, "trades": 29, "taker_buy_base": 15902.0, "taker_buy_quote": 1537.8729 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0965, "close": 0.0966, "volume": 26710.0, "close_time": 1774097999999, "quote_volume": 2581.1272, "trades": 29, "taker_buy_base": 18213.0, "taker_buy_quote": 1759.965 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 42632.0, "close_time": 1774101599999, "quote_volume": 4109.451, "trades": 45, "taker_buy_base": 17093.0, "taker_buy_quote": 1648.9271 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0965, "high": 0.097, "low": 0.0962, "close": 0.0962, "volume": 93725.0, "close_time": 1774105199999, "quote_volume": 9062.3552, "trades": 54, "taker_buy_base": 54967.0, "taker_buy_quote": 5322.9628 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0963, "high": 0.097, "low": 0.0963, "close": 0.0969, "volume": 103439.0, "close_time": 1774108799999, "quote_volume": 9991.7611, "trades": 62, "taker_buy_base": 70395.0, "taker_buy_quote": 6799.6445 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0969, "high": 0.097, "low": 0.0963, "close": 0.0963, "volume": 175856.0, "close_time": 1774112399999, "quote_volume": 16985.6351, "trades": 87, "taker_buy_base": 99010.0, "taker_buy_quote": 9561.7958 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0963, "volume": 56396.0, "close_time": 1774115999999, "quote_volume": 5434.821, "trades": 62, "taker_buy_base": 24924.0, "taker_buy_quote": 2403.2037 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0959, "close": 0.096, "volume": 76845.0, "close_time": 1774119599999, "quote_volume": 7384.3396, "trades": 180, "taker_buy_base": 24411.0, "taker_buy_quote": 2346.4482 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.096, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 130412.0, "close_time": 1774123199999, "quote_volume": 12515.9051, "trades": 213, "taker_buy_base": 64829.0, "taker_buy_quote": 6225.5932 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0962, "high": 0.0966, "low": 0.0962, "close": 0.0965, "volume": 28434.0, "close_time": 1774126799999, "quote_volume": 2739.0651, "trades": 37, "taker_buy_base": 25322.0, "taker_buy_quote": 2439.0603 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0962, "close": 0.0966, "volume": 48596.0, "close_time": 1774130399999, "quote_volume": 4684.6319, "trades": 24, "taker_buy_base": 39775.0, "taker_buy_quote": 3835.1913 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0964, "close": 0.0965, "volume": 63605.0, "close_time": 1774133999999, "quote_volume": 6144.0285, "trades": 51, "taker_buy_base": 38557.0, "taker_buy_quote": 3726.7936 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0965, "high": 0.0965, "low": 0.0937, "close": 0.0944, "volume": 746202.0, "close_time": 1774137599999, "quote_volume": 70921.6706, "trades": 384, "taker_buy_base": 234610.0, "taker_buy_quote": 22397.7664 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0944, "high": 0.0944, "low": 0.093, "close": 0.0938, "volume": 825501.0, "close_time": 1774141199999, "quote_volume": 77368.6054, "trades": 335, "taker_buy_base": 419334.0, "taker_buy_quote": 39328.5697 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0933, "close": 0.0939, "volume": 310857.0, "close_time": 1774144799999, "quote_volume": 29132.0856, "trades": 253, "taker_buy_base": 106203.0, "taker_buy_quote": 9957.7169 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0938, "close": 0.0942, "volume": 138845.0, "close_time": 1774148399999, "quote_volume": 13083.457, "trades": 155, "taker_buy_base": 103282.0, "taker_buy_quote": 9732.6751 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.094, "high": 0.095, "low": 0.094, "close": 0.0943, "volume": 186587.0, "close_time": 1774151999999, "quote_volume": 17630.748, "trades": 160, "taker_buy_base": 119045.0, "taker_buy_quote": 11249.2362 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0942, "close": 0.0945, "volume": 60155.0, "close_time": 1774155599999, "quote_volume": 5680.3936, "trades": 58, "taker_buy_base": 49687.0, "taker_buy_quote": 4692.4903 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0945, "high": 0.0945, "low": 0.094, "close": 0.0941, "volume": 56812.0, "close_time": 1774159199999, "quote_volume": 5352.0638, "trades": 53, "taker_buy_base": 15560.0, "taker_buy_quote": 1465.798 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0939, "high": 0.094, "low": 0.0936, "close": 0.094, "volume": 55882.0, "close_time": 1774162799999, "quote_volume": 5238.1685, "trades": 71, "taker_buy_base": 42747.0, "taker_buy_quote": 4007.5231 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0933, "close": 0.0934, "volume": 110795.0, "close_time": 1774166399999, "quote_volume": 10380.6289, "trades": 126, "taker_buy_base": 47281.0, "taker_buy_quote": 4424.8412 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0926, "close": 0.0934, "volume": 251646.0, "close_time": 1774169999999, "quote_volume": 23400.7891, "trades": 223, "taker_buy_base": 99493.0, "taker_buy_quote": 9267.4973 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0934, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 126797.0, "close_time": 1774173599999, "quote_volume": 11861.3501, "trades": 92, "taker_buy_base": 59924.0, "taker_buy_quote": 5608.4475 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0927, "close": 0.093, "volume": 158207.0, "close_time": 1774177199999, "quote_volume": 14724.8758, "trades": 72, "taker_buy_base": 25980.0, "taker_buy_quote": 2416.6744 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0928, "close": 0.0934, "volume": 165606.0, "close_time": 1774180799999, "quote_volume": 15412.3454, "trades": 85, "taker_buy_base": 97379.0, "taker_buy_quote": 9064.3932 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0934, "high": 0.0937, "low": 0.093, "close": 0.0932, "volume": 69904.0, "close_time": 1774184399999, "quote_volume": 6531.1712, "trades": 70, "taker_buy_base": 49883.0, "taker_buy_quote": 4663.155 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0929, "close": 0.0932, "volume": 75110.0, "close_time": 1774187999999, "quote_volume": 7000.6462, "trades": 74, "taker_buy_base": 44122.0, "taker_buy_quote": 4116.2228 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0928, "close": 0.0932, "volume": 166632.0, "close_time": 1774191599999, "quote_volume": 15536.6447, "trades": 178, "taker_buy_base": 134349.0, "taker_buy_quote": 12524.7693 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0934, "high": 0.0936, "low": 0.093, "close": 0.0936, "volume": 275854.0, "close_time": 1774195199999, "quote_volume": 25769.8716, "trades": 216, "taker_buy_base": 259468.0, "taker_buy_quote": 24242.9303 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0933, "close": 0.0934, "volume": 119027.0, "close_time": 1774198799999, "quote_volume": 11136.2337, "trades": 82, "taker_buy_base": 68197.0, "taker_buy_quote": 6386.0052 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0928, "close": 0.0928, "volume": 55684.0, "close_time": 1774202399999, "quote_volume": 5181.4004, "trades": 56, "taker_buy_base": 15187.0, "taker_buy_quote": 1412.4479 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0921, "close": 0.0926, "volume": 256039.0, "close_time": 1774205999999, "quote_volume": 23658.8619, "trades": 138, "taker_buy_base": 168779.0, "taker_buy_quote": 15596.1101 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0917, "close": 0.092, "volume": 195275.0, "close_time": 1774209599999, "quote_volume": 17984.9307, "trades": 162, "taker_buy_base": 97330.0, "taker_buy_quote": 8963.172 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0921, "high": 0.0923, "low": 0.091, "close": 0.0912, "volume": 563662.0, "close_time": 1774213199999, "quote_volume": 51712.944, "trades": 249, "taker_buy_base": 218180.0, "taker_buy_quote": 20050.6358 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0908, "close": 0.091, "volume": 1101138.0, "close_time": 1774216799999, "quote_volume": 100537.5004, "trades": 276, "taker_buy_base": 580285.0, "taker_buy_quote": 52977.6467 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.091, "high": 0.0919, "low": 0.0907, "close": 0.0916, "volume": 146542.0, "close_time": 1774220399999, "quote_volume": 13352.6802, "trades": 83, "taker_buy_base": 34869.0, "taker_buy_quote": 3187.1567 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0916, "high": 0.0919, "low": 0.091, "close": 0.0911, "volume": 92016.0, "close_time": 1774223999999, "quote_volume": 8403.4924, "trades": 69, "taker_buy_base": 51924.0, "taker_buy_quote": 4743.751 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0906, "close": 0.0911, "volume": 306232.0, "close_time": 1774227599999, "quote_volume": 27894.566, "trades": 171, "taker_buy_base": 154326.0, "taker_buy_quote": 14064.4391 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0908, "high": 0.0916, "low": 0.0908, "close": 0.0914, "volume": 106632.0, "close_time": 1774231199999, "quote_volume": 9751.1536, "trades": 49, "taker_buy_base": 92485.0, "taker_buy_quote": 8461.8925 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0913, "high": 0.0927, "low": 0.0913, "close": 0.0921, "volume": 289960.0, "close_time": 1774234799999, "quote_volume": 26590.5494, "trades": 92, "taker_buy_base": 130908.0, "taker_buy_quote": 11998.4244 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0921, "close": 0.0924, "volume": 165813.0, "close_time": 1774238399999, "quote_volume": 15303.7465, "trades": 97, "taker_buy_base": 125103.0, "taker_buy_quote": 11539.6378 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0923, "close": 0.0928, "volume": 89077.0, "close_time": 1774241999999, "quote_volume": 8235.1366, "trades": 97, "taker_buy_base": 21557.0, "taker_buy_quote": 1994.7942 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0925, "close": 0.0929, "volume": 76735.0, "close_time": 1774245599999, "quote_volume": 7121.2991, "trades": 56, "taker_buy_base": 43714.0, "taker_buy_quote": 4058.6946 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0909, "close": 0.0914, "volume": 348933.0, "close_time": 1774249199999, "quote_volume": 32052.5229, "trades": 137, "taker_buy_base": 116193.0, "taker_buy_quote": 10641.1445 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0907, "close": 0.0914, "volume": 85476.0, "close_time": 1774252799999, "quote_volume": 7794.3241, "trades": 89, "taker_buy_base": 39165.0, "taker_buy_quote": 3574.5556 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0913, "close": 0.0914, "volume": 53778.0, "close_time": 1774256399999, "quote_volume": 4923.3506, "trades": 49, "taker_buy_base": 28227.0, "taker_buy_quote": 2585.4513 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0908, "close": 0.0917, "volume": 85418.0, "close_time": 1774259999999, "quote_volume": 7804.9851, "trades": 106, "taker_buy_base": 34668.0, "taker_buy_quote": 3169.5895 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0917, "close": 0.0923, "volume": 43280.0, "close_time": 1774263599999, "quote_volume": 3974.6734, "trades": 43, "taker_buy_base": 18519.0, "taker_buy_quote": 1700.7417 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0923, "high": 0.0957, "low": 0.0922, "close": 0.095, "volume": 833063.0, "close_time": 1774267199999, "quote_volume": 78704.0642, "trades": 341, "taker_buy_base": 543081.0, "taker_buy_quote": 51252.2063 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.095, "high": 0.0957, "low": 0.0944, "close": 0.0957, "volume": 89704.0, "close_time": 1774270799999, "quote_volume": 8522.7098, "trades": 71, "taker_buy_base": 28894.0, "taker_buy_quote": 2751.6448 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0958, "high": 0.0971, "low": 0.0958, "close": 0.097, "volume": 156359.0, "close_time": 1774274399999, "quote_volume": 15084.0233, "trades": 139, "taker_buy_base": 101940.0, "taker_buy_quote": 9841.6634 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0963, "close": 0.097, "volume": 218491.0, "close_time": 1774277999999, "quote_volume": 21218.3532, "trades": 158, "taker_buy_base": 91402.0, "taker_buy_quote": 8873.8782 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.097, "high": 0.0975, "low": 0.096, "close": 0.0962, "volume": 320525.0, "close_time": 1774281599999, "quote_volume": 31002.9172, "trades": 160, "taker_buy_base": 93735.0, "taker_buy_quote": 9061.2491 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0966, "high": 0.0972, "low": 0.0964, "close": 0.0968, "volume": 172790.0, "close_time": 1774285199999, "quote_volume": 16737.8452, "trades": 139, "taker_buy_base": 100919.0, "taker_buy_quote": 9784.5147 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0964, "close": 0.0972, "volume": 43012.0, "close_time": 1774288799999, "quote_volume": 4170.613, "trades": 42, "taker_buy_base": 29157.0, "taker_buy_quote": 2828.7576 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0969, "close": 0.0976, "volume": 147009.0, "close_time": 1774292399999, "quote_volume": 14274.6838, "trades": 62, "taker_buy_base": 108170.0, "taker_buy_quote": 10496.17 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0978, "high": 0.0981, "low": 0.097, "close": 0.0971, "volume": 208462.0, "close_time": 1774295999999, "quote_volume": 20359.5047, "trades": 118, "taker_buy_base": 111613.0, "taker_buy_quote": 10916.9744 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0971, "close": 0.0976, "volume": 36165.0, "close_time": 1774299599999, "quote_volume": 3522.1331, "trades": 43, "taker_buy_base": 16513.0, "taker_buy_quote": 1608.4222 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0976, "close": 0.0984, "volume": 96800.0, "close_time": 1774303199999, "quote_volume": 9483.1312, "trades": 69, "taker_buy_base": 53384.0, "taker_buy_quote": 5240.1891 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0976, "close": 0.0977, "volume": 186260.0, "close_time": 1774306799999, "quote_volume": 18214.6687, "trades": 96, "taker_buy_base": 42146.0, "taker_buy_quote": 4125.5586 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0976, "high": 0.098, "low": 0.097, "close": 0.098, "volume": 83876.0, "close_time": 1774310399999, "quote_volume": 8176.6599, "trades": 40, "taker_buy_base": 31112.0, "taker_buy_quote": 3037.4261 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0981, "high": 0.0982, "low": 0.097, "close": 0.0974, "volume": 263095.0, "close_time": 1774313999999, "quote_volume": 25641.6281, "trades": 95, "taker_buy_base": 72964.0, "taker_buy_quote": 7117.8823 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0963, "close": 0.0968, "volume": 60977.0, "close_time": 1774317599999, "quote_volume": 5907.6048, "trades": 56, "taker_buy_base": 21385.0, "taker_buy_quote": 2073.0943 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0966, "high": 0.098, "low": 0.0966, "close": 0.0976, "volume": 194102.0, "close_time": 1774321199999, "quote_volume": 18899.6664, "trades": 105, "taker_buy_base": 90273.0, "taker_buy_quote": 8796.7816 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0971, "close": 0.0973, "volume": 90829.0, "close_time": 1774324799999, "quote_volume": 8842.6562, "trades": 60, "taker_buy_base": 21365.0, "taker_buy_quote": 2079.4182 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0965, "close": 0.0968, "volume": 49891.0, "close_time": 1774328399999, "quote_volume": 4836.6294, "trades": 41, "taker_buy_base": 21566.0, "taker_buy_quote": 2091.126 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0964, "close": 0.0968, "volume": 33467.0, "close_time": 1774331999999, "quote_volume": 3235.2374, "trades": 43, "taker_buy_base": 21999.0, "taker_buy_quote": 2127.6998 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0967, "close": 0.0968, "volume": 68953.0, "close_time": 1774335599999, "quote_volume": 6680.539, "trades": 44, "taker_buy_base": 44400.0, "taker_buy_quote": 4299.8922 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0968, "close": 0.0974, "volume": 79019.0, "close_time": 1774339199999, "quote_volume": 7681.4137, "trades": 109, "taker_buy_base": 46553.0, "taker_buy_quote": 4526.9935 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0974, "close": 0.0975, "volume": 43654.0, "close_time": 1774342799999, "quote_volume": 4259.2079, "trades": 44, "taker_buy_base": 25409.0, "taker_buy_quote": 2478.9079 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0975, "high": 0.0986, "low": 0.0972, "close": 0.0984, "volume": 284436.0, "close_time": 1774346399999, "quote_volume": 27849.4038, "trades": 189, "taker_buy_base": 225499.0, "taker_buy_quote": 22082.286 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0982, "high": 0.0999, "low": 0.098, "close": 0.0996, "volume": 1742866.0, "close_time": 1774349999999, "quote_volume": 172254.982, "trades": 839, "taker_buy_base": 1060848.0, "taker_buy_quote": 104882.4115 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0996, "high": 0.102, "low": 0.0995, "close": 0.1008, "volume": 4288679.0, "close_time": 1774353599999, "quote_volume": 431070.8129, "trades": 5199, "taker_buy_base": 2729759.0, "taker_buy_quote": 274541.5758 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1007, "high": 0.1043, "low": 0.1007, "close": 0.1033, "volume": 6680629.0, "close_time": 1774357199999, "quote_volume": 685391.0245, "trades": 6241, "taker_buy_base": 3787158.0, "taker_buy_quote": 388683.9952 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1033, "high": 0.1044, "low": 0.1025, "close": 0.1026, "volume": 2125595.0, "close_time": 1774360799999, "quote_volume": 219751.274, "trades": 1149, "taker_buy_base": 915929.0, "taker_buy_quote": 94800.2853 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1025, "high": 0.1044, "low": 0.101, "close": 0.1015, "volume": 4182358.0, "close_time": 1774364399999, "quote_volume": 430588.2978, "trades": 1819, "taker_buy_base": 1750643.0, "taker_buy_quote": 180773.1352 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1019, "high": 0.1066, "low": 0.1018, "close": 0.1061, "volume": 3155584.0, "close_time": 1774367999999, "quote_volume": 329887.0338, "trades": 1503, "taker_buy_base": 1758374.0, "taker_buy_quote": 183427.6467 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1062, "high": 0.1072, "low": 0.1053, "close": 0.1059, "volume": 3514158.0, "close_time": 1774371599999, "quote_volume": 372997.6314, "trades": 1967, "taker_buy_base": 1731795.0, "taker_buy_quote": 183880.3989 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.106, "high": 0.1094, "low": 0.1054, "close": 0.1093, "volume": 4835707.0, "close_time": 1774375199999, "quote_volume": 519522.6193, "trades": 1961, "taker_buy_base": 3093515.0, "taker_buy_quote": 332736.7888 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1092, "high": 0.1119, "low": 0.1072, "close": 0.1115, "volume": 5125712.0, "close_time": 1774378799999, "quote_volume": 563382.741, "trades": 2070, "taker_buy_base": 2838870.0, "taker_buy_quote": 312719.3944 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1115, "high": 0.1135, "low": 0.1109, "close": 0.1123, "volume": 3096449.0, "close_time": 1774382399999, "quote_volume": 347753.5917, "trades": 1945, "taker_buy_base": 1564797.0, "taker_buy_quote": 175827.3386 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1122, "high": 0.1148, "low": 0.1099, "close": 0.1102, "volume": 3451810.0, "close_time": 1774385999999, "quote_volume": 388203.0491, "trades": 1946, "taker_buy_base": 1867299.0, "taker_buy_quote": 210162.4824 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1101, "high": 0.1121, "low": 0.109, "close": 0.1114, "volume": 1892925.0, "close_time": 1774389599999, "quote_volume": 209266.0082, "trades": 1106, "taker_buy_base": 999398.0, "taker_buy_quote": 110461.5242 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1112, "high": 0.1118, "low": 0.1096, "close": 0.1102, "volume": 1198153.0, "close_time": 1774393199999, "quote_volume": 132749.6977, "trades": 816, "taker_buy_base": 668127.0, "taker_buy_quote": 74012.3673 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1078, "close": 0.1088, "volume": 1135508.0, "close_time": 1774396799999, "quote_volume": 123821.6748, "trades": 763, "taker_buy_base": 503733.0, "taker_buy_quote": 54932.611 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1089, "high": 0.1105, "low": 0.1069, "close": 0.1077, "volume": 3021036.0, "close_time": 1774400399999, "quote_volume": 327287.8959, "trades": 1453, "taker_buy_base": 1418178.0, "taker_buy_quote": 153618.2346 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1067, "close": 0.1069, "volume": 826371.0, "close_time": 1774403999999, "quote_volume": 88807.4038, "trades": 688, "taker_buy_base": 410602.0, "taker_buy_quote": 44142.5164 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.107, "high": 0.1073, "low": 0.106, "close": 0.1062, "volume": 547145.0, "close_time": 1774407599999, "quote_volume": 58373.527, "trades": 436, "taker_buy_base": 220951.0, "taker_buy_quote": 23591.5817 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1061, "high": 0.1075, "low": 0.1061, "close": 0.1065, "volume": 513544.0, "close_time": 1774411199999, "quote_volume": 54929.4005, "trades": 367, "taker_buy_base": 261796.0, "taker_buy_quote": 28005.137 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1067, "high": 0.1082, "low": 0.1061, "close": 0.108, "volume": 1146827.0, "close_time": 1774414799999, "quote_volume": 122973.0211, "trades": 753, "taker_buy_base": 555418.0, "taker_buy_quote": 59588.7779 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1067, "close": 0.1078, "volume": 685947.0, "close_time": 1774418399999, "quote_volume": 73879.8891, "trades": 526, "taker_buy_base": 289957.0, "taker_buy_quote": 31281.1834 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1077, "high": 0.1088, "low": 0.107, "close": 0.108, "volume": 587442.0, "close_time": 1774421999999, "quote_volume": 63454.2184, "trades": 474, "taker_buy_base": 326361.0, "taker_buy_quote": 35268.6083 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1075, "close": 0.1086, "volume": 848282.0, "close_time": 1774425599999, "quote_volume": 91777.4722, "trades": 642, "taker_buy_base": 463310.0, "taker_buy_quote": 50147.5341 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1087, "high": 0.1124, "low": 0.1087, "close": 0.1114, "volume": 1818822.0, "close_time": 1774429199999, "quote_volume": 200722.7808, "trades": 1215, "taker_buy_base": 769280.0, "taker_buy_quote": 84920.6632 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1115, "high": 0.113, "low": 0.1095, "close": 0.1098, "volume": 3246235.0, "close_time": 1774432799999, "quote_volume": 363357.6922, "trades": 2026, "taker_buy_base": 1991496.0, "taker_buy_quote": 223047.9392 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1086, "close": 0.1089, "volume": 776347.0, "close_time": 1774436399999, "quote_volume": 85291.9233, "trades": 645, "taker_buy_base": 346974.0, "taker_buy_quote": 38167.4789 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1088, "high": 0.1099, "low": 0.108, "close": 0.1084, "volume": 1299215.0, "close_time": 1774439999999, "quote_volume": 141495.7821, "trades": 698, "taker_buy_base": 548988.0, "taker_buy_quote": 59857.9018 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1071, "close": 0.1086, "volume": 934543.0, "close_time": 1774443599999, "quote_volume": 100962.2189, "trades": 499, "taker_buy_base": 381931.0, "taker_buy_quote": 41309.9102 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1084, "high": 0.1097, "low": 0.1079, "close": 0.1079, "volume": 800165.0, "close_time": 1774447199999, "quote_volume": 87295.84, "trades": 401, "taker_buy_base": 489465.0, "taker_buy_quote": 53426.9558 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1079, "high": 0.1098, "low": 0.1078, "close": 0.1083, "volume": 826115.0, "close_time": 1774450799999, "quote_volume": 89993.191, "trades": 435, "taker_buy_base": 414505.0, "taker_buy_quote": 45171.3861 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1067, "close": 0.1069, "volume": 853712.0, "close_time": 1774454399999, "quote_volume": 91594.0352, "trades": 442, "taker_buy_base": 452537.0, "taker_buy_quote": 48501.4293 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.107, "high": 0.1083, "low": 0.1067, "close": 0.1074, "volume": 1216666.0, "close_time": 1774457999999, "quote_volume": 130794.1967, "trades": 776, "taker_buy_base": 687900.0, "taker_buy_quote": 73987.2504 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1071, "close": 0.1076, "volume": 870774.0, "close_time": 1774461599999, "quote_volume": 93868.4721, "trades": 514, "taker_buy_base": 449002.0, "taker_buy_quote": 48430.4445 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1077, "high": 0.1094, "low": 0.1077, "close": 0.1092, "volume": 431659.0, "close_time": 1774465199999, "quote_volume": 47032.2794, "trades": 529, "taker_buy_base": 255141.0, "taker_buy_quote": 27794.353 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1093, "high": 0.1107, "low": 0.1092, "close": 0.1092, "volume": 515772.0, "close_time": 1774468799999, "quote_volume": 56781.4979, "trades": 565, "taker_buy_base": 218881.0, "taker_buy_quote": 24094.5309 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1093, "high": 0.11, "low": 0.1081, "close": 0.1099, "volume": 1029354.0, "close_time": 1774472399999, "quote_volume": 112254.8934, "trades": 772, "taker_buy_base": 562784.0, "taker_buy_quote": 61398.7064 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.11, "high": 0.1109, "low": 0.1088, "close": 0.1091, "volume": 403388.0, "close_time": 1774475999999, "quote_volume": 44342.2166, "trades": 317, "taker_buy_base": 189861.0, "taker_buy_quote": 20870.8187 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1091, "close": 0.1092, "volume": 167077.0, "close_time": 1774479599999, "quote_volume": 18269.1009, "trades": 226, "taker_buy_base": 105564.0, "taker_buy_quote": 11547.2191 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1087, "close": 0.1089, "volume": 76658.0, "close_time": 1774483199999, "quote_volume": 8367.3902, "trades": 145, "taker_buy_base": 48738.0, "taker_buy_quote": 5318.0946 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1089, "high": 0.1103, "low": 0.1088, "close": 0.1099, "volume": 278774.0, "close_time": 1774486799999, "quote_volume": 30550.063, "trades": 401, "taker_buy_base": 166425.0, "taker_buy_quote": 18232.0313 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.11, "high": 0.1109, "low": 0.1095, "close": 0.1107, "volume": 195547.0, "close_time": 1774490399999, "quote_volume": 21550.9642, "trades": 350, "taker_buy_base": 105774.0, "taker_buy_quote": 11657.8782 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1106, "high": 0.1119, "low": 0.1104, "close": 0.1111, "volume": 581309.0, "close_time": 1774493999999, "quote_volume": 64530.5441, "trades": 697, "taker_buy_base": 307728.0, "taker_buy_quote": 34166.4956 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1099, "close": 0.1109, "volume": 346692.0, "close_time": 1774497599999, "quote_volume": 38372.565, "trades": 437, "taker_buy_base": 209043.0, "taker_buy_quote": 23136.5927 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1108, "high": 0.111, "low": 0.1094, "close": 0.1094, "volume": 196926.0, "close_time": 1774501199999, "quote_volume": 21678.1177, "trades": 238, "taker_buy_base": 69471.0, "taker_buy_quote": 7645.6912 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1086, "close": 0.1086, "volume": 162423.0, "close_time": 1774504799999, "quote_volume": 17738.4433, "trades": 281, "taker_buy_base": 80908.0, "taker_buy_quote": 8837.1352 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1086, "high": 0.1091, "low": 0.107, "close": 0.1072, "volume": 305404.0, "close_time": 1774508399999, "quote_volume": 32970.1077, "trades": 405, "taker_buy_base": 107116.0, "taker_buy_quote": 11566.9886 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1066, "close": 0.1071, "volume": 285201.0, "close_time": 1774511999999, "quote_volume": 30506.7499, "trades": 340, "taker_buy_base": 174847.0, "taker_buy_quote": 18709.8503 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1062, "close": 0.1071, "volume": 197846.0, "close_time": 1774515599999, "quote_volume": 21122.3513, "trades": 271, "taker_buy_base": 89588.0, "taker_buy_quote": 9566.4913 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1052, "close": 0.1054, "volume": 431059.0, "close_time": 1774519199999, "quote_volume": 45674.3556, "trades": 500, "taker_buy_base": 191217.0, "taker_buy_quote": 20273.0415 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1045, "close": 0.1046, "volume": 467182.0, "close_time": 1774522799999, "quote_volume": 49072.7298, "trades": 400, "taker_buy_base": 211489.0, "taker_buy_quote": 22220.6099 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1045, "high": 0.105, "low": 0.1038, "close": 0.104, "volume": 610108.0, "close_time": 1774526399999, "quote_volume": 63822.0658, "trades": 331, "taker_buy_base": 397525.0, "taker_buy_quote": 41600.4999 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1032, "close": 0.1036, "volume": 318038.0, "close_time": 1774529999999, "quote_volume": 32999.1425, "trades": 322, "taker_buy_base": 152295.0, "taker_buy_quote": 15807.7765 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1036, "high": 0.1054, "low": 0.103, "close": 0.1045, "volume": 366983.0, "close_time": 1774533599999, "quote_volume": 38219.8357, "trades": 394, "taker_buy_base": 229206.0, "taker_buy_quote": 23866.2606 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1035, "close": 0.1039, "volume": 338155.0, "close_time": 1774537199999, "quote_volume": 35227.1696, "trades": 294, "taker_buy_base": 129963.0, "taker_buy_quote": 13535.5037 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1038, "high": 0.1038, "low": 0.101, "close": 0.1016, "volume": 2172495.0, "close_time": 1774540799999, "quote_volume": 221320.2185, "trades": 1533, "taker_buy_base": 505932.0, "taker_buy_quote": 51696.498 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1011, "close": 0.1022, "volume": 336203.0, "close_time": 1774544399999, "quote_volume": 34184.1052, "trades": 324, "taker_buy_base": 180157.0, "taker_buy_quote": 18318.8729 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1022, "high": 0.1028, "low": 0.1017, "close": 0.1017, "volume": 192565.0, "close_time": 1774547999999, "quote_volume": 19699.6582, "trades": 191, "taker_buy_base": 104295.0, "taker_buy_quote": 10671.5468 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1016, "high": 0.1018, "low": 0.101, "close": 0.1016, "volume": 123769.0, "close_time": 1774551599999, "quote_volume": 12553.5518, "trades": 149, "taker_buy_base": 50682.0, "taker_buy_quote": 5142.1579 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1008, "close": 0.1009, "volume": 265301.0, "close_time": 1774555199999, "quote_volume": 26813.1273, "trades": 173, "taker_buy_base": 94879.0, "taker_buy_quote": 9595.8081 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1008, "high": 0.1021, "low": 0.1002, "close": 0.1018, "volume": 497016.0, "close_time": 1774558799999, "quote_volume": 50301.4028, "trades": 539, "taker_buy_base": 257044.0, "taker_buy_quote": 26049.4474 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1017, "high": 0.1026, "low": 0.1015, "close": 0.1023, "volume": 272724.0, "close_time": 1774562399999, "quote_volume": 27791.1141, "trades": 296, "taker_buy_base": 113149.0, "taker_buy_quote": 11544.5114 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1016, "close": 0.1018, "volume": 144061.0, "close_time": 1774565999999, "quote_volume": 14685.9575, "trades": 100, "taker_buy_base": 70510.0, "taker_buy_quote": 7187.357 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1014, "close": 0.1017, "volume": 309712.0, "close_time": 1774569599999, "quote_volume": 31480.8425, "trades": 208, "taker_buy_base": 171770.0, "taker_buy_quote": 17457.9839 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1016, "close": 0.1022, "volume": 143624.0, "close_time": 1774573199999, "quote_volume": 14638.5502, "trades": 128, "taker_buy_base": 97196.0, "taker_buy_quote": 9908.6034 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1019, "close": 0.1025, "volume": 107809.0, "close_time": 1774576799999, "quote_volume": 11024.3556, "trades": 106, "taker_buy_base": 72308.0, "taker_buy_quote": 7394.911 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1017, "close": 0.1022, "volume": 32747.0, "close_time": 1774580399999, "quote_volume": 3343.9765, "trades": 50, "taker_buy_base": 13643.0, "taker_buy_quote": 1394.8719 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1012, "close": 0.1013, "volume": 250484.0, "close_time": 1774583999999, "quote_volume": 25391.0815, "trades": 119, "taker_buy_base": 143854.0, "taker_buy_quote": 14584.3763 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1005, "close": 0.101, "volume": 46809.0, "close_time": 1774587599999, "quote_volume": 4726.0409, "trades": 111, "taker_buy_base": 12830.0, "taker_buy_quote": 1297.3982 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.101, "high": 0.1011, "low": 0.0994, "close": 0.0997, "volume": 537347.0, "close_time": 1774591199999, "quote_volume": 53960.9194, "trades": 316, "taker_buy_base": 218910.0, "taker_buy_quote": 22004.9035 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0998, "high": 0.1, "low": 0.0993, "close": 0.0995, "volume": 154904.0, "close_time": 1774594799999, "quote_volume": 15444.1109, "trades": 140, "taker_buy_base": 80857.0, "taker_buy_quote": 8065.934 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0991, "close": 0.0999, "volume": 100459.0, "close_time": 1774598399999, "quote_volume": 9987.451, "trades": 106, "taker_buy_base": 58770.0, "taker_buy_quote": 5845.1692 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1, "high": 0.1003, "low": 0.0987, "close": 0.1, "volume": 218049.0, "close_time": 1774601999999, "quote_volume": 21732.3833, "trades": 276, "taker_buy_base": 105367.0, "taker_buy_quote": 10509.643 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0989, "close": 0.0991, "volume": 63489.0, "close_time": 1774605599999, "quote_volume": 6315.7119, "trades": 108, "taker_buy_base": 36722.0, "taker_buy_quote": 3652.344 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.099, "high": 0.0996, "low": 0.0967, "close": 0.0971, "volume": 578525.0, "close_time": 1774609199999, "quote_volume": 56641.3898, "trades": 477, "taker_buy_base": 301446.0, "taker_buy_quote": 29536.1962 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.097, "high": 0.0972, "low": 0.0967, "close": 0.0972, "volume": 136962.0, "close_time": 1774612799999, "quote_volume": 13285.2316, "trades": 137, "taker_buy_base": 100505.0, "taker_buy_quote": 9748.0904 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0961, "close": 0.0976, "volume": 270119.0, "close_time": 1774616399999, "quote_volume": 26188.3295, "trades": 257, "taker_buy_base": 198543.0, "taker_buy_quote": 19251.4833 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0966, "close": 0.097, "volume": 383793.0, "close_time": 1774619999999, "quote_volume": 37257.5992, "trades": 212, "taker_buy_base": 300302.0, "taker_buy_quote": 29147.9977 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0959, "close": 0.0967, "volume": 154762.0, "close_time": 1774623599999, "quote_volume": 14902.756, "trades": 155, "taker_buy_base": 95656.0, "taker_buy_quote": 9211.8148 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0967, "high": 0.0975, "low": 0.0961, "close": 0.0961, "volume": 171403.0, "close_time": 1774627199999, "quote_volume": 16585.7953, "trades": 209, "taker_buy_base": 70833.0, "taker_buy_quote": 6868.5865 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.096, "high": 0.096, "low": 0.0952, "close": 0.0958, "volume": 246869.0, "close_time": 1774630799999, "quote_volume": 23607.1963, "trades": 243, "taker_buy_base": 103052.0, "taker_buy_quote": 9848.9041 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0958, "high": 0.0964, "low": 0.0948, "close": 0.0948, "volume": 158271.0, "close_time": 1774634399999, "quote_volume": 15141.6911, "trades": 143, "taker_buy_base": 63482.0, "taker_buy_quote": 6087.8102 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0944, "close": 0.0945, "volume": 80887.0, "close_time": 1774637999999, "quote_volume": 7658.5353, "trades": 110, "taker_buy_base": 46633.0, "taker_buy_quote": 4416.8216 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0944, "high": 0.0952, "low": 0.094, "close": 0.0952, "volume": 66707.0, "close_time": 1774641599999, "quote_volume": 6302.2731, "trades": 135, "taker_buy_base": 23225.0, "taker_buy_quote": 2197.6977 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0945, "close": 0.0951, "volume": 182557.0, "close_time": 1774645199999, "quote_volume": 17357.7747, "trades": 164, "taker_buy_base": 78736.0, "taker_buy_quote": 7497.0378 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0943, "close": 0.0943, "volume": 106862.0, "close_time": 1774648799999, "quote_volume": 10144.093, "trades": 152, "taker_buy_base": 52591.0, "taker_buy_quote": 4996.1136 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0934, "close": 0.0937, "volume": 164332.0, "close_time": 1774652399999, "quote_volume": 15407.6107, "trades": 137, "taker_buy_base": 86249.0, "taker_buy_quote": 8083.8444 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0937, "high": 0.094, "low": 0.0933, "close": 0.0939, "volume": 105652.0, "close_time": 1774655999999, "quote_volume": 9894.2159, "trades": 131, "taker_buy_base": 54257.0, "taker_buy_quote": 5085.244 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0939, "high": 0.0942, "low": 0.093, "close": 0.093, "volume": 290164.0, "close_time": 1774659599999, "quote_volume": 27151.8617, "trades": 132, "taker_buy_base": 130856.0, "taker_buy_quote": 12289.6921 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.093, "high": 0.0931, "low": 0.0918, "close": 0.0924, "volume": 472561.0, "close_time": 1774663199999, "quote_volume": 43680.1541, "trades": 375, "taker_buy_base": 213968.0, "taker_buy_quote": 19788.8009 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0924, "high": 0.0926, "low": 0.092, "close": 0.0924, "volume": 80114.0, "close_time": 1774666799999, "quote_volume": 7395.4652, "trades": 102, "taker_buy_base": 53267.0, "taker_buy_quote": 4918.3916 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0924, "high": 0.093, "low": 0.0924, "close": 0.0929, "volume": 227482.0, "close_time": 1774670399999, "quote_volume": 21100.0789, "trades": 143, "taker_buy_base": 150374.0, "taker_buy_quote": 13948.3821 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0924, "close": 0.093, "volume": 139581.0, "close_time": 1774673999999, "quote_volume": 12966.1388, "trades": 82, "taker_buy_base": 31744.0, "taker_buy_quote": 2948.2159 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0931, "high": 0.0946, "low": 0.0931, "close": 0.0946, "volume": 534953.0, "close_time": 1774677599999, "quote_volume": 50198.5331, "trades": 438, "taker_buy_base": 272613.0, "taker_buy_quote": 25598.802 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0939, "close": 0.0939, "volume": 150358.0, "close_time": 1774681199999, "quote_volume": 14194.8301, "trades": 114, "taker_buy_base": 40573.0, "taker_buy_quote": 3828.586 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.094, "high": 0.0949, "low": 0.0939, "close": 0.0949, "volume": 195892.0, "close_time": 1774684799999, "quote_volume": 18475.4396, "trades": 239, "taker_buy_base": 125371.0, "taker_buy_quote": 11827.7302 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.095, "high": 0.0955, "low": 0.0943, "close": 0.0944, "volume": 288658.0, "close_time": 1774688399999, "quote_volume": 27417.1732, "trades": 307, "taker_buy_base": 162907.0, "taker_buy_quote": 15481.552 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0944, "high": 0.0945, "low": 0.094, "close": 0.0942, "volume": 127453.0, "close_time": 1774691999999, "quote_volume": 12012.4487, "trades": 126, "taker_buy_base": 44306.0, "taker_buy_quote": 4178.2299 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0942, "close": 0.0945, "volume": 102030.0, "close_time": 1774695599999, "quote_volume": 9625.524, "trades": 120, "taker_buy_base": 60005.0, "taker_buy_quote": 5660.3813 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0944, "close": 0.0949, "volume": 89753.0, "close_time": 1774699199999, "quote_volume": 8487.4637, "trades": 65, "taker_buy_base": 42932.0, "taker_buy_quote": 4060.8336 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0949, "high": 0.095, "low": 0.094, "close": 0.0941, "volume": 119228.0, "close_time": 1774702799999, "quote_volume": 11278.9524, "trades": 93, "taker_buy_base": 46187.0, "taker_buy_quote": 4372.6176 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0941, "high": 0.0953, "low": 0.0941, "close": 0.0947, "volume": 181356.0, "close_time": 1774706399999, "quote_volume": 17167.011, "trades": 198, "taker_buy_base": 87595.0, "taker_buy_quote": 8304.6145 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0936, "close": 0.0937, "volume": 132205.0, "close_time": 1774709999999, "quote_volume": 12423.993, "trades": 105, "taker_buy_base": 38580.0, "taker_buy_quote": 3636.5068 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0937, "high": 0.0949, "low": 0.0936, "close": 0.0948, "volume": 211640.0, "close_time": 1774713599999, "quote_volume": 19960.056, "trades": 189, "taker_buy_base": 150492.0, "taker_buy_quote": 14196.2136 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0945, "close": 0.0959, "volume": 305882.0, "close_time": 1774717199999, "quote_volume": 29084.5968, "trades": 230, "taker_buy_base": 205013.0, "taker_buy_quote": 19498.6353 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0948, "close": 0.0956, "volume": 406929.0, "close_time": 1774720799999, "quote_volume": 38863.0951, "trades": 267, "taker_buy_base": 233162.0, "taker_buy_quote": 22261.7126 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0954, "close": 0.0955, "volume": 349752.0, "close_time": 1774724399999, "quote_volume": 33535.0796, "trades": 319, "taker_buy_base": 197343.0, "taker_buy_quote": 18915.7444 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0954, "high": 0.097, "low": 0.0953, "close": 0.097, "volume": 526082.0, "close_time": 1774727999999, "quote_volume": 50507.3933, "trades": 262, "taker_buy_base": 314618.0, "taker_buy_quote": 30197.8029 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0969, "high": 0.097, "low": 0.0956, "close": 0.0958, "volume": 205517.0, "close_time": 1774731599999, "quote_volume": 19842.5053, "trades": 137, "taker_buy_base": 87849.0, "taker_buy_quote": 8490.1831 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0948, "close": 0.0952, "volume": 248183.0, "close_time": 1774735199999, "quote_volume": 23616.2782, "trades": 175, "taker_buy_base": 64627.0, "taker_buy_quote": 6157.1307 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0948, "close": 0.0949, "volume": 25104.0, "close_time": 1774738799999, "quote_volume": 2387.637, "trades": 32, "taker_buy_base": 9014.0, "taker_buy_quote": 856.6505 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0937, "close": 0.0939, "volume": 187006.0, "close_time": 1774742399999, "quote_volume": 17611.1296, "trades": 128, "taker_buy_base": 78481.0, "taker_buy_quote": 7387.4191 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.094, "high": 0.0943, "low": 0.093, "close": 0.0931, "volume": 204468.0, "close_time": 1774745999999, "quote_volume": 19125.0541, "trades": 99, "taker_buy_base": 106560.0, "taker_buy_quote": 9991.0241 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0937, "volume": 121792.0, "close_time": 1774749599999, "quote_volume": 11401.4717, "trades": 66, "taker_buy_base": 101432.0, "taker_buy_quote": 9496.6183 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0935, "close": 0.0939, "volume": 131414.0, "close_time": 1774753199999, "quote_volume": 12347.1981, "trades": 93, "taker_buy_base": 64297.0, "taker_buy_quote": 6039.9217 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0936, "close": 0.094, "volume": 69075.0, "close_time": 1774756799999, "quote_volume": 6482.0813, "trades": 60, "taker_buy_base": 48296.0, "taker_buy_quote": 4532.7417 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0934, "close": 0.0936, "volume": 113177.0, "close_time": 1774760399999, "quote_volume": 10588.7055, "trades": 119, "taker_buy_base": 74948.0, "taker_buy_quote": 7012.9307 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0937, "high": 0.0937, "low": 0.093, "close": 0.0933, "volume": 184517.0, "close_time": 1774763999999, "quote_volume": 17218.5637, "trades": 107, "taker_buy_base": 82126.0, "taker_buy_quote": 7674.1116 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 34662.0, "close_time": 1774767599999, "quote_volume": 3234.0361, "trades": 40, "taker_buy_base": 30996.0, "taker_buy_quote": 2892.0021 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0933, "high": 0.094, "low": 0.0932, "close": 0.0936, "volume": 126453.0, "close_time": 1774771199999, "quote_volume": 11842.8234, "trades": 96, "taker_buy_base": 63859.0, "taker_buy_quote": 5978.9605 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 72517.0, "close_time": 1774774799999, "quote_volume": 6771.5801, "trades": 63, "taker_buy_base": 35262.0, "taker_buy_quote": 3292.2687 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0931, "high": 0.0934, "low": 0.093, "close": 0.093, "volume": 206127.0, "close_time": 1774778399999, "quote_volume": 19206.1037, "trades": 129, "taker_buy_base": 62871.0, "taker_buy_quote": 5855.6096 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.093, "high": 0.093, "low": 0.0923, "close": 0.0926, "volume": 87108.0, "close_time": 1774781999999, "quote_volume": 8076.7443, "trades": 60, "taker_buy_base": 17359.0, "taker_buy_quote": 1609.3673 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0924, "close": 0.0925, "volume": 41564.0, "close_time": 1774785599999, "quote_volume": 3850.4677, "trades": 50, "taker_buy_base": 23799.0, "taker_buy_quote": 2205.4261 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0915, "close": 0.0918, "volume": 433694.0, "close_time": 1774789199999, "quote_volume": 39850.3864, "trades": 220, "taker_buy_base": 209735.0, "taker_buy_quote": 19261.2932 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0913, "close": 0.0918, "volume": 284842.0, "close_time": 1774792799999, "quote_volume": 26145.0861, "trades": 155, "taker_buy_base": 150624.0, "taker_buy_quote": 13806.303 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0916, "close": 0.0918, "volume": 381584.0, "close_time": 1774796399999, "quote_volume": 35094.6725, "trades": 222, "taker_buy_base": 123989.0, "taker_buy_quote": 11414.2114 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.092, "high": 0.092, "low": 0.0913, "close": 0.0916, "volume": 72098.0, "close_time": 1774799999999, "quote_volume": 6605.1674, "trades": 75, "taker_buy_base": 46579.0, "taker_buy_quote": 4268.3593 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0915, "close": 0.0917, "volume": 39443.0, "close_time": 1774803599999, "quote_volume": 3619.2122, "trades": 51, "taker_buy_base": 32346.0, "taker_buy_quote": 2968.3575 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0914, "close": 0.0919, "volume": 105716.0, "close_time": 1774807199999, "quote_volume": 9702.6697, "trades": 97, "taker_buy_base": 62502.0, "taker_buy_quote": 5736.8474 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0916, "close": 0.0919, "volume": 94376.0, "close_time": 1774810799999, "quote_volume": 8671.3851, "trades": 63, "taker_buy_base": 61836.0, "taker_buy_quote": 5685.3303 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0917, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 86304.0, "close_time": 1774814399999, "quote_volume": 7917.4136, "trades": 63, "taker_buy_base": 24406.0, "taker_buy_quote": 2236.8217 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 39787.0, "close_time": 1774817999999, "quote_volume": 3653.0188, "trades": 41, "taker_buy_base": 28411.0, "taker_buy_quote": 2608.9628 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.092, "high": 0.0929, "low": 0.092, "close": 0.0928, "volume": 129123.0, "close_time": 1774821599999, "quote_volume": 11941.5732, "trades": 75, "taker_buy_base": 61377.0, "taker_buy_quote": 5665.5642 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0894, "close": 0.0908, "volume": 1013965.0, "close_time": 1774825199999, "quote_volume": 91599.5043, "trades": 521, "taker_buy_base": 263835.0, "taker_buy_quote": 23833.0664 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0907, "close": 0.0913, "volume": 183377.0, "close_time": 1774828799999, "quote_volume": 16704.3587, "trades": 108, "taker_buy_base": 117156.0, "taker_buy_quote": 10672.1671 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0914, "high": 0.0934, "low": 0.0912, "close": 0.0922, "volume": 318852.0, "close_time": 1774832399999, "quote_volume": 29368.3841, "trades": 194, "taker_buy_base": 237612.0, "taker_buy_quote": 21878.1563 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0923, "close": 0.093, "volume": 58962.0, "close_time": 1774835999999, "quote_volume": 5462.5433, "trades": 51, "taker_buy_base": 50510.0, "taker_buy_quote": 4679.924 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0928, "close": 0.0933, "volume": 178398.0, "close_time": 1774839599999, "quote_volume": 16688.5326, "trades": 178, "taker_buy_base": 87693.0, "taker_buy_quote": 8205.8653 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0933, "high": 0.0945, "low": 0.0933, "close": 0.0944, "volume": 203813.0, "close_time": 1774843199999, "quote_volume": 19168.7148, "trades": 145, "taker_buy_base": 180662.0, "taker_buy_quote": 16990.2122 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0944, "high": 0.0964, "low": 0.0944, "close": 0.0963, "volume": 235848.0, "close_time": 1774846799999, "quote_volume": 22466.8021, "trades": 200, "taker_buy_base": 170992.0, "taker_buy_quote": 16282.2783 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0952, "close": 0.0963, "volume": 385391.0, "close_time": 1774850399999, "quote_volume": 37029.4456, "trades": 238, "taker_buy_base": 184458.0, "taker_buy_quote": 17706.1547 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0952, "close": 0.096, "volume": 388278.0, "close_time": 1774853999999, "quote_volume": 37174.0714, "trades": 194, "taker_buy_base": 198697.0, "taker_buy_quote": 19025.1838 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0956, "close": 0.096, "volume": 256550.0, "close_time": 1774857599999, "quote_volume": 24598.6078, "trades": 152, "taker_buy_base": 108253.0, "taker_buy_quote": 10379.4744 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.096, "high": 0.0965, "low": 0.0954, "close": 0.0955, "volume": 250356.0, "close_time": 1774861199999, "quote_volume": 24034.4547, "trades": 133, "taker_buy_base": 107865.0, "taker_buy_quote": 10370.9719 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0955, "high": 0.0965, "low": 0.0954, "close": 0.0965, "volume": 221096.0, "close_time": 1774864799999, "quote_volume": 21238.5184, "trades": 91, "taker_buy_base": 132676.0, "taker_buy_quote": 12741.6035 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0958, "close": 0.0968, "volume": 429010.0, "close_time": 1774868399999, "quote_volume": 41323.6223, "trades": 251, "taker_buy_base": 165061.0, "taker_buy_quote": 15912.7949 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0965, "close": 0.0973, "volume": 715607.0, "close_time": 1774871999999, "quote_volume": 69430.0755, "trades": 279, "taker_buy_base": 361464.0, "taker_buy_quote": 35081.3731 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0964, "close": 0.0969, "volume": 212066.0, "close_time": 1774875599999, "quote_volume": 20558.362, "trades": 126, "taker_buy_base": 102727.0, "taker_buy_quote": 9966.2924 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0956, "close": 0.0957, "volume": 453766.0, "close_time": 1774879199999, "quote_volume": 43634.9929, "trades": 185, "taker_buy_base": 179198.0, "taker_buy_quote": 17273.4935 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0951, "close": 0.0959, "volume": 124766.0, "close_time": 1774882799999, "quote_volume": 11937.9879, "trades": 91, "taker_buy_base": 77605.0, "taker_buy_quote": 7428.8952 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0947, "close": 0.095, "volume": 381900.0, "close_time": 1774886399999, "quote_volume": 36286.9879, "trades": 200, "taker_buy_base": 212172.0, "taker_buy_quote": 20167.1307 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.095, "high": 0.0958, "low": 0.0949, "close": 0.0949, "volume": 162236.0, "close_time": 1774889999999, "quote_volume": 15498.6351, "trades": 137, "taker_buy_base": 116391.0, "taker_buy_quote": 11127.186 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0937, "close": 0.0939, "volume": 273774.0, "close_time": 1774893599999, "quote_volume": 25793.0644, "trades": 130, "taker_buy_base": 101922.0, "taker_buy_quote": 9614.6379 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0933, "close": 0.0933, "volume": 18247.0, "close_time": 1774897199999, "quote_volume": 1712.3139, "trades": 22, "taker_buy_base": 4892.0, "taker_buy_quote": 459.4343 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0924, "close": 0.0931, "volume": 194845.0, "close_time": 1774900799999, "quote_volume": 18099.8183, "trades": 129, "taker_buy_base": 38138.0, "taker_buy_quote": 3542.4875 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0929, "close": 0.0934, "volume": 69801.0, "close_time": 1774904399999, "quote_volume": 6506.4792, "trades": 40, "taker_buy_base": 40878.0, "taker_buy_quote": 3810.8518 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0933, "high": 0.0943, "low": 0.0933, "close": 0.0943, "volume": 86887.0, "close_time": 1774907999999, "quote_volume": 8156.2696, "trades": 50, "taker_buy_base": 66243.0, "taker_buy_quote": 6218.6326 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0942, "high": 0.0958, "low": 0.0939, "close": 0.0955, "volume": 1644469.0, "close_time": 1774911599999, "quote_volume": 156191.6625, "trades": 456, "taker_buy_base": 836334.0, "taker_buy_quote": 79421.0121 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0952, "high": 0.096, "low": 0.0947, "close": 0.095, "volume": 442033.0, "close_time": 1774915199999, "quote_volume": 42160.5408, "trades": 294, "taker_buy_base": 246931.0, "taker_buy_quote": 23551.6571 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0946, "close": 0.0954, "volume": 263672.0, "close_time": 1774918799999, "quote_volume": 25120.2517, "trades": 174, "taker_buy_base": 74922.0, "taker_buy_quote": 7133.6398 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0955, "high": 0.0969, "low": 0.0953, "close": 0.0967, "volume": 126881.0, "close_time": 1774922399999, "quote_volume": 12200.5684, "trades": 88, "taker_buy_base": 96216.0, "taker_buy_quote": 9247.9226 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0967, "high": 0.097, "low": 0.0963, "close": 0.0965, "volume": 128563.0, "close_time": 1774925999999, "quote_volume": 12433.2445, "trades": 56, "taker_buy_base": 84956.0, "taker_buy_quote": 8213.6158 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0954, "close": 0.0956, "volume": 183453.0, "close_time": 1774929599999, "quote_volume": 17575.9459, "trades": 164, "taker_buy_base": 104081.0, "taker_buy_quote": 9970.8578 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0957, "high": 0.0958, "low": 0.095, "close": 0.095, "volume": 101400.0, "close_time": 1774933199999, "quote_volume": 9661.9212, "trades": 74, "taker_buy_base": 36194.0, "taker_buy_quote": 3456.0094 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.095, "high": 0.0953, "low": 0.0946, "close": 0.0951, "volume": 76413.0, "close_time": 1774936799999, "quote_volume": 7247.1456, "trades": 64, "taker_buy_base": 16551.0, "taker_buy_quote": 1572.2697 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0949, "close": 0.0956, "volume": 126115.0, "close_time": 1774940399999, "quote_volume": 12006.1609, "trades": 96, "taker_buy_base": 63810.0, "taker_buy_quote": 6074.4594 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0949, "close": 0.0951, "volume": 73683.0, "close_time": 1774943999999, "quote_volume": 7008.802, "trades": 55, "taker_buy_base": 43862.0, "taker_buy_quote": 4173.7993 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0939, "close": 0.0942, "volume": 203201.0, "close_time": 1774947599999, "quote_volume": 19205.6841, "trades": 110, "taker_buy_base": 92503.0, "taker_buy_quote": 8715.7246 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0934, "close": 0.0935, "volume": 375501.0, "close_time": 1774951199999, "quote_volume": 35222.0067, "trades": 193, "taker_buy_base": 183687.0, "taker_buy_quote": 17234.7053 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0935, "close": 0.0935, "volume": 41295.0, "close_time": 1774954799999, "quote_volume": 3864.6959, "trades": 31, "taker_buy_base": 6431.0, "taker_buy_quote": 602.7119 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0932, "close": 0.0939, "volume": 119216.0, "close_time": 1774958399999, "quote_volume": 11189.3144, "trades": 110, "taker_buy_base": 49018.0, "taker_buy_quote": 4601.8211 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.094, "high": 0.0945, "low": 0.0937, "close": 0.0942, "volume": 49390.0, "close_time": 1774961999999, "quote_volume": 4647.8643, "trades": 54, "taker_buy_base": 18918.0, "taker_buy_quote": 1783.7081 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0942, "high": 0.0954, "low": 0.0942, "close": 0.0949, "volume": 319472.0, "close_time": 1774965599999, "quote_volume": 30309.9527, "trades": 228, "taker_buy_base": 170432.0, "taker_buy_quote": 16163.4065 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0938, "close": 0.0944, "volume": 761471.0, "close_time": 1774969199999, "quote_volume": 72323.7861, "trades": 408, "taker_buy_base": 371145.0, "taker_buy_quote": 35296.6603 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0945, "high": 0.0956, "low": 0.0945, "close": 0.0946, "volume": 220822.0, "close_time": 1774972799999, "quote_volume": 20990.9226, "trades": 127, "taker_buy_base": 128329.0, "taker_buy_quote": 12198.9078 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0946, "high": 0.0958, "low": 0.0945, "close": 0.0952, "volume": 269289.0, "close_time": 1774976399999, "quote_volume": 25658.871, "trades": 234, "taker_buy_base": 136432.0, "taker_buy_quote": 12995.5309 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0948, "close": 0.0949, "volume": 193159.0, "close_time": 1774979999999, "quote_volume": 18435.4159, "trades": 150, "taker_buy_base": 122976.0, "taker_buy_quote": 11746.8187 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.095, "high": 0.0953, "low": 0.0945, "close": 0.0948, "volume": 95622.0, "close_time": 1774983599999, "quote_volume": 9078.1612, "trades": 120, "taker_buy_base": 49616.0, "taker_buy_quote": 4712.1991 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.095, "high": 0.0956, "low": 0.0949, "close": 0.0956, "volume": 78530.0, "close_time": 1774987199999, "quote_volume": 7477.5618, "trades": 59, "taker_buy_base": 68867.0, "taker_buy_quote": 6556.4881 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0953, "close": 0.0955, "volume": 37003.0, "close_time": 1774990799999, "quote_volume": 3540.2595, "trades": 44, "taker_buy_base": 16512.0, "taker_buy_quote": 1580.9124 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0955, "volume": 32846.0, "close_time": 1774994399999, "quote_volume": 3132.6462, "trades": 28, "taker_buy_base": 26983.0, "taker_buy_quote": 2573.3468 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0953, "close": 0.0957, "volume": 53274.0, "close_time": 1774997999999, "quote_volume": 5081.8086, "trades": 34, "taker_buy_base": 38087.0, "taker_buy_quote": 3632.7395 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0958, "high": 0.0964, "low": 0.0958, "close": 0.0963, "volume": 112888.0, "close_time": 1775001599999, "quote_volume": 10853.7574, "trades": 60, "taker_buy_base": 71932.0, "taker_buy_quote": 6915.0795 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0958, "close": 0.0962, "volume": 235408.0, "close_time": 1775005199999, "quote_volume": 22672.5206, "trades": 208, "taker_buy_base": 160180.0, "taker_buy_quote": 15427.5463 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0958, "close": 0.0958, "volume": 87507.0, "close_time": 1775008799999, "quote_volume": 8393.2407, "trades": 48, "taker_buy_base": 37561.0, "taker_buy_quote": 3604.1246 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0958, "close": 0.0961, "volume": 87621.0, "close_time": 1775012399999, "quote_volume": 8431.074, "trades": 56, "taker_buy_base": 46567.0, "taker_buy_quote": 4477.9881 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0964, "high": 0.097, "low": 0.0962, "close": 0.0969, "volume": 104656.0, "close_time": 1775015999999, "quote_volume": 10102.0256, "trades": 59, "taker_buy_base": 38172.0, "taker_buy_quote": 3686.2127 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0971, "high": 0.0984, "low": 0.097, "close": 0.0975, "volume": 396546.0, "close_time": 1775019599999, "quote_volume": 38799.0684, "trades": 224, "taker_buy_base": 226625.0, "taker_buy_quote": 22184.2505 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0973, "high": 0.0996, "low": 0.0973, "close": 0.0995, "volume": 803186.0, "close_time": 1775023199999, "quote_volume": 79287.5406, "trades": 314, "taker_buy_base": 367072.0, "taker_buy_quote": 36217.8332 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0995, "high": 0.1014, "low": 0.0991, "close": 0.1014, "volume": 710421.0, "close_time": 1775026799999, "quote_volume": 71306.8413, "trades": 374, "taker_buy_base": 356365.0, "taker_buy_quote": 35818.0929 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1009, "close": 0.1021, "volume": 588400.0, "close_time": 1775030399999, "quote_volume": 59784.0906, "trades": 357, "taker_buy_base": 358345.0, "taker_buy_quote": 36436.122 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1021, "high": 0.1038, "low": 0.1011, "close": 0.1019, "volume": 1870496.0, "close_time": 1775033999999, "quote_volume": 191679.1109, "trades": 975, "taker_buy_base": 986477.0, "taker_buy_quote": 101167.2549 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1011, "close": 0.1014, "volume": 468302.0, "close_time": 1775037599999, "quote_volume": 47628.8808, "trades": 245, "taker_buy_base": 164488.0, "taker_buy_quote": 16738.5393 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1014, "high": 0.1021, "low": 0.1008, "close": 0.1011, "volume": 487595.0, "close_time": 1775041199999, "quote_volume": 49451.8713, "trades": 274, "taker_buy_base": 171692.0, "taker_buy_quote": 17416.111 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1011, "high": 0.102, "low": 0.101, "close": 0.1016, "volume": 159276.0, "close_time": 1775044799999, "quote_volume": 16175.1248, "trades": 113, "taker_buy_base": 60415.0, "taker_buy_quote": 6133.5729 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1007, "close": 0.1016, "volume": 447074.0, "close_time": 1775048399999, "quote_volume": 45405.8102, "trades": 216, "taker_buy_base": 195834.0, "taker_buy_quote": 19889.9553 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1003, "close": 0.1006, "volume": 405258.0, "close_time": 1775051999999, "quote_volume": 40958.5261, "trades": 214, "taker_buy_base": 113438.0, "taker_buy_quote": 11504.0527 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1008, "high": 0.1018, "low": 0.1006, "close": 0.1011, "volume": 425452.0, "close_time": 1775055599999, "quote_volume": 43030.6072, "trades": 194, "taker_buy_base": 237498.0, "taker_buy_quote": 24035.9606 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1011, "high": 0.102, "low": 0.1005, "close": 0.1019, "volume": 252093.0, "close_time": 1775059199999, "quote_volume": 25481.7399, "trades": 109, "taker_buy_base": 152566.0, "taker_buy_quote": 15450.127 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.102, "high": 0.1021, "low": 0.1012, "close": 0.1013, "volume": 217250.0, "close_time": 1775062799999, "quote_volume": 22073.7268, "trades": 127, "taker_buy_base": 87912.0, "taker_buy_quote": 8934.3596 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1007, "close": 0.1008, "volume": 315746.0, "close_time": 1775066399999, "quote_volume": 31935.4424, "trades": 139, "taker_buy_base": 174238.0, "taker_buy_quote": 17620.5534 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0999, "close": 0.1, "volume": 128378.0, "close_time": 1775069999999, "quote_volume": 12854.7461, "trades": 96, "taker_buy_base": 33184.0, "taker_buy_quote": 3320.6363 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0998, "close": 0.1001, "volume": 138007.0, "close_time": 1775073599999, "quote_volume": 13817.1947, "trades": 106, "taker_buy_base": 86790.0, "taker_buy_quote": 8684.293 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0994, "close": 0.0994, "volume": 76205.0, "close_time": 1775077199999, "quote_volume": 7587.3654, "trades": 63, "taker_buy_base": 37573.0, "taker_buy_quote": 3742.6171 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0994, "close": 0.1005, "volume": 164228.0, "close_time": 1775080799999, "quote_volume": 16444.4821, "trades": 95, "taker_buy_base": 130748.0, "taker_buy_quote": 13091.8538 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0996, "close": 0.1001, "volume": 29365.0, "close_time": 1775084399999, "quote_volume": 2935.3926, "trades": 30, "taker_buy_base": 8297.0, "taker_buy_quote": 830.1638 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1, "high": 0.1, "low": 0.0991, "close": 0.0994, "volume": 56546.0, "close_time": 1775087999999, "quote_volume": 5620.9342, "trades": 36, "taker_buy_base": 10996.0, "taker_buy_quote": 1094.213 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.1001, "volume": 138480.0, "close_time": 1775091599999, "quote_volume": 13810.5819, "trades": 69, "taker_buy_base": 50270.0, "taker_buy_quote": 5021.286 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1, "high": 0.1, "low": 0.0974, "close": 0.0978, "volume": 330397.0, "close_time": 1775095199999, "quote_volume": 32615.9493, "trades": 191, "taker_buy_base": 102673.0, "taker_buy_quote": 10116.5664 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0963, "close": 0.0968, "volume": 216194.0, "close_time": 1775098799999, "quote_volume": 20998.2705, "trades": 153, "taker_buy_base": 101868.0, "taker_buy_quote": 9927.6775 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0955, "close": 0.096, "volume": 236541.0, "close_time": 1775102399999, "quote_volume": 22767.6327, "trades": 127, "taker_buy_base": 150859.0, "taker_buy_quote": 14527.6589 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0953, "close": 0.0953, "volume": 72480.0, "close_time": 1775105999999, "quote_volume": 6947.5048, "trades": 49, "taker_buy_base": 61015.0, "taker_buy_quote": 5849.0857 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0955, "volume": 187215.0, "close_time": 1775109599999, "quote_volume": 17842.3289, "trades": 75, "taker_buy_base": 61148.0, "taker_buy_quote": 5830.5664 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0954, "high": 0.096, "low": 0.0953, "close": 0.0959, "volume": 71979.0, "close_time": 1775113199999, "quote_volume": 6889.1469, "trades": 136, "taker_buy_base": 46063.0, "taker_buy_quote": 4411.9602 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0957, "close": 0.0957, "volume": 97914.0, "close_time": 1775116799999, "quote_volume": 9405.1033, "trades": 40, "taker_buy_base": 39453.0, "taker_buy_quote": 3791.0011 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0957, "high": 0.0958, "low": 0.095, "close": 0.0951, "volume": 77745.0, "close_time": 1775120399999, "quote_volume": 7407.5084, "trades": 65, "taker_buy_base": 12080.0, "taker_buy_quote": 1152.3758 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.095, "high": 0.0951, "low": 0.0939, "close": 0.0943, "volume": 167073.0, "close_time": 1775123999999, "quote_volume": 15765.6557, "trades": 94, "taker_buy_base": 92681.0, "taker_buy_quote": 8746.914 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0936, "close": 0.0938, "volume": 42425.0, "close_time": 1775127599999, "quote_volume": 3984.2132, "trades": 43, "taker_buy_base": 16520.0, "taker_buy_quote": 1552.6449 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0938, "high": 0.094, "low": 0.0933, "close": 0.0939, "volume": 247951.0, "close_time": 1775131199999, "quote_volume": 23255.0834, "trades": 203, "taker_buy_base": 132792.0, "taker_buy_quote": 12462.248 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0936, "close": 0.0943, "volume": 57516.0, "close_time": 1775134799999, "quote_volume": 5402.2469, "trades": 140, "taker_buy_base": 27229.0, "taker_buy_quote": 2559.2043 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0931, "close": 0.0933, "volume": 194648.0, "close_time": 1775138399999, "quote_volume": 18260.8709, "trades": 123, "taker_buy_base": 120678.0, "taker_buy_quote": 11339.6404 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0932, "high": 0.0946, "low": 0.0932, "close": 0.0945, "volume": 107472.0, "close_time": 1775141999999, "quote_volume": 10076.3206, "trades": 107, "taker_buy_base": 40724.0, "taker_buy_quote": 3825.3175 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0937, "close": 0.0939, "volume": 57028.0, "close_time": 1775145599999, "quote_volume": 5362.7653, "trades": 60, "taker_buy_base": 34473.0, "taker_buy_quote": 3240.5606 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0934, "close": 0.0941, "volume": 211320.0, "close_time": 1775149199999, "quote_volume": 19862.7734, "trades": 120, "taker_buy_base": 156495.0, "taker_buy_quote": 14710.94 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.094, "high": 0.095, "low": 0.0938, "close": 0.0938, "volume": 130016.0, "close_time": 1775152799999, "quote_volume": 12242.1297, "trades": 107, "taker_buy_base": 88814.0, "taker_buy_quote": 8363.275 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0939, "close": 0.0947, "volume": 153582.0, "close_time": 1775156399999, "quote_volume": 14449.4444, "trades": 101, "taker_buy_base": 111472.0, "taker_buy_quote": 10478.6271 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0936, "close": 0.0939, "volume": 107873.0, "close_time": 1775159999999, "quote_volume": 10160.0578, "trades": 76, "taker_buy_base": 20218.0, "taker_buy_quote": 1904.3563 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0938, "close": 0.0942, "volume": 179802.0, "close_time": 1775163599999, "quote_volume": 16920.0764, "trades": 155, "taker_buy_base": 84453.0, "taker_buy_quote": 7945.5357 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0937, "close": 0.0937, "volume": 67845.0, "close_time": 1775167199999, "quote_volume": 6377.2021, "trades": 43, "taker_buy_base": 33676.0, "taker_buy_quote": 3167.2362 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0936, "close": 0.0945, "volume": 67902.0, "close_time": 1775170799999, "quote_volume": 6387.1675, "trades": 37, "taker_buy_base": 53596.0, "taker_buy_quote": 5042.0169 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 16175.0, "close_time": 1775174399999, "quote_volume": 1525.8034, "trades": 28, "taker_buy_base": 5718.0, "taker_buy_quote": 539.2748 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0938, "close": 0.0939, "volume": 29746.0, "close_time": 1775177999999, "quote_volume": 2797.771, "trades": 21, "taker_buy_base": 5095.0, "taker_buy_quote": 480.2339 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0938, "high": 0.094, "low": 0.0936, "close": 0.0938, "volume": 36782.0, "close_time": 1775181599999, "quote_volume": 3452.8884, "trades": 36, "taker_buy_base": 27719.0, "taker_buy_quote": 2602.588 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.094, "high": 0.0943, "low": 0.0934, "close": 0.0942, "volume": 100962.0, "close_time": 1775185199999, "quote_volume": 9468.939, "trades": 75, "taker_buy_base": 72429.0, "taker_buy_quote": 6797.8329 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0939, "close": 0.0941, "volume": 151701.0, "close_time": 1775188799999, "quote_volume": 14285.0032, "trades": 94, "taker_buy_base": 78304.0, "taker_buy_quote": 7372.3756 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.094, "high": 0.0954, "low": 0.094, "close": 0.0954, "volume": 126285.0, "close_time": 1775192399999, "quote_volume": 11962.0799, "trades": 88, "taker_buy_base": 59409.0, "taker_buy_quote": 5620.777 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0955, "high": 0.0959, "low": 0.095, "close": 0.0956, "volume": 225616.0, "close_time": 1775195999999, "quote_volume": 21564.6828, "trades": 144, "taker_buy_base": 143024.0, "taker_buy_quote": 13671.9178 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0956, "close": 0.0964, "volume": 232109.0, "close_time": 1775199599999, "quote_volume": 22327.9671, "trades": 157, "taker_buy_base": 97627.0, "taker_buy_quote": 9385.4901 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0957, "close": 0.0966, "volume": 162669.0, "close_time": 1775203199999, "quote_volume": 15663.6516, "trades": 86, "taker_buy_base": 51233.0, "taker_buy_quote": 4934.9834 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0967, "high": 0.0972, "low": 0.0961, "close": 0.0962, "volume": 150342.0, "close_time": 1775206799999, "quote_volume": 14545.741, "trades": 83, "taker_buy_base": 93824.0, "taker_buy_quote": 9081.5702 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0966, "volume": 71626.0, "close_time": 1775210399999, "quote_volume": 6906.277, "trades": 42, "taker_buy_base": 32914.0, "taker_buy_quote": 3174.8219 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0964, "close": 0.0972, "volume": 65421.0, "close_time": 1775213999999, "quote_volume": 6339.1448, "trades": 70, "taker_buy_base": 33876.0, "taker_buy_quote": 3281.1383 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0971, "high": 0.0978, "low": 0.097, "close": 0.0971, "volume": 231952.0, "close_time": 1775217599999, "quote_volume": 22586.5534, "trades": 114, "taker_buy_base": 120931.0, "taker_buy_quote": 11779.0755 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0972, "high": 0.0979, "low": 0.096, "close": 0.0963, "volume": 262383.0, "close_time": 1775221199999, "quote_volume": 25458.8161, "trades": 161, "taker_buy_base": 162818.0, "taker_buy_quote": 15820.949 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0956, "close": 0.0957, "volume": 172164.0, "close_time": 1775224799999, "quote_volume": 16537.9675, "trades": 102, "taker_buy_base": 79433.0, "taker_buy_quote": 7622.2048 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0955, "close": 0.0964, "volume": 40202.0, "close_time": 1775228399999, "quote_volume": 3856.5849, "trades": 34, "taker_buy_base": 20599.0, "taker_buy_quote": 1974.584 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0955, "close": 0.0955, "volume": 36224.0, "close_time": 1775231999999, "quote_volume": 3474.9166, "trades": 29, "taker_buy_base": 9081.0, "taker_buy_quote": 870.3366 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0954, "volume": 89146.0, "close_time": 1775235599999, "quote_volume": 8492.3779, "trades": 51, "taker_buy_base": 20692.0, "taker_buy_quote": 1973.4262 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0955, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 51206.0, "close_time": 1775239199999, "quote_volume": 4872.6567, "trades": 32, "taker_buy_base": 24717.0, "taker_buy_quote": 2352.8901 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 26039.0, "close_time": 1775242799999, "quote_volume": 2476.141, "trades": 20, "taker_buy_base": 19293.0, "taker_buy_quote": 1834.6722 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 23062.0, "close_time": 1775246399999, "quote_volume": 2189.6122, "trades": 24, "taker_buy_base": 18027.0, "taker_buy_quote": 1711.5599 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0951, "close": 0.0958, "volume": 101253.0, "close_time": 1775249999999, "quote_volume": 9670.3715, "trades": 73, "taker_buy_base": 74578.0, "taker_buy_quote": 7123.774 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 46515.0, "close_time": 1775253599999, "quote_volume": 4456.4983, "trades": 46, "taker_buy_base": 14596.0, "taker_buy_quote": 1399.4361 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 48499.0, "close_time": 1775257199999, "quote_volume": 4647.4839, "trades": 52, "taker_buy_base": 11913.0, "taker_buy_quote": 1141.2618 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0956, "high": 0.096, "low": 0.0954, "close": 0.096, "volume": 28756.0, "close_time": 1775260799999, "quote_volume": 2751.432, "trades": 31, "taker_buy_base": 10285.0, "taker_buy_quote": 983.9946 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.096, "high": 0.096, "low": 0.0957, "close": 0.0957, "volume": 33567.0, "close_time": 1775264399999, "quote_volume": 3217.3888, "trades": 28, "taker_buy_base": 4406.0, "taker_buy_quote": 422.2606 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 107421.0, "close_time": 1775267999999, "quote_volume": 10274.0487, "trades": 44, "taker_buy_base": 73463.0, "taker_buy_quote": 7026.615 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0948, "close": 0.0949, "volume": 101176.0, "close_time": 1775271599999, "quote_volume": 9621.5821, "trades": 90, "taker_buy_base": 67949.0, "taker_buy_quote": 6462.1495 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0949, "high": 0.0951, "low": 0.0945, "close": 0.0945, "volume": 148938.0, "close_time": 1775275199999, "quote_volume": 14128.3985, "trades": 111, "taker_buy_base": 96301.0, "taker_buy_quote": 9138.8325 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 69581.0, "close_time": 1775278799999, "quote_volume": 6565.8909, "trades": 54, "taker_buy_base": 32239.0, "taker_buy_quote": 3043.7684 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0945, "volume": 38110.0, "close_time": 1775282399999, "quote_volume": 3602.4058, "trades": 28, "taker_buy_base": 35943.0, "taker_buy_quote": 3397.6569 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 66437.0, "close_time": 1775285999999, "quote_volume": 6273.8015, "trades": 67, "taker_buy_base": 16685.0, "taker_buy_quote": 1576.2904 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0941, "close": 0.0944, "volume": 94998.0, "close_time": 1775289599999, "quote_volume": 8959.1413, "trades": 129, "taker_buy_base": 39419.0, "taker_buy_quote": 3717.6435 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0945, "high": 0.095, "low": 0.0945, "close": 0.0946, "volume": 104919.0, "close_time": 1775293199999, "quote_volume": 9947.0565, "trades": 73, "taker_buy_base": 52906.0, "taker_buy_quote": 5015.744 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0944, "close": 0.0946, "volume": 48442.0, "close_time": 1775296799999, "quote_volume": 4584.2911, "trades": 49, "taker_buy_base": 33679.0, "taker_buy_quote": 3187.5175 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0943, "close": 0.0949, "volume": 51969.0, "close_time": 1775300399999, "quote_volume": 4910.1508, "trades": 48, "taker_buy_base": 20085.0, "taker_buy_quote": 1900.3719 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0947, "close": 0.0954, "volume": 146556.0, "close_time": 1775303999999, "quote_volume": 13911.999, "trades": 84, "taker_buy_base": 55831.0, "taker_buy_quote": 5303.644 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0952, "high": 0.096, "low": 0.0952, "close": 0.0954, "volume": 250707.0, "close_time": 1775307599999, "quote_volume": 23974.3145, "trades": 106, "taker_buy_base": 193690.0, "taker_buy_quote": 18518.4699 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0948, "close": 0.0949, "volume": 51356.0, "close_time": 1775311199999, "quote_volume": 4887.5009, "trades": 47, "taker_buy_base": 21489.0, "taker_buy_quote": 2045.6825 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0949, "volume": 140590.0, "close_time": 1775314799999, "quote_volume": 13305.3189, "trades": 62, "taker_buy_base": 92601.0, "taker_buy_quote": 8764.928 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0953, "high": 0.0957, "low": 0.095, "close": 0.0951, "volume": 65534.0, "close_time": 1775318399999, "quote_volume": 6249.3165, "trades": 59, "taker_buy_base": 44436.0, "taker_buy_quote": 4240.8589 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 93549.0, "close_time": 1775321999999, "quote_volume": 8877.4233, "trades": 54, "taker_buy_base": 30570.0, "taker_buy_quote": 2899.3691 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0948, "close": 0.0955, "volume": 104502.0, "close_time": 1775325599999, "quote_volume": 9992.9671, "trades": 68, "taker_buy_base": 88912.0, "taker_buy_quote": 8503.9402 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0956, "high": 0.0959, "low": 0.095, "close": 0.0951, "volume": 269601.0, "close_time": 1775329199999, "quote_volume": 25717.9499, "trades": 120, "taker_buy_base": 97415.0, "taker_buy_quote": 9311.0038 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.095, "high": 0.0956, "low": 0.095, "close": 0.0953, "volume": 58686.0, "close_time": 1775332799999, "quote_volume": 5595.9738, "trades": 36, "taker_buy_base": 34378.0, "taker_buy_quote": 3280.2195 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 10146.0, "close_time": 1775336399999, "quote_volume": 964.1084, "trades": 9, "taker_buy_base": 4768.0, "taker_buy_quote": 453.1984 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.095, "high": 0.0951, "low": 0.0947, "close": 0.095, "volume": 56366.0, "close_time": 1775339999999, "quote_volume": 5344.0376, "trades": 26, "taker_buy_base": 17120.0, "taker_buy_quote": 1623.7018 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 50734.0, "close_time": 1775343599999, "quote_volume": 4823.0616, "trades": 28, "taker_buy_base": 35952.0, "taker_buy_quote": 3417.7499 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.095, "high": 0.096, "low": 0.095, "close": 0.096, "volume": 131123.0, "close_time": 1775347199999, "quote_volume": 12550.3916, "trades": 80, "taker_buy_base": 81683.0, "taker_buy_quote": 7809.5605 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0952, "close": 0.0957, "volume": 109029.0, "close_time": 1775350799999, "quote_volume": 10417.6452, "trades": 66, "taker_buy_base": 65776.0, "taker_buy_quote": 6281.864 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0947, "close": 0.0952, "volume": 104370.0, "close_time": 1775354399999, "quote_volume": 9950.1538, "trades": 66, "taker_buy_base": 22885.0, "taker_buy_quote": 2177.2683 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0951, "high": 0.0957, "low": 0.095, "close": 0.0957, "volume": 59549.0, "close_time": 1775357999999, "quote_volume": 5682.8345, "trades": 36, "taker_buy_base": 31894.0, "taker_buy_quote": 3044.2057 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0951, "close": 0.0951, "volume": 52686.0, "close_time": 1775361599999, "quote_volume": 5022.7967, "trades": 31, "taker_buy_base": 11064.0, "taker_buy_quote": 1054.4435 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0947, "close": 0.0949, "volume": 22197.0, "close_time": 1775365199999, "quote_volume": 2107.7968, "trades": 26, "taker_buy_base": 15318.0, "taker_buy_quote": 1454.3937 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0938, "close": 0.0938, "volume": 119585.0, "close_time": 1775368799999, "quote_volume": 11281.3202, "trades": 130, "taker_buy_base": 45796.0, "taker_buy_quote": 4331.2699 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0935, "close": 0.0937, "volume": 144056.0, "close_time": 1775372399999, "quote_volume": 13518.9301, "trades": 92, "taker_buy_base": 99382.0, "taker_buy_quote": 9330.5254 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0933, "close": 0.0937, "volume": 186266.0, "close_time": 1775375999999, "quote_volume": 17429.2998, "trades": 139, "taker_buy_base": 65125.0, "taker_buy_quote": 6092.0711 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0935, "close": 0.0937, "volume": 80363.0, "close_time": 1775379599999, "quote_volume": 7541.6922, "trades": 55, "taker_buy_base": 36859.0, "taker_buy_quote": 3461.5632 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0938, "close": 0.0945, "volume": 72901.0, "close_time": 1775383199999, "quote_volume": 6867.0782, "trades": 50, "taker_buy_base": 48527.0, "taker_buy_quote": 4566.9446 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0941, "close": 0.0941, "volume": 69338.0, "close_time": 1775386799999, "quote_volume": 6547.6117, "trades": 43, "taker_buy_base": 21490.0, "taker_buy_quote": 2029.9503 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0938, "close": 0.0944, "volume": 20590.0, "close_time": 1775390399999, "quote_volume": 1938.0676, "trades": 23, "taker_buy_base": 12046.0, "taker_buy_quote": 1134.3784 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0939, "close": 0.0941, "volume": 109575.0, "close_time": 1775393999999, "quote_volume": 10317.2904, "trades": 57, "taker_buy_base": 69202.0, "taker_buy_quote": 6515.8194 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0942, "high": 0.095, "low": 0.0937, "close": 0.095, "volume": 52277.0, "close_time": 1775397599999, "quote_volume": 4940.8517, "trades": 52, "taker_buy_base": 30180.0, "taker_buy_quote": 2848.7684 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0945, "volume": 23710.0, "close_time": 1775401199999, "quote_volume": 2248.2596, "trades": 21, "taker_buy_base": 3254.0, "taker_buy_quote": 308.0887 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0945, "high": 0.0955, "low": 0.0943, "close": 0.0946, "volume": 98156.0, "close_time": 1775404799999, "quote_volume": 9323.0068, "trades": 63, "taker_buy_base": 48995.0, "taker_buy_quote": 4659.3399 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 31369.0, "close_time": 1775408399999, "quote_volume": 2971.0981, "trades": 35, "taker_buy_base": 16512.0, "taker_buy_quote": 1564.3929 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0941, "close": 0.0945, "volume": 19351.0, "close_time": 1775411999999, "quote_volume": 1825.0479, "trades": 21, "taker_buy_base": 10029.0, "taker_buy_quote": 946.0395 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 55687.0, "close_time": 1775415599999, "quote_volume": 5264.8524, "trades": 27, "taker_buy_base": 48009.0, "taker_buy_quote": 4539.3957 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0937, "close": 0.0943, "volume": 48365.0, "close_time": 1775419199999, "quote_volume": 4545.9273, "trades": 37, "taker_buy_base": 8786.0, "taker_buy_quote": 826.8899 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0941, "close": 0.0943, "volume": 134278.0, "close_time": 1775422799999, "quote_volume": 12667.1508, "trades": 56, "taker_buy_base": 79333.0, "taker_buy_quote": 7484.6293 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0938, "close": 0.094, "volume": 75237.0, "close_time": 1775426399999, "quote_volume": 7077.383, "trades": 47, "taker_buy_base": 25869.0, "taker_buy_quote": 2433.9649 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.094, "high": 0.0946, "low": 0.0936, "close": 0.0946, "volume": 97512.0, "close_time": 1775429999999, "quote_volume": 9180.8278, "trades": 51, "taker_buy_base": 63839.0, "taker_buy_quote": 6015.6824 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0947, "high": 0.0953, "low": 0.0944, "close": 0.0952, "volume": 73740.0, "close_time": 1775433599999, "quote_volume": 6995.8575, "trades": 58, "taker_buy_base": 28045.0, "taker_buy_quote": 2660.9235 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0954, "high": 0.0966, "low": 0.0953, "close": 0.0965, "volume": 84827.0, "close_time": 1775437199999, "quote_volume": 8139.2092, "trades": 69, "taker_buy_base": 36712.0, "taker_buy_quote": 3525.7458 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0965, "high": 0.0966, "low": 0.096, "close": 0.0962, "volume": 188201.0, "close_time": 1775440799999, "quote_volume": 18089.6088, "trades": 87, "taker_buy_base": 29659.0, "taker_buy_quote": 2853.1011 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0966, "high": 0.0978, "low": 0.0965, "close": 0.0975, "volume": 142804.0, "close_time": 1775444399999, "quote_volume": 13882.6071, "trades": 119, "taker_buy_base": 96174.0, "taker_buy_quote": 9347.026 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0973, "close": 0.0973, "volume": 128681.0, "close_time": 1775447999999, "quote_volume": 12549.6257, "trades": 73, "taker_buy_base": 55952.0, "taker_buy_quote": 5458.8514 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0966, "close": 0.0966, "volume": 86021.0, "close_time": 1775451599999, "quote_volume": 8343.5741, "trades": 59, "taker_buy_base": 18377.0, "taker_buy_quote": 1779.3367 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0966, "high": 0.0978, "low": 0.0966, "close": 0.0977, "volume": 314420.0, "close_time": 1775455199999, "quote_volume": 30516.616, "trades": 119, "taker_buy_base": 266750.0, "taker_buy_quote": 25873.6465 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0968, "close": 0.0976, "volume": 208624.0, "close_time": 1775458799999, "quote_volume": 20328.4062, "trades": 126, "taker_buy_base": 113370.0, "taker_buy_quote": 11037.1311 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0972, "close": 0.0976, "volume": 157284.0, "close_time": 1775462399999, "quote_volume": 15340.8793, "trades": 64, "taker_buy_base": 79195.0, "taker_buy_quote": 7727.8228 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0971, "close": 0.0976, "volume": 83824.0, "close_time": 1775465999999, "quote_volume": 8158.9906, "trades": 53, "taker_buy_base": 23542.0, "taker_buy_quote": 2292.5861 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0974, "close": 0.0983, "volume": 194543.0, "close_time": 1775469599999, "quote_volume": 19034.818, "trades": 93, "taker_buy_base": 91952.0, "taker_buy_quote": 9008.4131 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0983, "high": 0.0998, "low": 0.0983, "close": 0.0993, "volume": 311730.0, "close_time": 1775473199999, "quote_volume": 30936.1656, "trades": 201, "taker_buy_base": 150477.0, "taker_buy_quote": 14932.7635 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0996, "high": 0.0999, "low": 0.099, "close": 0.0998, "volume": 151283.0, "close_time": 1775476799999, "quote_volume": 15026.0013, "trades": 89, "taker_buy_base": 54559.0, "taker_buy_quote": 5423.7402 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0999, "high": 0.1014, "low": 0.0995, "close": 0.0997, "volume": 1106387.0, "close_time": 1775480399999, "quote_volume": 111171.7297, "trades": 557, "taker_buy_base": 473612.0, "taker_buy_quote": 47636.0842 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0989, "close": 0.0998, "volume": 395450.0, "close_time": 1775483999999, "quote_volume": 39378.5433, "trades": 242, "taker_buy_base": 271237.0, "taker_buy_quote": 27022.3491 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0989, "close": 0.0996, "volume": 452836.0, "close_time": 1775487599999, "quote_volume": 44952.6918, "trades": 294, "taker_buy_base": 200614.0, "taker_buy_quote": 19928.1635 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0995, "close": 0.1001, "volume": 123618.0, "close_time": 1775491199999, "quote_volume": 12355.1156, "trades": 168, "taker_buy_base": 61028.0, "taker_buy_quote": 6101.5003 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1001, "high": 0.1001, "low": 0.099, "close": 0.0992, "volume": 57027.0, "close_time": 1775494799999, "quote_volume": 5666.2738, "trades": 80, "taker_buy_base": 19807.0, "taker_buy_quote": 1971.0518 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0988, "close": 0.0997, "volume": 133471.0, "close_time": 1775498399999, "quote_volume": 13242.4785, "trades": 79, "taker_buy_base": 53431.0, "taker_buy_quote": 5299.1819 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 15683.0, "close_time": 1775501999999, "quote_volume": 1560.2446, "trades": 19, "taker_buy_base": 12683.0, "taker_buy_quote": 1261.8633 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0988, "close": 0.0988, "volume": 60223.0, "close_time": 1775505599999, "quote_volume": 5966.0405, "trades": 56, "taker_buy_base": 32912.0, "taker_buy_quote": 3259.0551 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0991, "high": 0.1006, "low": 0.0991, "close": 0.1003, "volume": 605681.0, "close_time": 1775509199999, "quote_volume": 60493.1708, "trades": 221, "taker_buy_base": 522601.0, "taker_buy_quote": 52187.5673 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1003, "high": 0.1013, "low": 0.1002, "close": 0.1007, "volume": 1661439.0, "close_time": 1775512799999, "quote_volume": 167412.0499, "trades": 714, "taker_buy_base": 1168669.0, "taker_buy_quote": 117824.7349 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0996, "close": 0.0997, "volume": 608244.0, "close_time": 1775516399999, "quote_volume": 61018.2803, "trades": 240, "taker_buy_base": 244946.0, "taker_buy_quote": 24579.6874 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0998, "high": 0.1006, "low": 0.0991, "close": 0.1005, "volume": 471075.0, "close_time": 1775519999999, "quote_volume": 47059.3474, "trades": 282, "taker_buy_base": 256657.0, "taker_buy_quote": 25642.0331 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0989, "close": 0.0995, "volume": 388721.0, "close_time": 1775523599999, "quote_volume": 38683.4251, "trades": 200, "taker_buy_base": 172680.0, "taker_buy_quote": 17184.0985 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0981, "close": 0.0982, "volume": 221154.0, "close_time": 1775527199999, "quote_volume": 21816.1903, "trades": 137, "taker_buy_base": 117222.0, "taker_buy_quote": 11563.9088 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0984, "high": 0.0996, "low": 0.0981, "close": 0.0987, "volume": 392666.0, "close_time": 1775530799999, "quote_volume": 38845.1051, "trades": 181, "taker_buy_base": 135322.0, "taker_buy_quote": 13395.26 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0986, "close": 0.0992, "volume": 203560.0, "close_time": 1775534399999, "quote_volume": 20196.931, "trades": 138, "taker_buy_base": 139172.0, "taker_buy_quote": 13810.6163 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 79215.0, "close_time": 1775537999999, "quote_volume": 7853.3349, "trades": 40, "taker_buy_base": 18732.0, "taker_buy_quote": 1856.2322 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0982, "close": 0.0983, "volume": 90547.0, "close_time": 1775541599999, "quote_volume": 8916.8043, "trades": 59, "taker_buy_base": 23369.0, "taker_buy_quote": 2302.1025 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 76536.0, "close_time": 1775545199999, "quote_volume": 7498.5935, "trades": 53, "taker_buy_base": 20771.0, "taker_buy_quote": 2036.4061 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.098, "high": 0.0993, "low": 0.0978, "close": 0.0987, "volume": 121409.0, "close_time": 1775548799999, "quote_volume": 11991.8443, "trades": 94, "taker_buy_base": 75537.0, "taker_buy_quote": 7467.8732 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0985, "close": 0.0993, "volume": 233756.0, "close_time": 1775552399999, "quote_volume": 23164.2288, "trades": 127, "taker_buy_base": 121078.0, "taker_buy_quote": 12004.4118 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0986, "close": 0.0987, "volume": 358964.0, "close_time": 1775555999999, "quote_volume": 35530.45, "trades": 190, "taker_buy_base": 136338.0, "taker_buy_quote": 13502.7643 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0971, "close": 0.0971, "volume": 259530.0, "close_time": 1775559599999, "quote_volume": 25446.7006, "trades": 151, "taker_buy_base": 96086.0, "taker_buy_quote": 9425.5322 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0968, "close": 0.0971, "volume": 65493.0, "close_time": 1775563199999, "quote_volume": 6359.8139, "trades": 59, "taker_buy_base": 31140.0, "taker_buy_quote": 3022.1468 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0958, "close": 0.0965, "volume": 253792.0, "close_time": 1775566799999, "quote_volume": 24441.6995, "trades": 188, "taker_buy_base": 124438.0, "taker_buy_quote": 11974.095 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0965, "high": 0.0977, "low": 0.0965, "close": 0.0975, "volume": 325959.0, "close_time": 1775570399999, "quote_volume": 31635.9879, "trades": 193, "taker_buy_base": 128100.0, "taker_buy_quote": 12417.9802 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0974, "high": 0.0979, "low": 0.0969, "close": 0.0973, "volume": 148707.0, "close_time": 1775573999999, "quote_volume": 14485.8965, "trades": 116, "taker_buy_base": 99669.0, "taker_buy_quote": 9711.0564 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0972, "high": 0.0985, "low": 0.0972, "close": 0.0979, "volume": 127285.0, "close_time": 1775577599999, "quote_volume": 12460.21, "trades": 91, "taker_buy_base": 86572.0, "taker_buy_quote": 8476.8163 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0982, "high": 0.0985, "low": 0.098, "close": 0.0985, "volume": 199573.0, "close_time": 1775581199999, "quote_volume": 19609.0913, "trades": 116, "taker_buy_base": 85232.0, "taker_buy_quote": 8374.6273 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0984, "close": 0.0992, "volume": 231013.0, "close_time": 1775584799999, "quote_volume": 22877.323, "trades": 149, "taker_buy_base": 100759.0, "taker_buy_quote": 9979.2087 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0988, "close": 0.0989, "volume": 71337.0, "close_time": 1775588399999, "quote_volume": 7085.0781, "trades": 46, "taker_buy_base": 43105.0, "taker_buy_quote": 4281.9658 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.099, "high": 0.0998, "low": 0.0989, "close": 0.0997, "volume": 109881.0, "close_time": 1775591999999, "quote_volume": 10919.6625, "trades": 112, "taker_buy_base": 53356.0, "taker_buy_quote": 5302.828 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0997, "high": 0.1007, "low": 0.0996, "close": 0.1003, "volume": 83867.0, "close_time": 1775595599999, "quote_volume": 8403.3911, "trades": 79, "taker_buy_base": 40745.0, "taker_buy_quote": 4082.4586 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1004, "high": 0.1012, "low": 0.0994, "close": 0.1012, "volume": 1209418.0, "close_time": 1775599199999, "quote_volume": 121246.7657, "trades": 359, "taker_buy_base": 414385.0, "taker_buy_quote": 41588.5405 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1014, "high": 0.102, "low": 0.1006, "close": 0.102, "volume": 418428.0, "close_time": 1775602799999, "quote_volume": 42407.7285, "trades": 266, "taker_buy_base": 283551.0, "taker_buy_quote": 28731.8461 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.102, "high": 0.103, "low": 0.1013, "close": 0.1028, "volume": 169773.0, "close_time": 1775606399999, "quote_volume": 17343.0896, "trades": 178, "taker_buy_base": 81201.0, "taker_buy_quote": 8290.1254 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1017, "close": 0.1017, "volume": 645095.0, "close_time": 1775609999999, "quote_volume": 66505.1987, "trades": 442, "taker_buy_base": 500366.0, "taker_buy_quote": 51648.6705 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1017, "close": 0.1024, "volume": 77368.0, "close_time": 1775613599999, "quote_volume": 7895.9733, "trades": 65, "taker_buy_base": 50277.0, "taker_buy_quote": 5134.4318 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1018, "close": 0.102, "volume": 36670.0, "close_time": 1775617199999, "quote_volume": 3744.3289, "trades": 47, "taker_buy_base": 16938.0, "taker_buy_quote": 1729.5307 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.102, "high": 0.1021, "low": 0.1015, "close": 0.1015, "volume": 50417.0, "close_time": 1775620799999, "quote_volume": 5128.8899, "trades": 39, "taker_buy_base": 20670.0, "taker_buy_quote": 2105.3007 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1015, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 142620.0, "close_time": 1775624399999, "quote_volume": 14515.8321, "trades": 96, "taker_buy_base": 59615.0, "taker_buy_quote": 6069.9305 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1018, "volume": 104179.0, "close_time": 1775627999999, "quote_volume": 10604.8036, "trades": 115, "taker_buy_base": 49952.0, "taker_buy_quote": 5084.212 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1012, "close": 0.1015, "volume": 118615.0, "close_time": 1775631599999, "quote_volume": 12022.0088, "trades": 86, "taker_buy_base": 39548.0, "taker_buy_quote": 4010.5876 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1014, "close": 0.1022, "volume": 39672.0, "close_time": 1775635199999, "quote_volume": 4034.0029, "trades": 54, "taker_buy_base": 21136.0, "taker_buy_quote": 2151.6113 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1014, "close": 0.1015, "volume": 53684.0, "close_time": 1775638799999, "quote_volume": 5464.2663, "trades": 37, "taker_buy_base": 13627.0, "taker_buy_quote": 1385.486 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1014, "high": 0.1018, "low": 0.1012, "close": 0.1018, "volume": 91233.0, "close_time": 1775642399999, "quote_volume": 9268.9617, "trades": 71, "taker_buy_base": 33071.0, "taker_buy_quote": 3360.8417 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1005, "close": 0.1006, "volume": 312790.0, "close_time": 1775645999999, "quote_volume": 31564.611, "trades": 184, "taker_buy_base": 154215.0, "taker_buy_quote": 15541.131 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1005, "high": 0.101, "low": 0.1004, "close": 0.1008, "volume": 144542.0, "close_time": 1775649599999, "quote_volume": 14548.4163, "trades": 80, "taker_buy_base": 101531.0, "taker_buy_quote": 10222.9427 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1001, "close": 0.1006, "volume": 84360.0, "close_time": 1775653199999, "quote_volume": 8473.2411, "trades": 94, "taker_buy_base": 42872.0, "taker_buy_quote": 4306.1467 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1006, "high": 0.1012, "low": 0.1002, "close": 0.1004, "volume": 291825.0, "close_time": 1775656799999, "quote_volume": 29399.4333, "trades": 273, "taker_buy_base": 149266.0, "taker_buy_quote": 15043.3763 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0997, "close": 0.1, "volume": 255345.0, "close_time": 1775660399999, "quote_volume": 25598.7802, "trades": 253, "taker_buy_base": 127430.0, "taker_buy_quote": 12774.9925 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1, "high": 0.1012, "low": 0.0999, "close": 0.1006, "volume": 360904.0, "close_time": 1775663999999, "quote_volume": 36333.5822, "trades": 215, "taker_buy_base": 280244.0, "taker_buy_quote": 28222.0257 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1005, "close": 0.1012, "volume": 471057.0, "close_time": 1775667599999, "quote_volume": 47615.565, "trades": 277, "taker_buy_base": 265760.0, "taker_buy_quote": 26872.9884 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1006, "close": 0.101, "volume": 213027.0, "close_time": 1775671199999, "quote_volume": 21515.2642, "trades": 120, "taker_buy_base": 58313.0, "taker_buy_quote": 5893.2893 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1009, "high": 0.101, "low": 0.1002, "close": 0.1003, "volume": 116604.0, "close_time": 1775674799999, "quote_volume": 11723.3761, "trades": 119, "taker_buy_base": 45784.0, "taker_buy_quote": 4608.0509 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1002, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 101416.0, "close_time": 1775678399999, "quote_volume": 10187.545, "trades": 81, "taker_buy_base": 47045.0, "taker_buy_quote": 4724.63 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1008, "high": 0.1009, "low": 0.1001, "close": 0.1002, "volume": 15934.0, "close_time": 1775681999999, "quote_volume": 1601.6618, "trades": 30, "taker_buy_base": 8485.0, "taker_buy_quote": 853.4066 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1003, "high": 0.101, "low": 0.1003, "close": 0.1008, "volume": 41681.0, "close_time": 1775685599999, "quote_volume": 4202.3483, "trades": 26, "taker_buy_base": 28344.0, "taker_buy_quote": 2859.3977 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1001, "close": 0.1003, "volume": 54685.0, "close_time": 1775689199999, "quote_volume": 5496.5968, "trades": 37, "taker_buy_base": 20227.0, "taker_buy_quote": 2030.143 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1, "high": 0.1001, "low": 0.0987, "close": 0.0989, "volume": 181701.0, "close_time": 1775692799999, "quote_volume": 18030.5316, "trades": 111, "taker_buy_base": 59195.0, "taker_buy_quote": 5861.576 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0986, "close": 0.0988, "volume": 173132.0, "close_time": 1775696399999, "quote_volume": 17124.7911, "trades": 98, "taker_buy_base": 76455.0, "taker_buy_quote": 7568.7061 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0981, "close": 0.0984, "volume": 124199.0, "close_time": 1775699999999, "quote_volume": 12233.3757, "trades": 81, "taker_buy_base": 66436.0, "taker_buy_quote": 6548.492 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0985, "high": 0.0992, "low": 0.0982, "close": 0.0991, "volume": 88689.0, "close_time": 1775703599999, "quote_volume": 8760.9504, "trades": 46, "taker_buy_base": 48436.0, "taker_buy_quote": 4787.8361 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0986, "close": 0.0987, "volume": 41534.0, "close_time": 1775707199999, "quote_volume": 4109.2576, "trades": 22, "taker_buy_base": 36403.0, "taker_buy_quote": 3601.6031 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 36752.0, "close_time": 1775710799999, "quote_volume": 3626.3601, "trades": 32, "taker_buy_base": 23418.0, "taker_buy_quote": 2311.2137 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0983, "close": 0.0984, "volume": 31945.0, "close_time": 1775714399999, "quote_volume": 3147.3602, "trades": 55, "taker_buy_base": 15685.0, "taker_buy_quote": 1546.7057 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 31317.0, "close_time": 1775717999999, "quote_volume": 3083.4744, "trades": 32, "taker_buy_base": 8088.0, "taker_buy_quote": 796.5589 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0984, "close": 0.0988, "volume": 114130.0, "close_time": 1775721599999, "quote_volume": 11258.4354, "trades": 77, "taker_buy_base": 38293.0, "taker_buy_quote": 3780.0071 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0987, "close": 0.099, "volume": 111298.0, "close_time": 1775725199999, "quote_volume": 11013.9473, "trades": 84, "taker_buy_base": 51181.0, "taker_buy_quote": 5064.1134 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.099, "high": 0.0997, "low": 0.0988, "close": 0.0996, "volume": 125284.0, "close_time": 1775728799999, "quote_volume": 12433.5402, "trades": 80, "taker_buy_base": 66770.0, "taker_buy_quote": 6631.4275 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0994, "close": 0.0995, "volume": 33698.0, "close_time": 1775732399999, "quote_volume": 3356.6587, "trades": 36, "taker_buy_base": 13122.0, "taker_buy_quote": 1307.2151 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0994, "high": 0.1, "low": 0.0994, "close": 0.0998, "volume": 45020.0, "close_time": 1775735999999, "quote_volume": 4488.6297, "trades": 76, "taker_buy_base": 5705.0, "taker_buy_quote": 568.938 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0997, "close": 0.1004, "volume": 62808.0, "close_time": 1775739599999, "quote_volume": 6276.8998, "trades": 72, "taker_buy_base": 33593.0, "taker_buy_quote": 3358.6176 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0987, "close": 0.0987, "volume": 185557.0, "close_time": 1775743199999, "quote_volume": 18455.2414, "trades": 131, "taker_buy_base": 51402.0, "taker_buy_quote": 5108.2326 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0976, "close": 0.099, "volume": 455986.0, "close_time": 1775746799999, "quote_volume": 44711.8995, "trades": 293, "taker_buy_base": 234348.0, "taker_buy_quote": 22989.2147 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.099, "high": 0.1001, "low": 0.0986, "close": 0.0998, "volume": 275376.0, "close_time": 1775750399999, "quote_volume": 27378.2722, "trades": 184, "taker_buy_base": 170410.0, "taker_buy_quote": 16931.0402 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1001, "volume": 92386.0, "close_time": 1775753999999, "quote_volume": 9272.3622, "trades": 111, "taker_buy_base": 64384.0, "taker_buy_quote": 6468.0339 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0996, "close": 0.0999, "volume": 158140.0, "close_time": 1775757599999, "quote_volume": 15829.4918, "trades": 111, "taker_buy_base": 81396.0, "taker_buy_quote": 8154.107 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0993, "close": 0.0994, "volume": 115287.0, "close_time": 1775761199999, "quote_volume": 11471.6656, "trades": 92, "taker_buy_base": 28886.0, "taker_buy_quote": 2875.8156 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 108651.0, "close_time": 1775764799999, "quote_volume": 10840.0616, "trades": 71, "taker_buy_base": 84654.0, "taker_buy_quote": 8445.5363 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1, "high": 0.1003, "low": 0.0997, "close": 0.0999, "volume": 120948.0, "close_time": 1775768399999, "quote_volume": 12086.5762, "trades": 104, "taker_buy_base": 69260.0, "taker_buy_quote": 6921.4897 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 107479.0, "close_time": 1775771999999, "quote_volume": 10740.156, "trades": 47, "taker_buy_base": 22157.0, "taker_buy_quote": 2213.3891 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1, "high": 0.1014, "low": 0.1, "close": 0.1008, "volume": 366714.0, "close_time": 1775775599999, "quote_volume": 37019.2001, "trades": 230, "taker_buy_base": 240367.0, "taker_buy_quote": 24253.6478 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0993, "close": 0.0993, "volume": 206700.0, "close_time": 1775779199999, "quote_volume": 20684.5207, "trades": 148, "taker_buy_base": 103268.0, "taker_buy_quote": 10327.2859 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0989, "close": 0.0994, "volume": 102471.0, "close_time": 1775782799999, "quote_volume": 10164.6679, "trades": 59, "taker_buy_base": 58505.0, "taker_buy_quote": 5809.4235 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0992, "close": 0.0996, "volume": 171006.0, "close_time": 1775786399999, "quote_volume": 17074.907, "trades": 97, "taker_buy_base": 54950.0, "taker_buy_quote": 5485.2769 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 54200.0, "close_time": 1775789999999, "quote_volume": 5406.5662, "trades": 29, "taker_buy_base": 42895.0, "taker_buy_quote": 4279.5623 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0997, "high": 0.1017, "low": 0.0995, "close": 0.1005, "volume": 759034.0, "close_time": 1775793599999, "quote_volume": 76448.376, "trades": 501, "taker_buy_base": 521773.0, "taker_buy_quote": 52531.0306 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 149105.0, "close_time": 1775797199999, "quote_volume": 15010.7404, "trades": 128, "taker_buy_base": 82606.0, "taker_buy_quote": 8313.4902 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1006, "high": 0.1007, "low": 0.1002, "close": 0.1003, "volume": 171499.0, "close_time": 1775800799999, "quote_volume": 17244.0043, "trades": 90, "taker_buy_base": 121612.0, "taker_buy_quote": 12225.7658 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0995, "close": 0.0998, "volume": 60553.0, "close_time": 1775804399999, "quote_volume": 6053.1657, "trades": 118, "taker_buy_base": 21125.0, "taker_buy_quote": 2111.5684 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 20238.0, "close_time": 1775807999999, "quote_volume": 2018.6383, "trades": 18, "taker_buy_base": 14413.0, "taker_buy_quote": 1437.179 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0992, "close": 0.0994, "volume": 54263.0, "close_time": 1775811599999, "quote_volume": 5396.4038, "trades": 88, "taker_buy_base": 30363.0, "taker_buy_quote": 3019.6196 } ] }, "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": 0.1248, "high": 0.126, "low": 0.1239, "close": 0.1242, "volume": 2420838.0, "close_time": 1744286399999, "quote_volume": 302341.7034, "trades": 1334, "taker_buy_base": 1079091.0, "taker_buy_quote": 134847.7037 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.124, "high": 0.1265, "low": 0.1193, "close": 0.1198, "volume": 3276919.0, "close_time": 1744300799999, "quote_volume": 404597.378, "trades": 2269, "taker_buy_base": 1660673.0, "taker_buy_quote": 205155.8961 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.1198, "high": 0.1215, "low": 0.1193, "close": 0.1206, "volume": 3220502.0, "close_time": 1744315199999, "quote_volume": 387777.5819, "trades": 2032, "taker_buy_base": 1687938.0, "taker_buy_quote": 203227.1043 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1206, "close": 0.1218, "volume": 718989.0, "close_time": 1744329599999, "quote_volume": 87245.1381, "trades": 537, "taker_buy_base": 387373.0, "taker_buy_quote": 46989.7284 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1218, "high": 0.1239, "low": 0.1213, "close": 0.1239, "volume": 1325304.0, "close_time": 1744343999999, "quote_volume": 162396.5124, "trades": 903, "taker_buy_base": 703131.0, "taker_buy_quote": 86145.4032 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.1239, "high": 0.1259, "low": 0.1238, "close": 0.1258, "volume": 895577.0, "close_time": 1744358399999, "quote_volume": 111806.0056, "trades": 654, "taker_buy_base": 574274.0, "taker_buy_quote": 71706.7497 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.1257, "high": 0.1264, "low": 0.1247, "close": 0.1248, "volume": 1691637.0, "close_time": 1744372799999, "quote_volume": 212308.2818, "trades": 1092, "taker_buy_base": 759415.0, "taker_buy_quote": 95319.933 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.1249, "high": 0.126, "low": 0.1237, "close": 0.1256, "volume": 2633336.0, "close_time": 1744387199999, "quote_volume": 328846.2179, "trades": 1886, "taker_buy_base": 1301331.0, "taker_buy_quote": 162523.7123 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.1256, "high": 0.1286, "low": 0.1254, "close": 0.1283, "volume": 1151391.0, "close_time": 1744401599999, "quote_volume": 146777.8988, "trades": 963, "taker_buy_base": 527215.0, "taker_buy_quote": 67208.9693 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.1284, "high": 0.1286, "low": 0.1275, "close": 0.1279, "volume": 834206.0, "close_time": 1744415999999, "quote_volume": 106955.1647, "trades": 714, "taker_buy_base": 423930.0, "taker_buy_quote": 54349.9264 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1262, "close": 0.1264, "volume": 658866.0, "close_time": 1744430399999, "quote_volume": 83767.0312, "trades": 619, "taker_buy_base": 337362.0, "taker_buy_quote": 42884.4628 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.1264, "high": 0.1277, "low": 0.1258, "close": 0.1275, "volume": 956671.0, "close_time": 1744444799999, "quote_volume": 121365.6209, "trades": 685, "taker_buy_base": 486734.0, "taker_buy_quote": 61732.1763 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.1276, "high": 0.1305, "low": 0.1267, "close": 0.1301, "volume": 2476663.0, "close_time": 1744459199999, "quote_volume": 319371.0323, "trades": 1361, "taker_buy_base": 1266571.0, "taker_buy_quote": 163389.8426 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.1301, "high": 0.1335, "low": 0.1296, "close": 0.1328, "volume": 1997673.0, "close_time": 1744473599999, "quote_volume": 262427.4862, "trades": 1529, "taker_buy_base": 928768.0, "taker_buy_quote": 121945.8073 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1305, "close": 0.1311, "volume": 1307246.0, "close_time": 1744487999999, "quote_volume": 172056.5496, "trades": 925, "taker_buy_base": 683851.0, "taker_buy_quote": 90072.6418 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.1311, "high": 0.1323, "low": 0.1307, "close": 0.1321, "volume": 1109325.0, "close_time": 1744502399999, "quote_volume": 145969.5161, "trades": 800, "taker_buy_base": 629815.0, "taker_buy_quote": 82900.6759 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1321, "high": 0.1333, "low": 0.1295, "close": 0.1302, "volume": 1292255.0, "close_time": 1744516799999, "quote_volume": 169353.8109, "trades": 1082, "taker_buy_base": 578819.0, "taker_buy_quote": 75784.1786 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1288, "close": 0.1297, "volume": 745420.0, "close_time": 1744531199999, "quote_volume": 96571.1846, "trades": 668, "taker_buy_base": 400470.0, "taker_buy_quote": 51894.5575 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.1296, "high": 0.13, "low": 0.1283, "close": 0.1289, "volume": 1765181.0, "close_time": 1744545599999, "quote_volume": 227840.8526, "trades": 1130, "taker_buy_base": 583359.0, "taker_buy_quote": 75334.3364 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1257, "close": 0.1265, "volume": 1035597.0, "close_time": 1744559999999, "quote_volume": 131452.2401, "trades": 908, "taker_buy_base": 495143.0, "taker_buy_quote": 62833.77 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.1265, "high": 0.13, "low": 0.1237, "close": 0.125, "volume": 2152497.0, "close_time": 1744574399999, "quote_volume": 272966.7186, "trades": 1570, "taker_buy_base": 1046910.0, "taker_buy_quote": 132777.9485 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.1249, "high": 0.126, "low": 0.1227, "close": 0.1242, "volume": 2696568.0, "close_time": 1744588799999, "quote_volume": 334634.902, "trades": 1862, "taker_buy_base": 1273463.0, "taker_buy_quote": 157932.7392 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1242, "high": 0.1277, "low": 0.1242, "close": 0.125, "volume": 2612550.0, "close_time": 1744603199999, "quote_volume": 328198.9921, "trades": 2055, "taker_buy_base": 1373129.0, "taker_buy_quote": 172477.9444 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.1251, "high": 0.1264, "low": 0.1238, "close": 0.1251, "volume": 1492051.0, "close_time": 1744617599999, "quote_volume": 186531.184, "trades": 996, "taker_buy_base": 868508.0, "taker_buy_quote": 108575.8147 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.1251, "high": 0.1292, "low": 0.1251, "close": 0.1288, "volume": 1981809.0, "close_time": 1744631999999, "quote_volume": 251336.4918, "trades": 1316, "taker_buy_base": 1025799.0, "taker_buy_quote": 129770.5148 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1245, "close": 0.1247, "volume": 3021870.0, "close_time": 1744646399999, "quote_volume": 384076.1575, "trades": 1921, "taker_buy_base": 1362559.0, "taker_buy_quote": 173208.2968 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.1248, "high": 0.1255, "low": 0.1231, "close": 0.1237, "volume": 3124480.0, "close_time": 1744660799999, "quote_volume": 388884.4833, "trades": 1853, "taker_buy_base": 1405035.0, "taker_buy_quote": 174856.3265 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1228, "close": 0.1231, "volume": 1371238.0, "close_time": 1744675199999, "quote_volume": 169320.1752, "trades": 916, "taker_buy_base": 683947.0, "taker_buy_quote": 84455.5363 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1232, "high": 0.1237, "low": 0.1219, "close": 0.1235, "volume": 1295484.0, "close_time": 1744689599999, "quote_volume": 159252.0434, "trades": 879, "taker_buy_base": 622627.0, "taker_buy_quote": 76558.3227 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.1235, "high": 0.124, "low": 0.122, "close": 0.1232, "volume": 1078657.0, "close_time": 1744703999999, "quote_volume": 132753.8288, "trades": 734, "taker_buy_base": 556854.0, "taker_buy_quote": 68555.5692 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.1232, "high": 0.1253, "low": 0.123, "close": 0.124, "volume": 1402176.0, "close_time": 1744718399999, "quote_volume": 174080.7882, "trades": 882, "taker_buy_base": 648555.0, "taker_buy_quote": 80405.3241 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.124, "high": 0.1255, "low": 0.1222, "close": 0.1228, "volume": 2822216.0, "close_time": 1744732799999, "quote_volume": 349164.8533, "trades": 1863, "taker_buy_base": 1420214.0, "taker_buy_quote": 175698.4523 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1215, "close": 0.1217, "volume": 1571590.0, "close_time": 1744747199999, "quote_volume": 192381.9814, "trades": 1053, "taker_buy_base": 731777.0, "taker_buy_quote": 89587.8083 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.1216, "high": 0.1231, "low": 0.1212, "close": 0.1224, "volume": 995306.0, "close_time": 1744761599999, "quote_volume": 121471.9405, "trades": 679, "taker_buy_base": 591509.0, "taker_buy_quote": 72166.69 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1224, "high": 0.1241, "low": 0.1219, "close": 0.123, "volume": 2479917.0, "close_time": 1744775999999, "quote_volume": 305317.7933, "trades": 1789, "taker_buy_base": 949604.0, "taker_buy_quote": 116809.7312 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.123, "high": 0.1233, "low": 0.121, "close": 0.1212, "volume": 1045697.0, "close_time": 1744790399999, "quote_volume": 127884.3503, "trades": 786, "taker_buy_base": 516802.0, "taker_buy_quote": 63193.889 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.1211, "high": 0.1227, "low": 0.1204, "close": 0.1224, "volume": 1337992.0, "close_time": 1744804799999, "quote_volume": 162681.1461, "trades": 939, "taker_buy_base": 744851.0, "taker_buy_quote": 90481.2521 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.1224, "high": 0.124, "low": 0.1209, "close": 0.1226, "volume": 2244131.0, "close_time": 1744819199999, "quote_volume": 274320.525, "trades": 1631, "taker_buy_base": 1085524.0, "taker_buy_quote": 132752.0365 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.1225, "high": 0.1241, "low": 0.1194, "close": 0.1232, "volume": 3830850.0, "close_time": 1744833599999, "quote_volume": 466558.9972, "trades": 2748, "taker_buy_base": 1849167.0, "taker_buy_quote": 225215.4948 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1218, "close": 0.1227, "volume": 1568524.0, "close_time": 1744847999999, "quote_volume": 192645.0261, "trades": 1139, "taker_buy_base": 704169.0, "taker_buy_quote": 86525.1792 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1219, "close": 0.1231, "volume": 1301917.0, "close_time": 1744862399999, "quote_volume": 159662.3682, "trades": 1021, "taker_buy_base": 701728.0, "taker_buy_quote": 86073.284 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.1232, "high": 0.125, "low": 0.1229, "close": 0.1244, "volume": 840075.0, "close_time": 1744876799999, "quote_volume": 104484.401, "trades": 542, "taker_buy_base": 456727.0, "taker_buy_quote": 56811.2931 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1221, "close": 0.1227, "volume": 1721544.0, "close_time": 1744891199999, "quote_volume": 212255.5748, "trades": 1246, "taker_buy_base": 663209.0, "taker_buy_quote": 81689.4014 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.1227, "high": 0.1245, "low": 0.1222, "close": 0.1244, "volume": 1426200.0, "close_time": 1744905599999, "quote_volume": 175727.2453, "trades": 1033, "taker_buy_base": 765013.0, "taker_buy_quote": 94288.6511 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.1243, "high": 0.1263, "low": 0.1237, "close": 0.1249, "volume": 1741703.0, "close_time": 1744919999999, "quote_volume": 218308.2513, "trades": 1438, "taker_buy_base": 851787.0, "taker_buy_quote": 106765.7803 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1234, "close": 0.124, "volume": 1163415.0, "close_time": 1744934399999, "quote_volume": 144699.4932, "trades": 972, "taker_buy_base": 563695.0, "taker_buy_quote": 70054.4204 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.124, "high": 0.1246, "low": 0.1234, "close": 0.1245, "volume": 867533.0, "close_time": 1744948799999, "quote_volume": 107523.1114, "trades": 638, "taker_buy_base": 456471.0, "taker_buy_quote": 56591.165 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.1245, "high": 0.1285, "low": 0.1241, "close": 0.128, "volume": 2091515.0, "close_time": 1744963199999, "quote_volume": 265086.7987, "trades": 1586, "taker_buy_base": 1119336.0, "taker_buy_quote": 141874.3374 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.128, "high": 0.1293, "low": 0.1274, "close": 0.129, "volume": 1207793.0, "close_time": 1744977599999, "quote_volume": 155022.9429, "trades": 841, "taker_buy_base": 570225.0, "taker_buy_quote": 73217.9536 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.129, "high": 0.1302, "low": 0.1278, "close": 0.1283, "volume": 1533154.0, "close_time": 1744991999999, "quote_volume": 198262.4961, "trades": 1154, "taker_buy_base": 679841.0, "taker_buy_quote": 87910.7201 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.1283, "high": 0.1292, "low": 0.1282, "close": 0.129, "volume": 1484382.0, "close_time": 1745006399999, "quote_volume": 190853.5922, "trades": 1625, "taker_buy_base": 606882.0, "taker_buy_quote": 78044.9589 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.129, "high": 0.1291, "low": 0.1268, "close": 0.1272, "volume": 735851.0, "close_time": 1745020799999, "quote_volume": 94108.1942, "trades": 551, "taker_buy_base": 279127.0, "taker_buy_quote": 35706.4183 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1271, "high": 0.1329, "low": 0.127, "close": 0.1323, "volume": 4657254.0, "close_time": 1745035199999, "quote_volume": 607321.407, "trades": 3034, "taker_buy_base": 2533984.0, "taker_buy_quote": 329949.2065 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.1323, "high": 0.1325, "low": 0.1304, "close": 0.1307, "volume": 918926.0, "close_time": 1745049599999, "quote_volume": 120600.6623, "trades": 963, "taker_buy_base": 393697.0, "taker_buy_quote": 51665.1709 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.1308, "high": 0.1315, "low": 0.1302, "close": 0.1304, "volume": 736774.0, "close_time": 1745063999999, "quote_volume": 96367.3489, "trades": 656, "taker_buy_base": 315812.0, "taker_buy_quote": 41308.249 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.1304, "high": 0.1322, "low": 0.1302, "close": 0.1319, "volume": 732288.0, "close_time": 1745078399999, "quote_volume": 95970.0143, "trades": 892, "taker_buy_base": 358183.0, "taker_buy_quote": 46937.7458 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.1318, "high": 0.1336, "low": 0.1312, "close": 0.1329, "volume": 1320589.0, "close_time": 1745092799999, "quote_volume": 174892.6462, "trades": 1149, "taker_buy_base": 747321.0, "taker_buy_quote": 98931.3421 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.1329, "high": 0.133, "low": 0.1321, "close": 0.1325, "volume": 652017.0, "close_time": 1745107199999, "quote_volume": 86470.1794, "trades": 560, "taker_buy_base": 396118.0, "taker_buy_quote": 52555.7913 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1312, "close": 0.1317, "volume": 797984.0, "close_time": 1745121599999, "quote_volume": 105137.8448, "trades": 991, "taker_buy_base": 370867.0, "taker_buy_quote": 48859.4815 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.1317, "high": 0.1341, "low": 0.1316, "close": 0.1318, "volume": 869256.0, "close_time": 1745135999999, "quote_volume": 115450.1479, "trades": 1027, "taker_buy_base": 442091.0, "taker_buy_quote": 58691.2082 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.1317, "high": 0.1319, "low": 0.1303, "close": 0.1313, "volume": 1154280.0, "close_time": 1745150399999, "quote_volume": 151543.4998, "trades": 1058, "taker_buy_base": 666121.0, "taker_buy_quote": 87449.8428 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.1314, "high": 0.132, "low": 0.1307, "close": 0.1317, "volume": 679409.0, "close_time": 1745164799999, "quote_volume": 89296.4432, "trades": 698, "taker_buy_base": 363112.0, "taker_buy_quote": 47722.287 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.1316, "high": 0.1333, "low": 0.1314, "close": 0.1329, "volume": 809382.0, "close_time": 1745179199999, "quote_volume": 107185.7507, "trades": 941, "taker_buy_base": 425324.0, "taker_buy_quote": 56311.797 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1325, "close": 0.1334, "volume": 1176402.0, "close_time": 1745193599999, "quote_volume": 156627.7254, "trades": 1169, "taker_buy_base": 621828.0, "taker_buy_quote": 82787.3958 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1333, "high": 0.1356, "low": 0.1332, "close": 0.1339, "volume": 1485079.0, "close_time": 1745207999999, "quote_volume": 199763.4022, "trades": 1797, "taker_buy_base": 688503.0, "taker_buy_quote": 92632.535 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.1339, "high": 0.136, "low": 0.1333, "close": 0.1351, "volume": 1313821.0, "close_time": 1745222399999, "quote_volume": 177092.9117, "trades": 1514, "taker_buy_base": 703842.0, "taker_buy_quote": 94805.6419 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1337, "close": 0.1341, "volume": 1303792.0, "close_time": 1745236799999, "quote_volume": 175857.7474, "trades": 1614, "taker_buy_base": 566748.0, "taker_buy_quote": 76399.0311 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.1342, "high": 0.1353, "low": 0.1332, "close": 0.1341, "volume": 2072601.0, "close_time": 1745251199999, "quote_volume": 278280.6099, "trades": 2224, "taker_buy_base": 1097650.0, "taker_buy_quote": 147427.1067 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1311, "close": 0.1342, "volume": 3311672.0, "close_time": 1745265599999, "quote_volume": 440767.2775, "trades": 2838, "taker_buy_base": 1865292.0, "taker_buy_quote": 248324.8028 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1333, "close": 0.1336, "volume": 1183632.0, "close_time": 1745279999999, "quote_volume": 158475.8136, "trades": 1359, "taker_buy_base": 550029.0, "taker_buy_quote": 73632.1575 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1336, "high": 0.1354, "low": 0.1308, "close": 0.1345, "volume": 2476344.0, "close_time": 1745294399999, "quote_volume": 330166.3883, "trades": 2413, "taker_buy_base": 1325135.0, "taker_buy_quote": 176369.0514 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1315, "close": 0.1342, "volume": 1523643.0, "close_time": 1745308799999, "quote_volume": 202959.4588, "trades": 1735, "taker_buy_base": 732065.0, "taker_buy_quote": 97513.9602 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1323, "close": 0.1342, "volume": 1570085.0, "close_time": 1745323199999, "quote_volume": 209431.3083, "trades": 1168, "taker_buy_base": 881752.0, "taker_buy_quote": 117592.0443 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.1341, "high": 0.1384, "low": 0.1339, "close": 0.1382, "volume": 3186561.0, "close_time": 1745337599999, "quote_volume": 434690.3166, "trades": 2776, "taker_buy_base": 1746578.0, "taker_buy_quote": 238196.5853 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.1382, "high": 0.1394, "low": 0.1366, "close": 0.139, "volume": 2555023.0, "close_time": 1745351999999, "quote_volume": 352539.6651, "trades": 2395, "taker_buy_base": 1234557.0, "taker_buy_quote": 170333.2902 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.1391, "high": 0.1418, "low": 0.1384, "close": 0.1413, "volume": 2185249.0, "close_time": 1745366399999, "quote_volume": 306515.4471, "trades": 3159, "taker_buy_base": 1198712.0, "taker_buy_quote": 168303.6208 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1414, "high": 0.1429, "low": 0.1403, "close": 0.1428, "volume": 1623343.0, "close_time": 1745380799999, "quote_volume": 229692.489, "trades": 2722, "taker_buy_base": 839525.0, "taker_buy_quote": 118784.9658 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1429, "high": 0.1441, "low": 0.1419, "close": 0.144, "volume": 1352373.0, "close_time": 1745395199999, "quote_volume": 193588.5983, "trades": 2156, "taker_buy_base": 771873.0, "taker_buy_quote": 110456.9241 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.144, "high": 0.1445, "low": 0.1414, "close": 0.1425, "volume": 1436404.0, "close_time": 1745409599999, "quote_volume": 205288.9236, "trades": 2002, "taker_buy_base": 592053.0, "taker_buy_quote": 84681.0307 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1425, "high": 0.1442, "low": 0.139, "close": 0.1418, "volume": 3199535.0, "close_time": 1745423999999, "quote_volume": 453391.1672, "trades": 4129, "taker_buy_base": 1502168.0, "taker_buy_quote": 212729.8175 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1418, "high": 0.1425, "low": 0.1399, "close": 0.1402, "volume": 2201134.0, "close_time": 1745438399999, "quote_volume": 310707.5353, "trades": 2958, "taker_buy_base": 1121398.0, "taker_buy_quote": 158292.7842 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1402, "high": 0.1421, "low": 0.1398, "close": 0.1419, "volume": 932685.0, "close_time": 1745452799999, "quote_volume": 131299.5149, "trades": 1168, "taker_buy_base": 535099.0, "taker_buy_quote": 75315.616 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1419, "high": 0.1431, "low": 0.1387, "close": 0.1388, "volume": 1995068.0, "close_time": 1745467199999, "quote_volume": 282745.6556, "trades": 2825, "taker_buy_base": 923729.0, "taker_buy_quote": 130962.1647 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1388, "high": 0.1413, "low": 0.1386, "close": 0.1389, "volume": 1520365.0, "close_time": 1745481599999, "quote_volume": 212834.1077, "trades": 2328, "taker_buy_base": 727297.0, "taker_buy_quote": 101806.1539 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.139, "high": 0.1405, "low": 0.1373, "close": 0.1404, "volume": 2564683.0, "close_time": 1745495999999, "quote_volume": 355147.6723, "trades": 3005, "taker_buy_base": 1491282.0, "taker_buy_quote": 206472.5337 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1405, "high": 0.1452, "low": 0.1394, "close": 0.1439, "volume": 3006587.0, "close_time": 1745510399999, "quote_volume": 428020.8636, "trades": 4000, "taker_buy_base": 1654756.0, "taker_buy_quote": 235544.3162 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.144, "high": 0.1447, "low": 0.1416, "close": 0.1431, "volume": 2154050.0, "close_time": 1745524799999, "quote_volume": 308079.8372, "trades": 3123, "taker_buy_base": 1071579.0, "taker_buy_quote": 153226.7255 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1432, "high": 0.1459, "low": 0.1428, "close": 0.1458, "volume": 1298985.0, "close_time": 1745539199999, "quote_volume": 187345.8586, "trades": 2276, "taker_buy_base": 688294.0, "taker_buy_quote": 99290.6127 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1457, "high": 0.1478, "low": 0.1442, "close": 0.1473, "volume": 2606353.0, "close_time": 1745553599999, "quote_volume": 381422.0976, "trades": 3402, "taker_buy_base": 1304458.0, "taker_buy_quote": 190820.9373 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1473, "high": 0.152, "low": 0.1464, "close": 0.1517, "volume": 2979046.0, "close_time": 1745567999999, "quote_volume": 445385.7575, "trades": 3899, "taker_buy_base": 1620061.0, "taker_buy_quote": 242292.1029 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.1518, "high": 0.1522, "low": 0.1499, "close": 0.1505, "volume": 2643163.0, "close_time": 1745582399999, "quote_volume": 399970.8987, "trades": 3531, "taker_buy_base": 1334577.0, "taker_buy_quote": 202011.0051 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.1506, "high": 0.1512, "low": 0.1474, "close": 0.1495, "volume": 2808366.0, "close_time": 1745596799999, "quote_volume": 419920.9245, "trades": 3391, "taker_buy_base": 1412093.0, "taker_buy_quote": 211192.9815 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.1496, "high": 0.1506, "low": 0.148, "close": 0.1492, "volume": 1606681.0, "close_time": 1745611199999, "quote_volume": 239992.6747, "trades": 2057, "taker_buy_base": 777800.0, "taker_buy_quote": 116135.6916 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1494, "high": 0.1507, "low": 0.1489, "close": 0.15, "volume": 926003.0, "close_time": 1745625599999, "quote_volume": 138863.6089, "trades": 1124, "taker_buy_base": 461697.0, "taker_buy_quote": 69216.5617 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.15, "high": 0.1535, "low": 0.15, "close": 0.1524, "volume": 1760352.0, "close_time": 1745639999999, "quote_volume": 267438.767, "trades": 1988, "taker_buy_base": 898989.0, "taker_buy_quote": 136581.7906 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.1525, "high": 0.153, "low": 0.1511, "close": 0.1522, "volume": 1231995.0, "close_time": 1745654399999, "quote_volume": 187300.2653, "trades": 1375, "taker_buy_base": 622229.0, "taker_buy_quote": 94623.7476 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1522, "high": 0.1527, "low": 0.1491, "close": 0.1494, "volume": 1815522.0, "close_time": 1745668799999, "quote_volume": 274202.3007, "trades": 2445, "taker_buy_base": 880013.0, "taker_buy_quote": 132888.2394 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.1495, "high": 0.1528, "low": 0.1493, "close": 0.1525, "volume": 2150756.0, "close_time": 1745683199999, "quote_volume": 324653.4416, "trades": 3145, "taker_buy_base": 1122093.0, "taker_buy_quote": 169341.7562 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.1525, "high": 0.1526, "low": 0.1509, "close": 0.1523, "volume": 920547.0, "close_time": 1745697599999, "quote_volume": 139622.4658, "trades": 1387, "taker_buy_base": 469058.0, "taker_buy_quote": 71150.605 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.1523, "high": 0.1527, "low": 0.1511, "close": 0.152, "volume": 1031743.0, "close_time": 1745711999999, "quote_volume": 156814.0719, "trades": 1387, "taker_buy_base": 494571.0, "taker_buy_quote": 75195.3847 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.152, "high": 0.1533, "low": 0.1476, "close": 0.1491, "volume": 2108367.0, "close_time": 1745726399999, "quote_volume": 316902.3321, "trades": 2747, "taker_buy_base": 1094724.0, "taker_buy_quote": 164471.7137 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.1491, "high": 0.15, "low": 0.147, "close": 0.1479, "volume": 1225959.0, "close_time": 1745740799999, "quote_volume": 181696.1919, "trades": 1643, "taker_buy_base": 572175.0, "taker_buy_quote": 84798.4533 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1479, "high": 0.1493, "low": 0.1471, "close": 0.1472, "volume": 996813.0, "close_time": 1745755199999, "quote_volume": 147749.9423, "trades": 1229, "taker_buy_base": 571946.0, "taker_buy_quote": 84757.2662 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1473, "high": 0.1473, "low": 0.1448, "close": 0.1453, "volume": 2129980.0, "close_time": 1745769599999, "quote_volume": 310394.7909, "trades": 2724, "taker_buy_base": 1057106.0, "taker_buy_quote": 154039.026 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1453, "high": 0.1467, "low": 0.144, "close": 0.1464, "volume": 1269447.0, "close_time": 1745783999999, "quote_volume": 184672.652, "trades": 1886, "taker_buy_base": 697822.0, "taker_buy_quote": 101520.0989 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.1463, "high": 0.1472, "low": 0.1448, "close": 0.1449, "volume": 1108831.0, "close_time": 1745798399999, "quote_volume": 161605.9287, "trades": 1713, "taker_buy_base": 579786.0, "taker_buy_quote": 84525.6098 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1449, "high": 0.1466, "low": 0.1413, "close": 0.1464, "volume": 3098664.0, "close_time": 1745812799999, "quote_volume": 446607.214, "trades": 3684, "taker_buy_base": 1632861.0, "taker_buy_quote": 235328.2982 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.1462, "high": 0.1494, "low": 0.1452, "close": 0.1494, "volume": 1518079.0, "close_time": 1745827199999, "quote_volume": 223079.6066, "trades": 2045, "taker_buy_base": 828413.0, "taker_buy_quote": 121801.6241 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.1494, "high": 0.1546, "low": 0.1487, "close": 0.1543, "volume": 4426460.0, "close_time": 1745841599999, "quote_volume": 671112.7462, "trades": 6706, "taker_buy_base": 2407231.0, "taker_buy_quote": 365109.0596 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1514, "close": 0.1519, "volume": 7164386.0, "close_time": 1745855999999, "quote_volume": 1094244.0302, "trades": 8409, "taker_buy_base": 3592756.0, "taker_buy_quote": 548927.9135 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.1519, "high": 0.1585, "low": 0.1512, "close": 0.1536, "volume": 7874124.0, "close_time": 1745870399999, "quote_volume": 1211770.3805, "trades": 12760, "taker_buy_base": 4327277.0, "taker_buy_quote": 666165.2143 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1521, "close": 0.1526, "volume": 1736706.0, "close_time": 1745884799999, "quote_volume": 265489.3211, "trades": 2423, "taker_buy_base": 925058.0, "taker_buy_quote": 141444.2499 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1527, "high": 0.1539, "low": 0.1515, "close": 0.1529, "volume": 1889990.0, "close_time": 1745899199999, "quote_volume": 288825.838, "trades": 3054, "taker_buy_base": 1066174.0, "taker_buy_quote": 162990.2128 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.153, "high": 0.1543, "low": 0.1514, "close": 0.1543, "volume": 1213560.0, "close_time": 1745913599999, "quote_volume": 185034.8294, "trades": 1236, "taker_buy_base": 769607.0, "taker_buy_quote": 117322.0202 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.1542, "high": 0.1542, "low": 0.1506, "close": 0.1515, "volume": 1191522.0, "close_time": 1745927999999, "quote_volume": 181580.0032, "trades": 1298, "taker_buy_base": 553076.0, "taker_buy_quote": 84287.856 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.1515, "high": 0.1532, "low": 0.1492, "close": 0.1518, "volume": 3067206.0, "close_time": 1745942399999, "quote_volume": 464940.5774, "trades": 2317, "taker_buy_base": 1563441.0, "taker_buy_quote": 237009.6377 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1517, "high": 0.1523, "low": 0.1506, "close": 0.1509, "volume": 1056401.0, "close_time": 1745956799999, "quote_volume": 160007.1531, "trades": 1305, "taker_buy_base": 530354.0, "taker_buy_quote": 80322.7535 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.1509, "high": 0.151, "low": 0.1474, "close": 0.1493, "volume": 1915557.0, "close_time": 1745971199999, "quote_volume": 285766.7633, "trades": 1858, "taker_buy_base": 926105.0, "taker_buy_quote": 138157.5819 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1493, "high": 0.1505, "low": 0.1483, "close": 0.1503, "volume": 1552028.0, "close_time": 1745985599999, "quote_volume": 232216.247, "trades": 1576, "taker_buy_base": 831328.0, "taker_buy_quote": 124387.4367 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1483, "close": 0.1489, "volume": 887112.0, "close_time": 1745999999999, "quote_volume": 133371.5129, "trades": 1079, "taker_buy_base": 417078.0, "taker_buy_quote": 62682.5065 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.149, "high": 0.1515, "low": 0.1487, "close": 0.1512, "volume": 914774.0, "close_time": 1746014399999, "quote_volume": 137599.908, "trades": 1032, "taker_buy_base": 514165.0, "taker_buy_quote": 77299.1915 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.1512, "high": 0.1515, "low": 0.1448, "close": 0.1472, "volume": 3445073.0, "close_time": 1746028799999, "quote_volume": 507894.1707, "trades": 3047, "taker_buy_base": 1752967.0, "taker_buy_quote": 258505.2567 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.1472, "high": 0.1511, "low": 0.1464, "close": 0.151, "volume": 2280220.0, "close_time": 1746043199999, "quote_volume": 340416.03, "trades": 2195, "taker_buy_base": 1194566.0, "taker_buy_quote": 178187.7827 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.1508, "high": 0.1533, "low": 0.1508, "close": 0.1525, "volume": 1306563.0, "close_time": 1746057599999, "quote_volume": 199271.921, "trades": 2042, "taker_buy_base": 627336.0, "taker_buy_quote": 95651.6162 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1524, "high": 0.1538, "low": 0.1502, "close": 0.1505, "volume": 1950345.0, "close_time": 1746071999999, "quote_volume": 296572.6091, "trades": 2930, "taker_buy_base": 874918.0, "taker_buy_quote": 133170.7671 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.1505, "high": 0.1525, "low": 0.1502, "close": 0.1525, "volume": 871054.0, "close_time": 1746086399999, "quote_volume": 131926.2994, "trades": 1682, "taker_buy_base": 431475.0, "taker_buy_quote": 65360.332 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.1526, "high": 0.1559, "low": 0.1526, "close": 0.1554, "volume": 1597956.0, "close_time": 1746100799999, "quote_volume": 246862.7606, "trades": 2470, "taker_buy_base": 818874.0, "taker_buy_quote": 126387.338 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.1556, "high": 0.1563, "low": 0.153, "close": 0.1544, "volume": 2277159.0, "close_time": 1746115199999, "quote_volume": 352641.7823, "trades": 3817, "taker_buy_base": 1159564.0, "taker_buy_quote": 179547.7882 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.1545, "high": 0.1557, "low": 0.1536, "close": 0.154, "volume": 1139678.0, "close_time": 1746129599999, "quote_volume": 176155.6323, "trades": 2174, "taker_buy_base": 538182.0, "taker_buy_quote": 83156.8467 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.1539, "high": 0.1551, "low": 0.1535, "close": 0.1547, "volume": 700172.0, "close_time": 1746143999999, "quote_volume": 107961.5436, "trades": 1491, "taker_buy_base": 376165.0, "taker_buy_quote": 58001.9423 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.1547, "high": 0.1559, "low": 0.1533, "close": 0.1555, "volume": 1725369.0, "close_time": 1746158399999, "quote_volume": 267376.9585, "trades": 2580, "taker_buy_base": 860880.0, "taker_buy_quote": 133397.68 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.1556, "high": 0.1559, "low": 0.1534, "close": 0.1535, "volume": 1070414.0, "close_time": 1746172799999, "quote_volume": 165518.9934, "trades": 1927, "taker_buy_base": 561233.0, "taker_buy_quote": 86782.7044 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.1536, "high": 0.155, "low": 0.1529, "close": 0.1531, "volume": 882923.0, "close_time": 1746187199999, "quote_volume": 135832.7415, "trades": 1515, "taker_buy_base": 388651.0, "taker_buy_quote": 59798.8079 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.153, "high": 0.1549, "low": 0.1524, "close": 0.1539, "volume": 2463459.0, "close_time": 1746201599999, "quote_volume": 379011.6109, "trades": 3518, "taker_buy_base": 1318614.0, "taker_buy_quote": 202803.8188 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.154, "high": 0.155, "low": 0.1509, "close": 0.1513, "volume": 1032962.0, "close_time": 1746215999999, "quote_volume": 158234.8153, "trades": 1271, "taker_buy_base": 517428.0, "taker_buy_quote": 79256.8421 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.1513, "high": 0.1524, "low": 0.1512, "close": 0.152, "volume": 840392.0, "close_time": 1746230399999, "quote_volume": 127714.7932, "trades": 960, "taker_buy_base": 508570.0, "taker_buy_quote": 77295.72 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.152, "high": 0.1527, "low": 0.1507, "close": 0.151, "volume": 627211.0, "close_time": 1746244799999, "quote_volume": 95017.3247, "trades": 1156, "taker_buy_base": 341123.0, "taker_buy_quote": 51663.3194 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.1509, "high": 0.1521, "low": 0.1507, "close": 0.1508, "volume": 546893.0, "close_time": 1746259199999, "quote_volume": 82783.87, "trades": 668, "taker_buy_base": 263591.0, "taker_buy_quote": 39916.8447 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.1509, "high": 0.151, "low": 0.1462, "close": 0.1462, "volume": 1037451.0, "close_time": 1746273599999, "quote_volume": 154135.432, "trades": 1681, "taker_buy_base": 438254.0, "taker_buy_quote": 65087.0327 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.1463, "high": 0.1478, "low": 0.1463, "close": 0.1473, "volume": 1084661.0, "close_time": 1746287999999, "quote_volume": 159553.3937, "trades": 1192, "taker_buy_base": 633727.0, "taker_buy_quote": 93220.3936 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1473, "high": 0.1474, "low": 0.1425, "close": 0.1466, "volume": 2800943.0, "close_time": 1746302399999, "quote_volume": 405766.7743, "trades": 2915, "taker_buy_base": 1385179.0, "taker_buy_quote": 200654.3753 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.1468, "high": 0.1476, "low": 0.1451, "close": 0.1451, "volume": 919358.0, "close_time": 1746316799999, "quote_volume": 134572.6344, "trades": 1060, "taker_buy_base": 412808.0, "taker_buy_quote": 60395.3049 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1452, "high": 0.1458, "low": 0.1427, "close": 0.1433, "volume": 2669588.0, "close_time": 1746331199999, "quote_volume": 385306.1075, "trades": 2585, "taker_buy_base": 1258287.0, "taker_buy_quote": 181582.8884 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1433, "high": 0.1441, "low": 0.1419, "close": 0.1423, "volume": 1229864.0, "close_time": 1746345599999, "quote_volume": 175720.632, "trades": 1462, "taker_buy_base": 595602.0, "taker_buy_quote": 85081.9043 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1423, "high": 0.1425, "low": 0.1402, "close": 0.1407, "volume": 1355268.0, "close_time": 1746359999999, "quote_volume": 191092.9651, "trades": 1530, "taker_buy_base": 658997.0, "taker_buy_quote": 92905.7351 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1407, "high": 0.1413, "low": 0.1396, "close": 0.14, "volume": 1117894.0, "close_time": 1746374399999, "quote_volume": 156795.8067, "trades": 1304, "taker_buy_base": 535230.0, "taker_buy_quote": 75049.7213 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.14, "high": 0.1402, "low": 0.1389, "close": 0.1392, "volume": 1155886.0, "close_time": 1746388799999, "quote_volume": 161283.2469, "trades": 1517, "taker_buy_base": 672686.0, "taker_buy_quote": 93849.0066 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1392, "high": 0.1405, "low": 0.1387, "close": 0.1394, "volume": 1622324.0, "close_time": 1746403199999, "quote_volume": 226342.546, "trades": 2291, "taker_buy_base": 762676.0, "taker_buy_quote": 106382.9342 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1394, "high": 0.1415, "low": 0.1383, "close": 0.1407, "volume": 2060820.0, "close_time": 1746417599999, "quote_volume": 288641.6438, "trades": 2249, "taker_buy_base": 1084190.0, "taker_buy_quote": 151883.8672 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1402, "close": 0.141, "volume": 1006461.0, "close_time": 1746431999999, "quote_volume": 141759.0961, "trades": 1371, "taker_buy_base": 504296.0, "taker_buy_quote": 71014.0925 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.141, "high": 0.1419, "low": 0.1384, "close": 0.1389, "volume": 1993555.0, "close_time": 1746446399999, "quote_volume": 279583.8614, "trades": 2331, "taker_buy_base": 966358.0, "taker_buy_quote": 135495.379 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1388, "high": 0.143, "low": 0.1384, "close": 0.1409, "volume": 5320287.0, "close_time": 1746460799999, "quote_volume": 746778.8492, "trades": 4400, "taker_buy_base": 2785485.0, "taker_buy_quote": 391053.1192 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1408, "high": 0.1454, "low": 0.1401, "close": 0.1432, "volume": 4037779.0, "close_time": 1746475199999, "quote_volume": 576131.5304, "trades": 4196, "taker_buy_base": 2281105.0, "taker_buy_quote": 325311.8975 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1432, "high": 0.1433, "low": 0.138, "close": 0.1403, "volume": 2770025.0, "close_time": 1746489599999, "quote_volume": 389567.9523, "trades": 2706, "taker_buy_base": 1125898.0, "taker_buy_quote": 158241.3864 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1403, "high": 0.1425, "low": 0.1389, "close": 0.1413, "volume": 1743711.0, "close_time": 1746503999999, "quote_volume": 245418.7198, "trades": 2058, "taker_buy_base": 893447.0, "taker_buy_quote": 125719.8415 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1412, "high": 0.1417, "low": 0.1393, "close": 0.1396, "volume": 1067967.0, "close_time": 1746518399999, "quote_volume": 149816.3072, "trades": 1348, "taker_buy_base": 513977.0, "taker_buy_quote": 72101.1549 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1396, "high": 0.1398, "low": 0.1335, "close": 0.1342, "volume": 4284196.0, "close_time": 1746532799999, "quote_volume": 586982.5905, "trades": 4517, "taker_buy_base": 2023334.0, "taker_buy_quote": 277438.4763 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1342, "high": 0.1352, "low": 0.1326, "close": 0.1331, "volume": 3985613.0, "close_time": 1746547199999, "quote_volume": 533881.7267, "trades": 4095, "taker_buy_base": 2148157.0, "taker_buy_quote": 287911.4352 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1331, "high": 0.1361, "low": 0.1318, "close": 0.1352, "volume": 2620664.0, "close_time": 1746561599999, "quote_volume": 350402.0924, "trades": 3078, "taker_buy_base": 1286954.0, "taker_buy_quote": 172344.8589 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1352, "high": 0.1372, "low": 0.1323, "close": 0.1369, "volume": 2658910.0, "close_time": 1746575999999, "quote_volume": 358564.0126, "trades": 3315, "taker_buy_base": 1318793.0, "taker_buy_quote": 177771.7625 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.137, "high": 0.1387, "low": 0.136, "close": 0.1366, "volume": 1477389.0, "close_time": 1746590399999, "quote_volume": 203091.3096, "trades": 1946, "taker_buy_base": 745659.0, "taker_buy_quote": 102460.7133 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1365, "high": 0.1382, "low": 0.1351, "close": 0.1379, "volume": 2141523.0, "close_time": 1746604799999, "quote_volume": 292385.8615, "trades": 1695, "taker_buy_base": 1047464.0, "taker_buy_quote": 142948.8551 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1379, "high": 0.1393, "low": 0.1375, "close": 0.1385, "volume": 1203726.0, "close_time": 1746619199999, "quote_volume": 166426.5174, "trades": 1406, "taker_buy_base": 509245.0, "taker_buy_quote": 70465.2697 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1361, "close": 0.1364, "volume": 1552296.0, "close_time": 1746633599999, "quote_volume": 213634.1156, "trades": 2003, "taker_buy_base": 824002.0, "taker_buy_quote": 113419.4682 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1363, "high": 0.1379, "low": 0.1357, "close": 0.1365, "volume": 2255239.0, "close_time": 1746647999999, "quote_volume": 308061.0336, "trades": 2831, "taker_buy_base": 1228825.0, "taker_buy_quote": 167867.5907 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1365, "high": 0.1392, "low": 0.1362, "close": 0.1387, "volume": 1114632.0, "close_time": 1746662399999, "quote_volume": 153369.0102, "trades": 1319, "taker_buy_base": 591194.0, "taker_buy_quote": 81384.79 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1388, "high": 0.1437, "low": 0.1387, "close": 0.1437, "volume": 1805296.0, "close_time": 1746676799999, "quote_volume": 254863.2926, "trades": 2532, "taker_buy_base": 892456.0, "taker_buy_quote": 125996.6113 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1437, "high": 0.1451, "low": 0.1434, "close": 0.1447, "volume": 1462813.0, "close_time": 1746691199999, "quote_volume": 211166.1503, "trades": 1776, "taker_buy_base": 640485.0, "taker_buy_quote": 92423.9211 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.1447, "high": 0.146, "low": 0.1447, "close": 0.1453, "volume": 1497896.0, "close_time": 1746705599999, "quote_volume": 217372.6395, "trades": 1906, "taker_buy_base": 685274.0, "taker_buy_quote": 99465.9788 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1453, "high": 0.1486, "low": 0.1444, "close": 0.1479, "volume": 2423398.0, "close_time": 1746719999999, "quote_volume": 354202.6866, "trades": 3287, "taker_buy_base": 1108778.0, "taker_buy_quote": 162093.56 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.1481, "high": 0.1501, "low": 0.1475, "close": 0.1499, "volume": 1793723.0, "close_time": 1746734399999, "quote_volume": 266630.8001, "trades": 2781, "taker_buy_base": 883568.0, "taker_buy_quote": 131355.8423 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.15, "high": 0.1548, "low": 0.15, "close": 0.1547, "volume": 2244180.0, "close_time": 1746748799999, "quote_volume": 343033.5736, "trades": 2928, "taker_buy_base": 1089914.0, "taker_buy_quote": 166498.4784 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1546, "high": 0.1569, "low": 0.1543, "close": 0.1546, "volume": 1841613.0, "close_time": 1746763199999, "quote_volume": 286404.5237, "trades": 3500, "taker_buy_base": 1021964.0, "taker_buy_quote": 158889.7126 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.1547, "high": 0.1598, "low": 0.1545, "close": 0.1591, "volume": 1790371.0, "close_time": 1746777599999, "quote_volume": 280998.5808, "trades": 3067, "taker_buy_base": 942811.0, "taker_buy_quote": 148146.3298 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.1591, "high": 0.1623, "low": 0.1567, "close": 0.1603, "volume": 3684942.0, "close_time": 1746791999999, "quote_volume": 587664.2442, "trades": 5851, "taker_buy_base": 1965753.0, "taker_buy_quote": 313582.3378 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.1602, "high": 0.1624, "low": 0.1578, "close": 0.16, "volume": 2359224.0, "close_time": 1746806399999, "quote_volume": 378092.1782, "trades": 4463, "taker_buy_base": 1116199.0, "taker_buy_quote": 178908.1451 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1581, "close": 0.1598, "volume": 1396154.0, "close_time": 1746820799999, "quote_volume": 223105.4207, "trades": 2848, "taker_buy_base": 670832.0, "taker_buy_quote": 107234.3024 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.1597, "high": 0.1614, "low": 0.1592, "close": 0.1614, "volume": 1245653.0, "close_time": 1746835199999, "quote_volume": 199504.2052, "trades": 2597, "taker_buy_base": 622899.0, "taker_buy_quote": 99800.762 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.1613, "high": 0.1641, "low": 0.1598, "close": 0.1622, "volume": 2592600.0, "close_time": 1746849599999, "quote_volume": 420283.4069, "trades": 4823, "taker_buy_base": 1323409.0, "taker_buy_quote": 214543.0172 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.1622, "high": 0.1658, "low": 0.1606, "close": 0.1654, "volume": 1435415.0, "close_time": 1746863999999, "quote_volume": 233981.9118, "trades": 2851, "taker_buy_base": 756892.0, "taker_buy_quote": 123562.7472 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.1655, "high": 0.1663, "low": 0.1616, "close": 0.1624, "volume": 2709882.0, "close_time": 1746878399999, "quote_volume": 445523.1134, "trades": 5083, "taker_buy_base": 1451683.0, "taker_buy_quote": 238563.8433 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.1625, "high": 0.1655, "low": 0.1619, "close": 0.1629, "volume": 1628297.0, "close_time": 1746892799999, "quote_volume": 266213.7333, "trades": 2795, "taker_buy_base": 827745.0, "taker_buy_quote": 135339.0371 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.163, "high": 0.1658, "low": 0.1626, "close": 0.1645, "volume": 1787227.0, "close_time": 1746907199999, "quote_volume": 293956.8473, "trades": 3046, "taker_buy_base": 879730.0, "taker_buy_quote": 144657.5189 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.1645, "high": 0.1693, "low": 0.1635, "close": 0.1691, "volume": 1556226.0, "close_time": 1746921599999, "quote_volume": 259012.391, "trades": 2650, "taker_buy_base": 662710.0, "taker_buy_quote": 110271.0549 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1691, "high": 0.1699, "low": 0.1653, "close": 0.1679, "volume": 2282017.0, "close_time": 1746935999999, "quote_volume": 382666.4085, "trades": 4234, "taker_buy_base": 1095035.0, "taker_buy_quote": 183637.3444 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.1677, "high": 0.169, "low": 0.1603, "close": 0.1617, "volume": 2249009.0, "close_time": 1746950399999, "quote_volume": 371142.0477, "trades": 4226, "taker_buy_base": 1070557.0, "taker_buy_quote": 176573.6835 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.1616, "high": 0.1642, "low": 0.1607, "close": 0.1641, "volume": 1811718.0, "close_time": 1746964799999, "quote_volume": 294318.8303, "trades": 3405, "taker_buy_base": 803678.0, "taker_buy_quote": 130555.5767 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.164, "high": 0.1653, "low": 0.1612, "close": 0.1621, "volume": 1730623.0, "close_time": 1746979199999, "quote_volume": 283059.9237, "trades": 3212, "taker_buy_base": 822386.0, "taker_buy_quote": 134472.651 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.1623, "high": 0.1658, "low": 0.1604, "close": 0.1648, "volume": 1695702.0, "close_time": 1746993599999, "quote_volume": 277088.024, "trades": 2828, "taker_buy_base": 825054.0, "taker_buy_quote": 134799.0504 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1649, "high": 0.1665, "low": 0.1636, "close": 0.165, "volume": 1232466.0, "close_time": 1747007999999, "quote_volume": 203086.5527, "trades": 1847, "taker_buy_base": 577281.0, "taker_buy_quote": 95110.6188 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1649, "high": 0.1672, "low": 0.1623, "close": 0.1661, "volume": 1949891.0, "close_time": 1747022399999, "quote_volume": 321876.9876, "trades": 3726, "taker_buy_base": 900442.0, "taker_buy_quote": 148652.9282 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1661, "high": 0.1732, "low": 0.1638, "close": 0.1696, "volume": 2996732.0, "close_time": 1747036799999, "quote_volume": 506341.9883, "trades": 4989, "taker_buy_base": 1684030.0, "taker_buy_quote": 284838.4275 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1695, "high": 0.1708, "low": 0.1656, "close": 0.1658, "volume": 3898014.0, "close_time": 1747051199999, "quote_volume": 656456.7622, "trades": 6498, "taker_buy_base": 2264301.0, "taker_buy_quote": 381192.4848 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.1659, "high": 0.1705, "low": 0.1613, "close": 0.1629, "volume": 6971223.0, "close_time": 1747065599999, "quote_volume": 1150799.6515, "trades": 14987, "taker_buy_base": 3858737.0, "taker_buy_quote": 636625.7801 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.1631, "high": 0.1666, "low": 0.1569, "close": 0.1625, "volume": 4386875.0, "close_time": 1747079999999, "quote_volume": 712552.4993, "trades": 7308, "taker_buy_base": 1997420.0, "taker_buy_quote": 324339.1588 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1625, "high": 0.1657, "low": 0.1617, "close": 0.1652, "volume": 1512889.0, "close_time": 1747094399999, "quote_volume": 247850.948, "trades": 2259, "taker_buy_base": 767797.0, "taker_buy_quote": 125839.4807 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1557, "close": 0.1562, "volume": 3091854.0, "close_time": 1747108799999, "quote_volume": 494187.2754, "trades": 4400, "taker_buy_base": 1572588.0, "taker_buy_quote": 251027.2647 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.1562, "high": 0.1616, "low": 0.1559, "close": 0.1604, "volume": 2279081.0, "close_time": 1747123199999, "quote_volume": 363216.2812, "trades": 4609, "taker_buy_base": 1296312.0, "taker_buy_quote": 206628.4207 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.1605, "high": 0.1634, "low": 0.16, "close": 0.163, "volume": 1947636.0, "close_time": 1747137599999, "quote_volume": 315699.4875, "trades": 2749, "taker_buy_base": 1067889.0, "taker_buy_quote": 173168.4313 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.1631, "high": 0.1647, "low": 0.1607, "close": 0.1632, "volume": 1893581.0, "close_time": 1747151999999, "quote_volume": 308630.2876, "trades": 2866, "taker_buy_base": 959230.0, "taker_buy_quote": 156340.1555 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1632, "high": 0.1706, "low": 0.1631, "close": 0.1698, "volume": 1850475.0, "close_time": 1747166399999, "quote_volume": 309146.762, "trades": 2780, "taker_buy_base": 988275.0, "taker_buy_quote": 165229.7792 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1699, "high": 0.1703, "low": 0.1678, "close": 0.1683, "volume": 1459309.0, "close_time": 1747180799999, "quote_volume": 247102.744, "trades": 3345, "taker_buy_base": 607721.0, "taker_buy_quote": 102917.718 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1684, "high": 0.1705, "low": 0.167, "close": 0.1678, "volume": 1851121.0, "close_time": 1747195199999, "quote_volume": 312473.1647, "trades": 3314, "taker_buy_base": 877739.0, "taker_buy_quote": 148029.364 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1679, "high": 0.1693, "low": 0.1661, "close": 0.1666, "volume": 1679606.0, "close_time": 1747209599999, "quote_volume": 281495.208, "trades": 2109, "taker_buy_base": 911874.0, "taker_buy_quote": 152802.782 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1619, "close": 0.1646, "volume": 2144407.0, "close_time": 1747223999999, "quote_volume": 352114.6566, "trades": 2964, "taker_buy_base": 1046740.0, "taker_buy_quote": 171866.7132 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1645, "high": 0.1656, "low": 0.1594, "close": 0.1613, "volume": 2886279.0, "close_time": 1747238399999, "quote_volume": 467535.101, "trades": 4251, "taker_buy_base": 1460397.0, "taker_buy_quote": 236671.3556 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.1613, "high": 0.1615, "low": 0.1587, "close": 0.1599, "volume": 1500003.0, "close_time": 1747252799999, "quote_volume": 240288.8693, "trades": 1847, "taker_buy_base": 797978.0, "taker_buy_quote": 127834.3871 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.16, "high": 0.1606, "low": 0.1584, "close": 0.1601, "volume": 1228963.0, "close_time": 1747267199999, "quote_volume": 196116.8482, "trades": 1464, "taker_buy_base": 614229.0, "taker_buy_quote": 98038.637 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.16, "high": 0.1622, "low": 0.1579, "close": 0.1582, "volume": 1696245.0, "close_time": 1747281599999, "quote_volume": 270870.9153, "trades": 2309, "taker_buy_base": 881565.0, "taker_buy_quote": 140785.2996 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.1581, "high": 0.1588, "low": 0.1517, "close": 0.152, "volume": 2279962.0, "close_time": 1747295999999, "quote_volume": 354794.1197, "trades": 2836, "taker_buy_base": 1119541.0, "taker_buy_quote": 174267.3557 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.152, "high": 0.1553, "low": 0.1514, "close": 0.1541, "volume": 2095219.0, "close_time": 1747310399999, "quote_volume": 321461.4819, "trades": 3406, "taker_buy_base": 1114280.0, "taker_buy_quote": 171025.5959 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.154, "high": 0.1558, "low": 0.1502, "close": 0.1558, "volume": 2788321.0, "close_time": 1747324799999, "quote_volume": 427076.3379, "trades": 4937, "taker_buy_base": 1409632.0, "taker_buy_quote": 215957.0884 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.1558, "high": 0.1583, "low": 0.1527, "close": 0.1541, "volume": 1903031.0, "close_time": 1747339199999, "quote_volume": 296477.1964, "trades": 3111, "taker_buy_base": 1027374.0, "taker_buy_quote": 159973.5929 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1541, "high": 0.1549, "low": 0.1506, "close": 0.1537, "volume": 2003485.0, "close_time": 1747353599999, "quote_volume": 306917.3142, "trades": 3810, "taker_buy_base": 1080138.0, "taker_buy_quote": 165438.4021 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1537, "high": 0.1567, "low": 0.1533, "close": 0.1558, "volume": 1907840.0, "close_time": 1747367999999, "quote_volume": 295879.2936, "trades": 2870, "taker_buy_base": 1022284.0, "taker_buy_quote": 158524.5141 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1557, "high": 0.1567, "low": 0.1547, "close": 0.1558, "volume": 1188442.0, "close_time": 1747382399999, "quote_volume": 185169.3636, "trades": 1967, "taker_buy_base": 568331.0, "taker_buy_quote": 88551.8335 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.156, "high": 0.1569, "low": 0.1538, "close": 0.156, "volume": 1682730.0, "close_time": 1747396799999, "quote_volume": 262021.6073, "trades": 3346, "taker_buy_base": 779545.0, "taker_buy_quote": 121326.1509 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.156, "high": 0.1563, "low": 0.1535, "close": 0.1549, "volume": 1541188.0, "close_time": 1747411199999, "quote_volume": 239207.3209, "trades": 2862, "taker_buy_base": 754853.0, "taker_buy_quote": 117164.9425 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.155, "high": 0.1554, "low": 0.152, "close": 0.1534, "volume": 1957833.0, "close_time": 1747425599999, "quote_volume": 300305.6864, "trades": 2816, "taker_buy_base": 1152858.0, "taker_buy_quote": 176821.2789 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1495, "close": 0.1505, "volume": 1958899.0, "close_time": 1747439999999, "quote_volume": 296889.8854, "trades": 2600, "taker_buy_base": 931844.0, "taker_buy_quote": 141160.1865 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1506, "high": 0.1511, "low": 0.1455, "close": 0.148, "volume": 2132571.0, "close_time": 1747454399999, "quote_volume": 315277.2362, "trades": 3917, "taker_buy_base": 1108538.0, "taker_buy_quote": 163900.7389 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.1479, "high": 0.1486, "low": 0.1465, "close": 0.147, "volume": 918802.0, "close_time": 1747468799999, "quote_volume": 135460.8016, "trades": 2324, "taker_buy_base": 530737.0, "taker_buy_quote": 78257.3021 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.147, "high": 0.1474, "low": 0.145, "close": 0.146, "volume": 1340328.0, "close_time": 1747483199999, "quote_volume": 195993.905, "trades": 2406, "taker_buy_base": 723316.0, "taker_buy_quote": 105784.3254 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.146, "high": 0.1464, "low": 0.144, "close": 0.1454, "volume": 1307140.0, "close_time": 1747497599999, "quote_volume": 190430.3064, "trades": 2551, "taker_buy_base": 661724.0, "taker_buy_quote": 96428.224 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.1455, "high": 0.1461, "low": 0.1433, "close": 0.1441, "volume": 1997648.0, "close_time": 1747511999999, "quote_volume": 289500.8995, "trades": 4549, "taker_buy_base": 1025132.0, "taker_buy_quote": 148596.3064 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1439, "high": 0.1461, "low": 0.143, "close": 0.1439, "volume": 1608351.0, "close_time": 1747526399999, "quote_volume": 232113.5112, "trades": 3840, "taker_buy_base": 913056.0, "taker_buy_quote": 131791.0707 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.144, "high": 0.1457, "low": 0.1436, "close": 0.1448, "volume": 1754865.0, "close_time": 1747540799999, "quote_volume": 254023.3396, "trades": 3004, "taker_buy_base": 875891.0, "taker_buy_quote": 126758.28 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.1447, "high": 0.1475, "low": 0.1445, "close": 0.1475, "volume": 1084320.0, "close_time": 1747555199999, "quote_volume": 158710.4421, "trades": 2077, "taker_buy_base": 561050.0, "taker_buy_quote": 82076.562 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.1476, "high": 0.1498, "low": 0.1476, "close": 0.1482, "volume": 1294565.0, "close_time": 1747569599999, "quote_volume": 192455.4285, "trades": 1907, "taker_buy_base": 697906.0, "taker_buy_quote": 103755.3897 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.1481, "high": 0.1542, "low": 0.1473, "close": 0.154, "volume": 1403648.0, "close_time": 1747583999999, "quote_volume": 211531.3768, "trades": 1887, "taker_buy_base": 835723.0, "taker_buy_quote": 125986.2539 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.154, "high": 0.1542, "low": 0.1454, "close": 0.1455, "volume": 2128758.0, "close_time": 1747598399999, "quote_volume": 318423.4063, "trades": 2559, "taker_buy_base": 1041599.0, "taker_buy_quote": 155657.2419 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1453, "high": 0.1526, "low": 0.143, "close": 0.152, "volume": 2221208.0, "close_time": 1747612799999, "quote_volume": 327172.5146, "trades": 2762, "taker_buy_base": 1146040.0, "taker_buy_quote": 168689.6905 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1521, "high": 0.1531, "low": 0.1456, "close": 0.1461, "volume": 2262812.0, "close_time": 1747627199999, "quote_volume": 337685.6894, "trades": 2556, "taker_buy_base": 1133801.0, "taker_buy_quote": 169345.9175 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1462, "high": 0.1466, "low": 0.1428, "close": 0.145, "volume": 2165858.0, "close_time": 1747641599999, "quote_volume": 312749.8908, "trades": 2440, "taker_buy_base": 1114096.0, "taker_buy_quote": 160802.7091 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1431, "close": 0.1443, "volume": 1655156.0, "close_time": 1747655999999, "quote_volume": 238991.1646, "trades": 1835, "taker_buy_base": 861309.0, "taker_buy_quote": 124356.8818 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1442, "high": 0.1478, "low": 0.1421, "close": 0.1473, "volume": 1876260.0, "close_time": 1747670399999, "quote_volume": 272069.0447, "trades": 2078, "taker_buy_base": 964236.0, "taker_buy_quote": 139800.9483 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1473, "high": 0.1496, "low": 0.1459, "close": 0.1476, "volume": 1813131.0, "close_time": 1747684799999, "quote_volume": 267904.6269, "trades": 1916, "taker_buy_base": 901683.0, "taker_buy_quote": 133270.1162 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.1477, "high": 0.1485, "low": 0.1469, "close": 0.1482, "volume": 800932.0, "close_time": 1747699199999, "quote_volume": 118307.3104, "trades": 1081, "taker_buy_base": 365461.0, "taker_buy_quote": 53992.4917 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1483, "high": 0.1514, "low": 0.1473, "close": 0.1493, "volume": 1677372.0, "close_time": 1747713599999, "quote_volume": 250217.2861, "trades": 1717, "taker_buy_base": 802487.0, "taker_buy_quote": 119707.6708 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.1494, "high": 0.1505, "low": 0.1478, "close": 0.1481, "volume": 761783.0, "close_time": 1747727999999, "quote_volume": 113646.4261, "trades": 896, "taker_buy_base": 392797.0, "taker_buy_quote": 58613.3591 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1481, "high": 0.1485, "low": 0.1451, "close": 0.1466, "volume": 1451364.0, "close_time": 1747742399999, "quote_volume": 213173.8361, "trades": 1410, "taker_buy_base": 776487.0, "taker_buy_quote": 114023.6745 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1465, "high": 0.1482, "low": 0.1452, "close": 0.1475, "volume": 1603695.0, "close_time": 1747756799999, "quote_volume": 234712.8921, "trades": 1569, "taker_buy_base": 887919.0, "taker_buy_quote": 129881.9329 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1474, "high": 0.1478, "low": 0.1446, "close": 0.1472, "volume": 1389512.0, "close_time": 1747771199999, "quote_volume": 203569.634, "trades": 1444, "taker_buy_base": 678103.0, "taker_buy_quote": 99339.6468 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1471, "high": 0.1504, "low": 0.1467, "close": 0.1499, "volume": 1160699.0, "close_time": 1747785599999, "quote_volume": 172931.004, "trades": 1590, "taker_buy_base": 580282.0, "taker_buy_quote": 86425.616 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.15, "high": 0.1503, "low": 0.1475, "close": 0.1498, "volume": 1242447.0, "close_time": 1747799999999, "quote_volume": 185440.0681, "trades": 1429, "taker_buy_base": 564320.0, "taker_buy_quote": 84226.0424 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.1499, "high": 0.1511, "low": 0.1478, "close": 0.1483, "volume": 1628636.0, "close_time": 1747814399999, "quote_volume": 244016.5702, "trades": 2114, "taker_buy_base": 846571.0, "taker_buy_quote": 126806.8725 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1483, "high": 0.1487, "low": 0.1462, "close": 0.1469, "volume": 1220821.0, "close_time": 1747828799999, "quote_volume": 179550.3357, "trades": 1836, "taker_buy_base": 566848.0, "taker_buy_quote": 83399.6907 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.1469, "high": 0.1494, "low": 0.1465, "close": 0.1491, "volume": 1750703.0, "close_time": 1747843199999, "quote_volume": 259092.7751, "trades": 2295, "taker_buy_base": 915405.0, "taker_buy_quote": 135433.9678 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.1492, "high": 0.1524, "low": 0.1448, "close": 0.1481, "volume": 3533776.0, "close_time": 1747857599999, "quote_volume": 523357.2559, "trades": 4110, "taker_buy_base": 1694079.0, "taker_buy_quote": 251140.9238 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1481, "high": 0.1511, "low": 0.147, "close": 0.1497, "volume": 1377910.0, "close_time": 1747871999999, "quote_volume": 205153.2551, "trades": 1594, "taker_buy_base": 667637.0, "taker_buy_quote": 99464.2802 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1498, "high": 0.1546, "low": 0.1494, "close": 0.1541, "volume": 1389750.0, "close_time": 1747886399999, "quote_volume": 211235.513, "trades": 1620, "taker_buy_base": 737820.0, "taker_buy_quote": 112159.3168 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.1542, "high": 0.155, "low": 0.1532, "close": 0.1549, "volume": 1612504.0, "close_time": 1747900799999, "quote_volume": 248622.9347, "trades": 1825, "taker_buy_base": 943267.0, "taker_buy_quote": 145425.5015 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.1549, "high": 0.1575, "low": 0.1547, "close": 0.1557, "volume": 1605838.0, "close_time": 1747915199999, "quote_volume": 250640.3074, "trades": 1962, "taker_buy_base": 744389.0, "taker_buy_quote": 116211.9441 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.1556, "high": 0.1582, "low": 0.1545, "close": 0.1576, "volume": 1456183.0, "close_time": 1747929599999, "quote_volume": 227349.4364, "trades": 2262, "taker_buy_base": 699731.0, "taker_buy_quote": 109264.7856 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1576, "high": 0.1595, "low": 0.1576, "close": 0.1576, "volume": 1287427.0, "close_time": 1747943999999, "quote_volume": 204004.8233, "trades": 2190, "taker_buy_base": 575239.0, "taker_buy_quote": 91168.9336 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1577, "high": 0.159, "low": 0.1562, "close": 0.1589, "volume": 1746293.0, "close_time": 1747958399999, "quote_volume": 275206.4113, "trades": 2982, "taker_buy_base": 884353.0, "taker_buy_quote": 139379.1365 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.159, "high": 0.1605, "low": 0.1577, "close": 0.1601, "volume": 1497874.0, "close_time": 1747972799999, "quote_volume": 238274.0511, "trades": 2723, "taker_buy_base": 710267.0, "taker_buy_quote": 112973.2385 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1601, "high": 0.1606, "low": 0.1553, "close": 0.1558, "volume": 1506387.0, "close_time": 1747987199999, "quote_volume": 236966.6901, "trades": 2189, "taker_buy_base": 681025.0, "taker_buy_quote": 107170.272 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.1558, "high": 0.1585, "low": 0.1502, "close": 0.1511, "volume": 3104649.0, "close_time": 1748001599999, "quote_volume": 481558.1618, "trades": 5492, "taker_buy_base": 1335175.0, "taker_buy_quote": 207205.5557 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1514, "high": 0.1535, "low": 0.1473, "close": 0.1516, "volume": 3835243.0, "close_time": 1748015999999, "quote_volume": 578753.6219, "trades": 6385, "taker_buy_base": 1855226.0, "taker_buy_quote": 279861.9424 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1517, "high": 0.1524, "low": 0.1501, "close": 0.1506, "volume": 1346956.0, "close_time": 1748030399999, "quote_volume": 203707.7986, "trades": 1963, "taker_buy_base": 676878.0, "taker_buy_quote": 102395.3063 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1505, "high": 0.1505, "low": 0.145, "close": 0.1457, "volume": 1488493.0, "close_time": 1748044799999, "quote_volume": 220013.3056, "trades": 2249, "taker_buy_base": 691361.0, "taker_buy_quote": 102116.0222 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1458, "high": 0.148, "low": 0.1452, "close": 0.1478, "volume": 1380149.0, "close_time": 1748059199999, "quote_volume": 202384.0215, "trades": 2273, "taker_buy_base": 804002.0, "taker_buy_quote": 117902.2101 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1476, "high": 0.1478, "low": 0.146, "close": 0.1463, "volume": 810718.0, "close_time": 1748073599999, "quote_volume": 119210.8239, "trades": 1490, "taker_buy_base": 393548.0, "taker_buy_quote": 57869.1664 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1464, "high": 0.1479, "low": 0.1457, "close": 0.1473, "volume": 1013878.0, "close_time": 1748087999999, "quote_volume": 148730.3126, "trades": 1514, "taker_buy_base": 540721.0, "taker_buy_quote": 79340.2095 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.1471, "high": 0.1474, "low": 0.1461, "close": 0.1463, "volume": 850760.0, "close_time": 1748102399999, "quote_volume": 124948.4998, "trades": 1436, "taker_buy_base": 456991.0, "taker_buy_quote": 67111.1413 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1463, "high": 0.1471, "low": 0.1454, "close": 0.1459, "volume": 761918.0, "close_time": 1748116799999, "quote_volume": 111373.2726, "trades": 1119, "taker_buy_base": 429677.0, "taker_buy_quote": 62813.2793 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1456, "high": 0.146, "low": 0.1441, "close": 0.1448, "volume": 1383057.0, "close_time": 1748131199999, "quote_volume": 200503.332, "trades": 3274, "taker_buy_base": 753322.0, "taker_buy_quote": 109182.3177 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1447, "high": 0.1455, "low": 0.1417, "close": 0.1439, "volume": 2055227.0, "close_time": 1748145599999, "quote_volume": 294036.8618, "trades": 4571, "taker_buy_base": 1159800.0, "taker_buy_quote": 165937.549 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1438, "high": 0.1439, "low": 0.1421, "close": 0.143, "volume": 781731.0, "close_time": 1748159999999, "quote_volume": 111956.8849, "trades": 1293, "taker_buy_base": 431740.0, "taker_buy_quote": 61841.7996 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1429, "high": 0.1429, "low": 0.1405, "close": 0.1411, "volume": 988372.0, "close_time": 1748174399999, "quote_volume": 139688.1876, "trades": 1446, "taker_buy_base": 447139.0, "taker_buy_quote": 63196.9654 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.141, "high": 0.1425, "low": 0.1386, "close": 0.1404, "volume": 1685719.0, "close_time": 1748188799999, "quote_volume": 237066.4823, "trades": 1863, "taker_buy_base": 730387.0, "taker_buy_quote": 102821.0199 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1404, "high": 0.1415, "low": 0.139, "close": 0.1411, "volume": 975721.0, "close_time": 1748203199999, "quote_volume": 136811.2192, "trades": 1326, "taker_buy_base": 485124.0, "taker_buy_quote": 68036.393 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.141, "high": 0.1443, "low": 0.1399, "close": 0.144, "volume": 1057055.0, "close_time": 1748217599999, "quote_volume": 150172.6806, "trades": 1291, "taker_buy_base": 615461.0, "taker_buy_quote": 87493.2622 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.144, "high": 0.1453, "low": 0.1431, "close": 0.1446, "volume": 968556.0, "close_time": 1748231999999, "quote_volume": 139810.7104, "trades": 1215, "taker_buy_base": 432925.0, "taker_buy_quote": 62535.6406 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1447, "high": 0.146, "low": 0.1443, "close": 0.1458, "volume": 730502.0, "close_time": 1748246399999, "quote_volume": 105952.4299, "trades": 883, "taker_buy_base": 367308.0, "taker_buy_quote": 53268.0395 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1458, "high": 0.146, "low": 0.143, "close": 0.1431, "volume": 768609.0, "close_time": 1748260799999, "quote_volume": 110991.9024, "trades": 922, "taker_buy_base": 437453.0, "taker_buy_quote": 63136.4206 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1397, "close": 0.1419, "volume": 2791250.0, "close_time": 1748275199999, "quote_volume": 395070.9807, "trades": 3216, "taker_buy_base": 1705181.0, "taker_buy_quote": 241473.9555 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1389, "close": 0.1399, "volume": 1134022.0, "close_time": 1748289599999, "quote_volume": 158734.8524, "trades": 1518, "taker_buy_base": 589849.0, "taker_buy_quote": 82525.7038 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1397, "high": 0.1415, "low": 0.1394, "close": 0.1409, "volume": 825417.0, "close_time": 1748303999999, "quote_volume": 115772.1229, "trades": 1168, "taker_buy_base": 399619.0, "taker_buy_quote": 56047.4479 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.141, "high": 0.1412, "low": 0.1374, "close": 0.1403, "volume": 1343513.0, "close_time": 1748318399999, "quote_volume": 187179.3149, "trades": 1836, "taker_buy_base": 611368.0, "taker_buy_quote": 85169.8478 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1404, "high": 0.144, "low": 0.1402, "close": 0.1437, "volume": 1036594.0, "close_time": 1748332799999, "quote_volume": 147441.2928, "trades": 1528, "taker_buy_base": 486096.0, "taker_buy_quote": 69146.8361 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.144, "high": 0.1451, "low": 0.1438, "close": 0.1446, "volume": 832784.0, "close_time": 1748347199999, "quote_volume": 120420.5075, "trades": 1237, "taker_buy_base": 322886.0, "taker_buy_quote": 46692.4625 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1449, "high": 0.1469, "low": 0.1429, "close": 0.1447, "volume": 2091895.0, "close_time": 1748361599999, "quote_volume": 302887.5569, "trades": 2374, "taker_buy_base": 978383.0, "taker_buy_quote": 141794.7933 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1447, "high": 0.1465, "low": 0.1444, "close": 0.1457, "volume": 950117.0, "close_time": 1748375999999, "quote_volume": 138477.2331, "trades": 1202, "taker_buy_base": 497347.0, "taker_buy_quote": 72497.5362 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1458, "high": 0.1462, "low": 0.144, "close": 0.1445, "volume": 942747.0, "close_time": 1748390399999, "quote_volume": 136743.7327, "trades": 1163, "taker_buy_base": 424009.0, "taker_buy_quote": 61506.9474 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1445, "high": 0.1459, "low": 0.1439, "close": 0.1458, "volume": 1533365.0, "close_time": 1748404799999, "quote_volume": 221991.666, "trades": 1746, "taker_buy_base": 937374.0, "taker_buy_quote": 135717.3346 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1459, "high": 0.1463, "low": 0.144, "close": 0.144, "volume": 731935.0, "close_time": 1748419199999, "quote_volume": 106150.8296, "trades": 1083, "taker_buy_base": 334473.0, "taker_buy_quote": 48539.3746 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1441, "high": 0.1443, "low": 0.1423, "close": 0.1441, "volume": 1189868.0, "close_time": 1748433599999, "quote_volume": 170565.0522, "trades": 1818, "taker_buy_base": 511808.0, "taker_buy_quote": 73399.4023 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.1442, "high": 0.1466, "low": 0.1402, "close": 0.1404, "volume": 3691484.0, "close_time": 1748447999999, "quote_volume": 530997.4736, "trades": 3681, "taker_buy_base": 1712455.0, "taker_buy_quote": 246226.9255 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1405, "high": 0.142, "low": 0.1384, "close": 0.1384, "volume": 1217403.0, "close_time": 1748462399999, "quote_volume": 170478.3308, "trades": 2120, "taker_buy_base": 605301.0, "taker_buy_quote": 84782.6851 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.1385, "high": 0.1421, "low": 0.1382, "close": 0.1421, "volume": 1154324.0, "close_time": 1748476799999, "quote_volume": 161509.2774, "trades": 1904, "taker_buy_base": 497059.0, "taker_buy_quote": 69519.4096 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1421, "high": 0.1444, "low": 0.1411, "close": 0.1437, "volume": 1941713.0, "close_time": 1748491199999, "quote_volume": 277494.6123, "trades": 2339, "taker_buy_base": 1037183.0, "taker_buy_quote": 148344.0044 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1438, "high": 0.1439, "low": 0.1413, "close": 0.142, "volume": 1102349.0, "close_time": 1748505599999, "quote_volume": 157079.7873, "trades": 1781, "taker_buy_base": 512222.0, "taker_buy_quote": 73006.4711 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.142, "high": 0.1427, "low": 0.1414, "close": 0.1421, "volume": 1133537.0, "close_time": 1748519999999, "quote_volume": 161037.8291, "trades": 1643, "taker_buy_base": 645397.0, "taker_buy_quote": 91710.4585 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.142, "high": 0.1421, "low": 0.1391, "close": 0.1399, "volume": 2626346.0, "close_time": 1748534399999, "quote_volume": 368976.7355, "trades": 2392, "taker_buy_base": 1068635.0, "taker_buy_quote": 150157.7364 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.1398, "high": 0.1403, "low": 0.1371, "close": 0.138, "volume": 1742306.0, "close_time": 1748548799999, "quote_volume": 241875.974, "trades": 1808, "taker_buy_base": 870886.0, "taker_buy_quote": 120897.4559 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.138, "high": 0.1395, "low": 0.1374, "close": 0.1382, "volume": 1134180.0, "close_time": 1748563199999, "quote_volume": 156848.9241, "trades": 1256, "taker_buy_base": 585558.0, "taker_buy_quote": 80996.8446 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1382, "high": 0.1395, "low": 0.1317, "close": 0.136, "volume": 5828981.0, "close_time": 1748577599999, "quote_volume": 787608.2177, "trades": 5467, "taker_buy_base": 2753821.0, "taker_buy_quote": 372097.5333 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1325, "close": 0.1333, "volume": 2796769.0, "close_time": 1748591999999, "quote_volume": 375876.2115, "trades": 2720, "taker_buy_base": 1443273.0, "taker_buy_quote": 193737.3055 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1333, "high": 0.1386, "low": 0.1323, "close": 0.1349, "volume": 10793307.0, "close_time": 1748606399999, "quote_volume": 1460139.0036, "trades": 5977, "taker_buy_base": 5429564.0, "taker_buy_quote": 734187.2515 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.135, "high": 0.1353, "low": 0.1323, "close": 0.1331, "volume": 2986074.0, "close_time": 1748620799999, "quote_volume": 400006.6088, "trades": 2874, "taker_buy_base": 1514380.0, "taker_buy_quote": 202964.6668 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1283, "close": 0.1319, "volume": 4900591.0, "close_time": 1748635199999, "quote_volume": 640571.3808, "trades": 4337, "taker_buy_base": 2330578.0, "taker_buy_quote": 304723.8621 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1319, "high": 0.1325, "low": 0.1268, "close": 0.1274, "volume": 2642855.0, "close_time": 1748649599999, "quote_volume": 342344.9736, "trades": 2380, "taker_buy_base": 1359578.0, "taker_buy_quote": 176110.8935 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1275, "high": 0.1303, "low": 0.1243, "close": 0.1295, "volume": 6714025.0, "close_time": 1748663999999, "quote_volume": 854574.416, "trades": 4953, "taker_buy_base": 2930280.0, "taker_buy_quote": 373465.4876 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1294, "high": 0.1306, "low": 0.1283, "close": 0.1291, "volume": 3461746.0, "close_time": 1748678399999, "quote_volume": 448312.3869, "trades": 2892, "taker_buy_base": 1812994.0, "taker_buy_quote": 234809.9244 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.129, "high": 0.1296, "low": 0.127, "close": 0.128, "volume": 2047682.0, "close_time": 1748692799999, "quote_volume": 262448.0518, "trades": 2129, "taker_buy_base": 1058641.0, "taker_buy_quote": 135678.3018 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.128, "high": 0.1302, "low": 0.1272, "close": 0.1287, "volume": 2210170.0, "close_time": 1748707199999, "quote_volume": 284240.2848, "trades": 2070, "taker_buy_base": 963308.0, "taker_buy_quote": 123885.3423 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1288, "high": 0.1306, "low": 0.1284, "close": 0.1302, "volume": 996245.0, "close_time": 1748721599999, "quote_volume": 129168.0134, "trades": 1258, "taker_buy_base": 528420.0, "taker_buy_quote": 68507.4227 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1302, "high": 0.1326, "low": 0.129, "close": 0.1294, "volume": 3530875.0, "close_time": 1748735999999, "quote_volume": 462435.4284, "trades": 2252, "taker_buy_base": 2035190.0, "taker_buy_quote": 266553.8925 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1294, "high": 0.1301, "low": 0.1273, "close": 0.1283, "volume": 1457318.0, "close_time": 1748750399999, "quote_volume": 187607.9711, "trades": 1508, "taker_buy_base": 693355.0, "taker_buy_quote": 89316.9448 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1283, "high": 0.1301, "low": 0.1281, "close": 0.1289, "volume": 2875141.0, "close_time": 1748764799999, "quote_volume": 370671.859, "trades": 2042, "taker_buy_base": 1792205.0, "taker_buy_quote": 231062.2023 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1254, "close": 0.1273, "volume": 2081057.0, "close_time": 1748779199999, "quote_volume": 264144.3261, "trades": 1679, "taker_buy_base": 824011.0, "taker_buy_quote": 104552.6227 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1272, "high": 0.1297, "low": 0.1263, "close": 0.1297, "volume": 1659693.0, "close_time": 1748793599999, "quote_volume": 213177.9405, "trades": 1614, "taker_buy_base": 704611.0, "taker_buy_quote": 90415.4194 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1297, "high": 0.1311, "low": 0.1259, "close": 0.1273, "volume": 4650102.0, "close_time": 1748807999999, "quote_volume": 595503.0349, "trades": 3741, "taker_buy_base": 1843976.0, "taker_buy_quote": 235969.6334 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1274, "high": 0.1295, "low": 0.1272, "close": 0.1292, "volume": 1287822.0, "close_time": 1748822399999, "quote_volume": 165639.2168, "trades": 1416, "taker_buy_base": 619392.0, "taker_buy_quote": 79666.8568 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1273, "close": 0.1282, "volume": 1306252.0, "close_time": 1748836799999, "quote_volume": 168258.752, "trades": 1516, "taker_buy_base": 652966.0, "taker_buy_quote": 84143.6821 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1281, "high": 0.1304, "low": 0.1278, "close": 0.1302, "volume": 733035.0, "close_time": 1748851199999, "quote_volume": 94647.7285, "trades": 925, "taker_buy_base": 355736.0, "taker_buy_quote": 45901.3162 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1302, "high": 0.131, "low": 0.1281, "close": 0.129, "volume": 1209212.0, "close_time": 1748865599999, "quote_volume": 156082.7416, "trades": 1326, "taker_buy_base": 596523.0, "taker_buy_quote": 76965.6241 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.129, "high": 0.1314, "low": 0.1287, "close": 0.1311, "volume": 2224311.0, "close_time": 1748879999999, "quote_volume": 289471.3465, "trades": 2023, "taker_buy_base": 1039146.0, "taker_buy_quote": 135169.2537 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1297, "close": 0.1305, "volume": 1515407.0, "close_time": 1748894399999, "quote_volume": 198469.262, "trades": 1473, "taker_buy_base": 651388.0, "taker_buy_quote": 85283.4409 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1306, "high": 0.1352, "low": 0.1305, "close": 0.1345, "volume": 2213290.0, "close_time": 1748908799999, "quote_volume": 296243.1918, "trades": 1680, "taker_buy_base": 893394.0, "taker_buy_quote": 119437.903 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1345, "high": 0.137, "low": 0.1343, "close": 0.1351, "volume": 1945296.0, "close_time": 1748923199999, "quote_volume": 264574.6905, "trades": 1867, "taker_buy_base": 567011.0, "taker_buy_quote": 77051.3519 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.135, "high": 0.1354, "low": 0.1342, "close": 0.1345, "volume": 817722.0, "close_time": 1748937599999, "quote_volume": 110259.4899, "trades": 1047, "taker_buy_base": 405041.0, "taker_buy_quote": 54642.3771 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1333, "close": 0.1347, "volume": 994389.0, "close_time": 1748951999999, "quote_volume": 133699.5616, "trades": 1119, "taker_buy_base": 437969.0, "taker_buy_quote": 58903.6374 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.1347, "high": 0.1366, "low": 0.1344, "close": 0.1357, "volume": 1604769.0, "close_time": 1748966399999, "quote_volume": 217483.9263, "trades": 1624, "taker_buy_base": 823375.0, "taker_buy_quote": 111568.2953 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.1358, "high": 0.1367, "low": 0.1356, "close": 0.1361, "volume": 1701848.0, "close_time": 1748980799999, "quote_volume": 231612.517, "trades": 1791, "taker_buy_base": 648255.0, "taker_buy_quote": 88233.1284 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1361, "high": 0.1365, "low": 0.1336, "close": 0.1343, "volume": 1174565.0, "close_time": 1748995199999, "quote_volume": 158469.0989, "trades": 1478, "taker_buy_base": 542858.0, "taker_buy_quote": 73195.746 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1342, "high": 0.1363, "low": 0.1337, "close": 0.1359, "volume": 1020253.0, "close_time": 1749009599999, "quote_volume": 138021.2866, "trades": 1174, "taker_buy_base": 491954.0, "taker_buy_quote": 66591.3895 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.1359, "high": 0.1361, "low": 0.135, "close": 0.1358, "volume": 857993.0, "close_time": 1749023999999, "quote_volume": 116448.5136, "trades": 938, "taker_buy_base": 400665.0, "taker_buy_quote": 54387.3713 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1359, "high": 0.1365, "low": 0.1344, "close": 0.1344, "volume": 1190004.0, "close_time": 1749038399999, "quote_volume": 161403.2448, "trades": 1272, "taker_buy_base": 631981.0, "taker_buy_quote": 85742.347 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1345, "high": 0.1353, "low": 0.1326, "close": 0.1351, "volume": 1312129.0, "close_time": 1749052799999, "quote_volume": 175989.3481, "trades": 1569, "taker_buy_base": 651817.0, "taker_buy_quote": 87492.1646 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1327, "close": 0.1328, "volume": 1318750.0, "close_time": 1749067199999, "quote_volume": 176875.9431, "trades": 1194, "taker_buy_base": 615511.0, "taker_buy_quote": 82626.1495 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1327, "high": 0.1328, "low": 0.1308, "close": 0.132, "volume": 1043169.0, "close_time": 1749081599999, "quote_volume": 137616.8114, "trades": 1242, "taker_buy_base": 520603.0, "taker_buy_quote": 68683.8503 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.132, "high": 0.1333, "low": 0.1314, "close": 0.1323, "volume": 1272515.0, "close_time": 1749095999999, "quote_volume": 168453.0939, "trades": 1165, "taker_buy_base": 722898.0, "taker_buy_quote": 95718.8936 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1322, "high": 0.1351, "low": 0.1306, "close": 0.1328, "volume": 2167695.0, "close_time": 1749110399999, "quote_volume": 287681.1975, "trades": 1827, "taker_buy_base": 1120215.0, "taker_buy_quote": 148636.4534 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1311, "close": 0.1319, "volume": 1706742.0, "close_time": 1749124799999, "quote_volume": 225592.0021, "trades": 1386, "taker_buy_base": 919472.0, "taker_buy_quote": 121535.4322 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1318, "high": 0.1336, "low": 0.1299, "close": 0.1315, "volume": 1714159.0, "close_time": 1749139199999, "quote_volume": 226139.2095, "trades": 1632, "taker_buy_base": 850760.0, "taker_buy_quote": 112195.5879 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1316, "high": 0.1317, "low": 0.1258, "close": 0.1277, "volume": 2918013.0, "close_time": 1749153599999, "quote_volume": 375747.8115, "trades": 2560, "taker_buy_base": 1332311.0, "taker_buy_quote": 171788.2463 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1278, "high": 0.1282, "low": 0.1234, "close": 0.1248, "volume": 3648223.0, "close_time": 1749167999999, "quote_volume": 456032.6781, "trades": 3219, "taker_buy_base": 1642884.0, "taker_buy_quote": 205349.1321 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1248, "high": 0.1265, "low": 0.1244, "close": 0.1265, "volume": 1378942.0, "close_time": 1749182399999, "quote_volume": 172863.4834, "trades": 1650, "taker_buy_base": 699453.0, "taker_buy_quote": 87719.8859 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1264, "high": 0.1279, "low": 0.126, "close": 0.1274, "volume": 966870.0, "close_time": 1749196799999, "quote_volume": 122629.7979, "trades": 1229, "taker_buy_base": 468207.0, "taker_buy_quote": 59404.5583 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1274, "high": 0.1281, "low": 0.1269, "close": 0.1271, "volume": 830146.0, "close_time": 1749211199999, "quote_volume": 105871.0087, "trades": 889, "taker_buy_base": 366077.0, "taker_buy_quote": 46696.0256 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.1272, "high": 0.1317, "low": 0.1272, "close": 0.1313, "volume": 1552115.0, "close_time": 1749225599999, "quote_volume": 201559.826, "trades": 1596, "taker_buy_base": 727838.0, "taker_buy_quote": 94395.9322 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1313, "high": 0.1315, "low": 0.1278, "close": 0.1285, "volume": 1022964.0, "close_time": 1749239999999, "quote_volume": 132135.0051, "trades": 1382, "taker_buy_base": 431977.0, "taker_buy_quote": 55733.6563 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1285, "high": 0.1294, "low": 0.1279, "close": 0.1281, "volume": 613699.0, "close_time": 1749254399999, "quote_volume": 78857.8584, "trades": 958, "taker_buy_base": 336929.0, "taker_buy_quote": 43307.6441 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1281, "high": 0.1307, "low": 0.1281, "close": 0.1306, "volume": 897070.0, "close_time": 1749268799999, "quote_volume": 116056.5141, "trades": 1250, "taker_buy_base": 479929.0, "taker_buy_quote": 62076.7491 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1306, "high": 0.1325, "low": 0.1303, "close": 0.1323, "volume": 606107.0, "close_time": 1749283199999, "quote_volume": 79682.1745, "trades": 697, "taker_buy_base": 284823.0, "taker_buy_quote": 37451.7821 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1323, "high": 0.1334, "low": 0.1319, "close": 0.1332, "volume": 693892.0, "close_time": 1749297599999, "quote_volume": 92089.1291, "trades": 825, "taker_buy_base": 356258.0, "taker_buy_quote": 47289.4439 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1332, "high": 0.1339, "low": 0.1328, "close": 0.1334, "volume": 786428.0, "close_time": 1749311999999, "quote_volume": 104871.8093, "trades": 809, "taker_buy_base": 319150.0, "taker_buy_quote": 42581.5832 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1324, "close": 0.1328, "volume": 752129.0, "close_time": 1749326399999, "quote_volume": 99985.0395, "trades": 1122, "taker_buy_base": 329772.0, "taker_buy_quote": 43847.9559 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1323, "close": 0.1328, "volume": 409220.0, "close_time": 1749340799999, "quote_volume": 54379.0365, "trades": 519, "taker_buy_base": 183968.0, "taker_buy_quote": 24440.9531 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1323, "close": 0.1326, "volume": 736606.0, "close_time": 1749355199999, "quote_volume": 97880.6593, "trades": 1066, "taker_buy_base": 313369.0, "taker_buy_quote": 41646.0495 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1324, "close": 0.1325, "volume": 493934.0, "close_time": 1749369599999, "quote_volume": 65642.0158, "trades": 680, "taker_buy_base": 234186.0, "taker_buy_quote": 31131.5927 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1326, "high": 0.1337, "low": 0.1316, "close": 0.1336, "volume": 835820.0, "close_time": 1749383999999, "quote_volume": 110838.9425, "trades": 1163, "taker_buy_base": 360321.0, "taker_buy_quote": 47824.8969 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1337, "high": 0.1352, "low": 0.133, "close": 0.1338, "volume": 1289396.0, "close_time": 1749398399999, "quote_volume": 172760.4129, "trades": 1604, "taker_buy_base": 518823.0, "taker_buy_quote": 69534.6072 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1339, "high": 0.1352, "low": 0.1339, "close": 0.1349, "volume": 736275.0, "close_time": 1749412799999, "quote_volume": 99119.2597, "trades": 852, "taker_buy_base": 410388.0, "taker_buy_quote": 55268.0214 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.135, "high": 0.1352, "low": 0.1325, "close": 0.1327, "volume": 757264.0, "close_time": 1749427199999, "quote_volume": 101513.5614, "trades": 1172, "taker_buy_base": 262571.0, "taker_buy_quote": 35203.5271 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1327, "high": 0.1329, "low": 0.131, "close": 0.1316, "volume": 818893.0, "close_time": 1749441599999, "quote_volume": 108134.9607, "trades": 1306, "taker_buy_base": 417088.0, "taker_buy_quote": 55101.4161 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1317, "high": 0.132, "low": 0.1301, "close": 0.1309, "volume": 646973.0, "close_time": 1749455999999, "quote_volume": 84716.1735, "trades": 1425, "taker_buy_base": 296055.0, "taker_buy_quote": 38776.8391 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.131, "high": 0.1337, "low": 0.1304, "close": 0.1336, "volume": 1020015.0, "close_time": 1749470399999, "quote_volume": 134931.7695, "trades": 1724, "taker_buy_base": 509243.0, "taker_buy_quote": 67405.9918 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1337, "high": 0.1346, "low": 0.1327, "close": 0.1335, "volume": 1117978.0, "close_time": 1749484799999, "quote_volume": 149625.1852, "trades": 1210, "taker_buy_base": 570635.0, "taker_buy_quote": 76393.4775 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1336, "high": 0.1359, "low": 0.1335, "close": 0.1353, "volume": 1010435.0, "close_time": 1749499199999, "quote_volume": 136132.1652, "trades": 1194, "taker_buy_base": 483852.0, "taker_buy_quote": 65248.6611 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1353, "high": 0.1386, "low": 0.135, "close": 0.1381, "volume": 835791.0, "close_time": 1749513599999, "quote_volume": 114679.7849, "trades": 1179, "taker_buy_base": 389357.0, "taker_buy_quote": 53479.9212 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1382, "high": 0.1394, "low": 0.1378, "close": 0.138, "volume": 953008.0, "close_time": 1749527999999, "quote_volume": 131955.0385, "trades": 1167, "taker_buy_base": 407799.0, "taker_buy_quote": 56494.4501 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.138, "high": 0.1383, "low": 0.1364, "close": 0.1377, "volume": 1100822.0, "close_time": 1749542399999, "quote_volume": 151171.382, "trades": 1171, "taker_buy_base": 549371.0, "taker_buy_quote": 75476.8478 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1376, "high": 0.1406, "low": 0.1369, "close": 0.1406, "volume": 1665924.0, "close_time": 1749556799999, "quote_volume": 230608.0096, "trades": 1678, "taker_buy_base": 904110.0, "taker_buy_quote": 125192.666 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1406, "high": 0.1425, "low": 0.1387, "close": 0.1403, "volume": 1895991.0, "close_time": 1749571199999, "quote_volume": 266903.9102, "trades": 2092, "taker_buy_base": 969377.0, "taker_buy_quote": 136604.1188 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1402, "high": 0.1422, "low": 0.1393, "close": 0.1413, "volume": 1575121.0, "close_time": 1749585599999, "quote_volume": 221274.1433, "trades": 1582, "taker_buy_base": 701123.0, "taker_buy_quote": 98558.4718 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1414, "high": 0.1435, "low": 0.1409, "close": 0.1434, "volume": 1227502.0, "close_time": 1749599999999, "quote_volume": 174780.0068, "trades": 1413, "taker_buy_base": 616460.0, "taker_buy_quote": 87778.3067 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1408, "close": 0.142, "volume": 1544380.0, "close_time": 1749614399999, "quote_volume": 219122.3261, "trades": 1704, "taker_buy_base": 835105.0, "taker_buy_quote": 118535.8082 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.142, "high": 0.1427, "low": 0.1412, "close": 0.1417, "volume": 1026082.0, "close_time": 1749628799999, "quote_volume": 145523.357, "trades": 1207, "taker_buy_base": 467028.0, "taker_buy_quote": 66250.9037 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1418, "high": 0.1419, "low": 0.1392, "close": 0.1398, "volume": 1301504.0, "close_time": 1749643199999, "quote_volume": 182466.6155, "trades": 1219, "taker_buy_base": 574779.0, "taker_buy_quote": 80646.5723 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1398, "high": 0.1426, "low": 0.1392, "close": 0.1418, "volume": 1656597.0, "close_time": 1749657599999, "quote_volume": 233813.2475, "trades": 1507, "taker_buy_base": 860008.0, "taker_buy_quote": 121428.6479 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1419, "high": 0.1421, "low": 0.138, "close": 0.138, "volume": 1264301.0, "close_time": 1749671999999, "quote_volume": 177024.1386, "trades": 1434, "taker_buy_base": 548979.0, "taker_buy_quote": 76929.4878 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1382, "high": 0.1394, "low": 0.1358, "close": 0.1371, "volume": 1128257.0, "close_time": 1749686399999, "quote_volume": 154798.3394, "trades": 1135, "taker_buy_base": 570493.0, "taker_buy_quote": 78331.2507 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1347, "close": 0.135, "volume": 1276011.0, "close_time": 1749700799999, "quote_volume": 173660.6651, "trades": 1263, "taker_buy_base": 610159.0, "taker_buy_quote": 83050.2889 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.135, "high": 0.1355, "low": 0.1341, "close": 0.1345, "volume": 1086550.0, "close_time": 1749715199999, "quote_volume": 146496.7515, "trades": 1086, "taker_buy_base": 544228.0, "taker_buy_quote": 73397.8555 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1323, "close": 0.1324, "volume": 1197897.0, "close_time": 1749729599999, "quote_volume": 160223.8708, "trades": 1143, "taker_buy_base": 566438.0, "taker_buy_quote": 75798.5109 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1325, "high": 0.1352, "low": 0.1321, "close": 0.1324, "volume": 1259225.0, "close_time": 1749743999999, "quote_volume": 168502.575, "trades": 1257, "taker_buy_base": 683987.0, "taker_buy_quote": 91557.2704 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1324, "high": 0.1346, "low": 0.1305, "close": 0.131, "volume": 1328520.0, "close_time": 1749758399999, "quote_volume": 176594.368, "trades": 1339, "taker_buy_base": 631381.0, "taker_buy_quote": 83922.5674 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1309, "high": 0.1316, "low": 0.129, "close": 0.1295, "volume": 1647749.0, "close_time": 1749772799999, "quote_volume": 214375.9069, "trades": 1370, "taker_buy_base": 762764.0, "taker_buy_quote": 99270.4717 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1224, "close": 0.1252, "volume": 4954005.0, "close_time": 1749787199999, "quote_volume": 617946.7507, "trades": 3997, "taker_buy_base": 2428016.0, "taker_buy_quote": 302890.6401 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1228, "close": 0.1239, "volume": 1793170.0, "close_time": 1749801599999, "quote_volume": 222196.8694, "trades": 1465, "taker_buy_base": 728094.0, "taker_buy_quote": 90224.5918 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1239, "high": 0.1251, "low": 0.1233, "close": 0.1244, "volume": 1900093.0, "close_time": 1749815999999, "quote_volume": 235439.6424, "trades": 1741, "taker_buy_base": 938790.0, "taker_buy_quote": 116321.3705 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1245, "high": 0.1269, "low": 0.1233, "close": 0.1266, "volume": 3244744.0, "close_time": 1749830399999, "quote_volume": 405679.1461, "trades": 2279, "taker_buy_base": 1651177.0, "taker_buy_quote": 206394.526 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1266, "high": 0.1281, "low": 0.1257, "close": 0.1265, "volume": 4062917.0, "close_time": 1749844799999, "quote_volume": 516280.2804, "trades": 2502, "taker_buy_base": 1794301.0, "taker_buy_quote": 227987.2223 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.1265, "high": 0.1283, "low": 0.1262, "close": 0.1279, "volume": 1048526.0, "close_time": 1749859199999, "quote_volume": 133849.8011, "trades": 1075, "taker_buy_base": 550817.0, "taker_buy_quote": 70322.4766 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1264, "close": 0.1268, "volume": 788626.0, "close_time": 1749873599999, "quote_volume": 100193.3773, "trades": 958, "taker_buy_base": 372098.0, "taker_buy_quote": 47279.7813 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1261, "close": 0.1268, "volume": 644493.0, "close_time": 1749887999999, "quote_volume": 81735.5433, "trades": 864, "taker_buy_base": 332507.0, "taker_buy_quote": 42173.5703 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1261, "close": 0.127, "volume": 573139.0, "close_time": 1749902399999, "quote_volume": 72553.224, "trades": 653, "taker_buy_base": 296469.0, "taker_buy_quote": 37529.8151 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1249, "close": 0.1252, "volume": 1110601.0, "close_time": 1749916799999, "quote_volume": 140227.3106, "trades": 1280, "taker_buy_base": 455362.0, "taker_buy_quote": 57516.5204 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1252, "high": 0.1257, "low": 0.1237, "close": 0.1242, "volume": 1370318.0, "close_time": 1749931199999, "quote_volume": 170753.2261, "trades": 1546, "taker_buy_base": 644798.0, "taker_buy_quote": 80386.7869 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1242, "high": 0.1266, "low": 0.1235, "close": 0.1263, "volume": 1032902.0, "close_time": 1749945599999, "quote_volume": 129199.3331, "trades": 1038, "taker_buy_base": 525349.0, "taker_buy_quote": 65721.365 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1263, "high": 0.1271, "low": 0.126, "close": 0.1267, "volume": 701307.0, "close_time": 1749959999999, "quote_volume": 88751.2537, "trades": 846, "taker_buy_base": 302036.0, "taker_buy_quote": 38240.2318 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1266, "high": 0.1273, "low": 0.1254, "close": 0.126, "volume": 724465.0, "close_time": 1749974399999, "quote_volume": 91525.1111, "trades": 806, "taker_buy_base": 328140.0, "taker_buy_quote": 41451.7787 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1259, "high": 0.1267, "low": 0.1254, "close": 0.1262, "volume": 870542.0, "close_time": 1749988799999, "quote_volume": 109599.6832, "trades": 800, "taker_buy_base": 460594.0, "taker_buy_quote": 57983.2236 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1254, "close": 0.1263, "volume": 1513600.0, "close_time": 1750003199999, "quote_volume": 191493.0706, "trades": 1237, "taker_buy_base": 653291.0, "taker_buy_quote": 82700.1753 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1249, "close": 0.1251, "volume": 1282038.0, "close_time": 1750017599999, "quote_volume": 161281.4143, "trades": 1189, "taker_buy_base": 612994.0, "taker_buy_quote": 77103.6216 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1252, "high": 0.126, "low": 0.1236, "close": 0.1259, "volume": 1474761.0, "close_time": 1750031999999, "quote_volume": 184158.3615, "trades": 1091, "taker_buy_base": 707943.0, "taker_buy_quote": 88370.6015 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1258, "high": 0.1271, "low": 0.1245, "close": 0.1265, "volume": 1312472.0, "close_time": 1750046399999, "quote_volume": 165116.9212, "trades": 1222, "taker_buy_base": 622677.0, "taker_buy_quote": 78302.7509 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1265, "high": 0.1292, "low": 0.1263, "close": 0.129, "volume": 1165107.0, "close_time": 1750060799999, "quote_volume": 148946.3502, "trades": 1380, "taker_buy_base": 581072.0, "taker_buy_quote": 74265.1179 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1291, "high": 0.1298, "low": 0.1286, "close": 0.1294, "volume": 945131.0, "close_time": 1750075199999, "quote_volume": 122166.9629, "trades": 872, "taker_buy_base": 440343.0, "taker_buy_quote": 56931.2256 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1294, "high": 0.1308, "low": 0.1287, "close": 0.1301, "volume": 1606763.0, "close_time": 1750089599999, "quote_volume": 208596.9647, "trades": 1486, "taker_buy_base": 785232.0, "taker_buy_quote": 101944.1573 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.1301, "high": 0.131, "low": 0.1298, "close": 0.1303, "volume": 1187890.0, "close_time": 1750103999999, "quote_volume": 154882.23, "trades": 1364, "taker_buy_base": 610373.0, "taker_buy_quote": 79585.0618 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1304, "high": 0.1308, "low": 0.1264, "close": 0.1267, "volume": 2164063.0, "close_time": 1750118399999, "quote_volume": 278537.3836, "trades": 1743, "taker_buy_base": 992940.0, "taker_buy_quote": 127801.3152 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1267, "high": 0.1286, "low": 0.1245, "close": 0.1281, "volume": 2217858.0, "close_time": 1750132799999, "quote_volume": 281284.2425, "trades": 1771, "taker_buy_base": 1169085.0, "taker_buy_quote": 148302.4522 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1281, "high": 0.1282, "low": 0.1263, "close": 0.1266, "volume": 1349630.0, "close_time": 1750147199999, "quote_volume": 171639.8234, "trades": 1258, "taker_buy_base": 621116.0, "taker_buy_quote": 78986.2443 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1243, "close": 0.1246, "volume": 1627383.0, "close_time": 1750161599999, "quote_volume": 203828.3761, "trades": 1569, "taker_buy_base": 823567.0, "taker_buy_quote": 103147.6862 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1246, "high": 0.1257, "low": 0.1228, "close": 0.1235, "volume": 2210167.0, "close_time": 1750175999999, "quote_volume": 274671.1452, "trades": 2085, "taker_buy_base": 1110174.0, "taker_buy_quote": 137969.5646 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1235, "high": 0.125, "low": 0.1218, "close": 0.1244, "volume": 2691552.0, "close_time": 1750190399999, "quote_volume": 331297.3273, "trades": 2472, "taker_buy_base": 1295758.0, "taker_buy_quote": 159508.4049 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1223, "close": 0.1233, "volume": 1441855.0, "close_time": 1750204799999, "quote_volume": 177841.0838, "trades": 1459, "taker_buy_base": 751310.0, "taker_buy_quote": 92659.1604 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1235, "high": 0.1246, "low": 0.123, "close": 0.1237, "volume": 1264856.0, "close_time": 1750219199999, "quote_volume": 156456.6372, "trades": 1259, "taker_buy_base": 692423.0, "taker_buy_quote": 85647.3706 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1231, "close": 0.1235, "volume": 1028709.0, "close_time": 1750233599999, "quote_volume": 127431.4737, "trades": 1240, "taker_buy_base": 499579.0, "taker_buy_quote": 61911.5793 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1205, "close": 0.1216, "volume": 1505818.0, "close_time": 1750247999999, "quote_volume": 183878.6054, "trades": 1602, "taker_buy_base": 715063.0, "taker_buy_quote": 87334.4053 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1216, "high": 0.1228, "low": 0.1195, "close": 0.1224, "volume": 2330077.0, "close_time": 1750262399999, "quote_volume": 282433.063, "trades": 2116, "taker_buy_base": 1056871.0, "taker_buy_quote": 128176.0985 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1211, "close": 0.1215, "volume": 2782033.0, "close_time": 1750276799999, "quote_volume": 339785.9745, "trades": 2746, "taker_buy_base": 1333458.0, "taker_buy_quote": 162838.903 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1215, "high": 0.124, "low": 0.1212, "close": 0.1234, "volume": 1808419.0, "close_time": 1750291199999, "quote_volume": 222429.2539, "trades": 1422, "taker_buy_base": 918261.0, "taker_buy_quote": 112899.2611 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1234, "high": 0.1243, "low": 0.1226, "close": 0.1237, "volume": 1413943.0, "close_time": 1750305599999, "quote_volume": 174258.2692, "trades": 1430, "taker_buy_base": 697362.0, "taker_buy_quote": 85957.5568 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1237, "high": 0.1243, "low": 0.1231, "close": 0.1232, "volume": 973682.0, "close_time": 1750319999999, "quote_volume": 120330.8683, "trades": 973, "taker_buy_base": 470396.0, "taker_buy_quote": 58120.1504 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1232, "close": 0.1233, "volume": 1045599.0, "close_time": 1750334399999, "quote_volume": 129291.9714, "trades": 1170, "taker_buy_base": 523625.0, "taker_buy_quote": 64750.4518 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1217, "close": 0.122, "volume": 1565771.0, "close_time": 1750348799999, "quote_volume": 191888.2407, "trades": 1624, "taker_buy_base": 726472.0, "taker_buy_quote": 89048.231 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.122, "high": 0.1233, "low": 0.1209, "close": 0.1229, "volume": 1762627.0, "close_time": 1750363199999, "quote_volume": 215476.1913, "trades": 1577, "taker_buy_base": 861392.0, "taker_buy_quote": 105271.7004 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1222, "close": 0.123, "volume": 1126429.0, "close_time": 1750377599999, "quote_volume": 138462.8001, "trades": 1104, "taker_buy_base": 501367.0, "taker_buy_quote": 61629.7639 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1232, "high": 0.1237, "low": 0.1226, "close": 0.1232, "volume": 810988.0, "close_time": 1750391999999, "quote_volume": 99796.0897, "trades": 877, "taker_buy_base": 398152.0, "taker_buy_quote": 49008.193 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.1232, "high": 0.1255, "low": 0.1218, "close": 0.125, "volume": 2541533.0, "close_time": 1750406399999, "quote_volume": 314656.8028, "trades": 1590, "taker_buy_base": 1382629.0, "taker_buy_quote": 171195.7717 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1251, "high": 0.1265, "low": 0.1248, "close": 0.126, "volume": 3062753.0, "close_time": 1750420799999, "quote_volume": 385139.8686, "trades": 1890, "taker_buy_base": 1449265.0, "taker_buy_quote": 182168.1922 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.126, "high": 0.126, "low": 0.1224, "close": 0.1226, "volume": 2018066.0, "close_time": 1750435199999, "quote_volume": 250854.1145, "trades": 1934, "taker_buy_base": 1016091.0, "taker_buy_quote": 126288.9482 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1184, "close": 0.122, "volume": 3273991.0, "close_time": 1750449599999, "quote_volume": 394563.3948, "trades": 3187, "taker_buy_base": 1580579.0, "taker_buy_quote": 190550.1098 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1203, "close": 0.1212, "volume": 1246594.0, "close_time": 1750463999999, "quote_volume": 151458.7281, "trades": 1384, "taker_buy_base": 643257.0, "taker_buy_quote": 78133.9597 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1212, "high": 0.1226, "low": 0.1208, "close": 0.1223, "volume": 893583.0, "close_time": 1750478399999, "quote_volume": 108810.7239, "trades": 938, "taker_buy_base": 457287.0, "taker_buy_quote": 55698.3441 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1216, "close": 0.1219, "volume": 419137.0, "close_time": 1750492799999, "quote_volume": 51123.7887, "trades": 447, "taker_buy_base": 185346.0, "taker_buy_quote": 22604.1662 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.122, "high": 0.1223, "low": 0.1215, "close": 0.1216, "volume": 529217.0, "close_time": 1750507199999, "quote_volume": 64503.1093, "trades": 631, "taker_buy_base": 245810.0, "taker_buy_quote": 29962.5104 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1216, "high": 0.1219, "low": 0.119, "close": 0.1198, "volume": 2154889.0, "close_time": 1750521599999, "quote_volume": 258272.4097, "trades": 2020, "taker_buy_base": 855273.0, "taker_buy_quote": 102539.7675 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1172, "close": 0.1172, "volume": 2225087.0, "close_time": 1750535999999, "quote_volume": 263494.9202, "trades": 2133, "taker_buy_base": 1069950.0, "taker_buy_quote": 126724.6729 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1139, "close": 0.1158, "volume": 3491456.0, "close_time": 1750550399999, "quote_volume": 403807.616, "trades": 3239, "taker_buy_base": 1788205.0, "taker_buy_quote": 206735.9329 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1159, "high": 0.117, "low": 0.1139, "close": 0.1145, "volume": 3067983.0, "close_time": 1750564799999, "quote_volume": 353573.7268, "trades": 2962, "taker_buy_base": 1578712.0, "taker_buy_quote": 181939.0379 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1145, "high": 0.1154, "low": 0.1141, "close": 0.1145, "volume": 1514399.0, "close_time": 1750579199999, "quote_volume": 174008.2442, "trades": 1321, "taker_buy_base": 792962.0, "taker_buy_quote": 91115.7886 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1132, "close": 0.1141, "volume": 1929931.0, "close_time": 1750593599999, "quote_volume": 220017.8877, "trades": 1643, "taker_buy_base": 996344.0, "taker_buy_quote": 113574.8926 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1098, "close": 0.1103, "volume": 4963238.0, "close_time": 1750607999999, "quote_volume": 554254.388, "trades": 4329, "taker_buy_base": 2135144.0, "taker_buy_quote": 238487.8924 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1103, "high": 0.1116, "low": 0.1096, "close": 0.1105, "volume": 2191895.0, "close_time": 1750622399999, "quote_volume": 242363.8089, "trades": 2076, "taker_buy_base": 1060253.0, "taker_buy_quote": 117279.5702 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1106, "high": 0.1126, "low": 0.1082, "close": 0.1123, "volume": 3086077.0, "close_time": 1750636799999, "quote_volume": 341560.2548, "trades": 3015, "taker_buy_base": 1412235.0, "taker_buy_quote": 156396.5813 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1123, "high": 0.1133, "low": 0.1121, "close": 0.113, "volume": 1495213.0, "close_time": 1750651199999, "quote_volume": 168542.0363, "trades": 1767, "taker_buy_base": 740032.0, "taker_buy_quote": 83412.8766 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1131, "high": 0.1148, "low": 0.113, "close": 0.1143, "volume": 1387849.0, "close_time": 1750665599999, "quote_volume": 157874.5182, "trades": 1676, "taker_buy_base": 738162.0, "taker_buy_quote": 83969.703 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1132, "close": 0.1137, "volume": 1360480.0, "close_time": 1750679999999, "quote_volume": 154853.1406, "trades": 1509, "taker_buy_base": 734729.0, "taker_buy_quote": 83633.4753 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1138, "high": 0.1187, "low": 0.1138, "close": 0.116, "volume": 6967414.0, "close_time": 1750694399999, "quote_volume": 809783.0697, "trades": 5755, "taker_buy_base": 3201392.0, "taker_buy_quote": 372052.4082 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.116, "high": 0.1187, "low": 0.1129, "close": 0.1185, "volume": 4090554.0, "close_time": 1750708799999, "quote_volume": 474627.8236, "trades": 3777, "taker_buy_base": 2266425.0, "taker_buy_quote": 263251.315 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1184, "high": 0.1229, "low": 0.1183, "close": 0.1225, "volume": 2439769.0, "close_time": 1750723199999, "quote_volume": 295284.5817, "trades": 2381, "taker_buy_base": 1187077.0, "taker_buy_quote": 143680.3682 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1226, "close": 0.1228, "volume": 1501155.0, "close_time": 1750737599999, "quote_volume": 184616.8878, "trades": 1536, "taker_buy_base": 843148.0, "taker_buy_quote": 103704.5813 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1228, "high": 0.1245, "low": 0.1225, "close": 0.1231, "volume": 1176828.0, "close_time": 1750751999999, "quote_volume": 145551.5674, "trades": 1436, "taker_buy_base": 587453.0, "taker_buy_quote": 72658.9716 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1222, "close": 0.1231, "volume": 1752929.0, "close_time": 1750766399999, "quote_volume": 215684.3483, "trades": 1812, "taker_buy_base": 914339.0, "taker_buy_quote": 112527.1895 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.1231, "high": 0.124, "low": 0.1226, "close": 0.1234, "volume": 1561550.0, "close_time": 1750780799999, "quote_volume": 192574.6458, "trades": 1646, "taker_buy_base": 778362.0, "taker_buy_quote": 95996.3963 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1234, "high": 0.1256, "low": 0.123, "close": 0.1235, "volume": 1927270.0, "close_time": 1750795199999, "quote_volume": 239011.5704, "trades": 1922, "taker_buy_base": 930542.0, "taker_buy_quote": 115411.5288 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1236, "high": 0.125, "low": 0.1236, "close": 0.125, "volume": 1034246.0, "close_time": 1750809599999, "quote_volume": 128577.2478, "trades": 996, "taker_buy_base": 498961.0, "taker_buy_quote": 62016.4284 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.125, "high": 0.1257, "low": 0.1246, "close": 0.1248, "volume": 1488815.0, "close_time": 1750823999999, "quote_volume": 186237.0155, "trades": 1715, "taker_buy_base": 571274.0, "taker_buy_quote": 71473.4572 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1248, "high": 0.1248, "low": 0.1233, "close": 0.1242, "volume": 830274.0, "close_time": 1750838399999, "quote_volume": 102932.3799, "trades": 909, "taker_buy_base": 410697.0, "taker_buy_quote": 50914.9245 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1223, "close": 0.1237, "volume": 1403761.0, "close_time": 1750852799999, "quote_volume": 173076.8796, "trades": 1467, "taker_buy_base": 783757.0, "taker_buy_quote": 96640.388 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1237, "high": 0.1242, "low": 0.1217, "close": 0.1218, "volume": 1848990.0, "close_time": 1750867199999, "quote_volume": 227778.2551, "trades": 2104, "taker_buy_base": 922198.0, "taker_buy_quote": 113633.0722 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1218, "high": 0.1232, "low": 0.1216, "close": 0.1231, "volume": 1835614.0, "close_time": 1750881599999, "quote_volume": 224734.3933, "trades": 1829, "taker_buy_base": 1022988.0, "taker_buy_quote": 125294.6397 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.123, "high": 0.1239, "low": 0.1222, "close": 0.1228, "volume": 1175231.0, "close_time": 1750895999999, "quote_volume": 144487.5692, "trades": 1058, "taker_buy_base": 614085.0, "taker_buy_quote": 75490.1335 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1228, "high": 0.1254, "low": 0.1227, "close": 0.1242, "volume": 1581341.0, "close_time": 1750910399999, "quote_volume": 196061.4041, "trades": 1791, "taker_buy_base": 846241.0, "taker_buy_quote": 104930.8809 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1241, "high": 0.125, "low": 0.1231, "close": 0.1248, "volume": 1335852.0, "close_time": 1750924799999, "quote_volume": 165654.7663, "trades": 1395, "taker_buy_base": 632841.0, "taker_buy_quote": 78514.5168 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1249, "high": 0.1254, "low": 0.1222, "close": 0.1223, "volume": 2057158.0, "close_time": 1750939199999, "quote_volume": 253636.7125, "trades": 1756, "taker_buy_base": 1178667.0, "taker_buy_quote": 145357.7991 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1223, "high": 0.1225, "low": 0.1192, "close": 0.1205, "volume": 2037932.0, "close_time": 1750953599999, "quote_volume": 245892.1405, "trades": 2141, "taker_buy_base": 1110230.0, "taker_buy_quote": 133968.6724 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1195, "close": 0.1207, "volume": 1193252.0, "close_time": 1750967999999, "quote_volume": 143306.6675, "trades": 1202, "taker_buy_base": 543107.0, "taker_buy_quote": 65251.9254 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1207, "high": 0.1223, "low": 0.12, "close": 0.1201, "volume": 1057195.0, "close_time": 1750982399999, "quote_volume": 128021.5576, "trades": 1029, "taker_buy_base": 588627.0, "taker_buy_quote": 71267.4654 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1201, "high": 0.1221, "low": 0.1184, "close": 0.1219, "volume": 1537009.0, "close_time": 1750996799999, "quote_volume": 184912.2731, "trades": 1356, "taker_buy_base": 722239.0, "taker_buy_quote": 87029.8371 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.122, "high": 0.1228, "low": 0.1206, "close": 0.1207, "volume": 1481383.0, "close_time": 1751011199999, "quote_volume": 180113.3948, "trades": 1733, "taker_buy_base": 737980.0, "taker_buy_quote": 89727.9306 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1208, "high": 0.1218, "low": 0.1204, "close": 0.1206, "volume": 1083018.0, "close_time": 1751025599999, "quote_volume": 130924.2467, "trades": 1199, "taker_buy_base": 519941.0, "taker_buy_quote": 62837.9713 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1207, "high": 0.1221, "low": 0.1197, "close": 0.1217, "volume": 1810599.0, "close_time": 1751039999999, "quote_volume": 218550.6679, "trades": 1445, "taker_buy_base": 965327.0, "taker_buy_quote": 116495.2036 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1217, "high": 0.1233, "low": 0.12, "close": 0.121, "volume": 1500893.0, "close_time": 1751054399999, "quote_volume": 182114.0533, "trades": 1541, "taker_buy_base": 768220.0, "taker_buy_quote": 93186.0935 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1209, "high": 0.1225, "low": 0.1209, "close": 0.1224, "volume": 995432.0, "close_time": 1751068799999, "quote_volume": 121252.1994, "trades": 1098, "taker_buy_base": 570707.0, "taker_buy_quote": 69508.4012 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1225, "high": 0.1236, "low": 0.1224, "close": 0.1229, "volume": 1088881.0, "close_time": 1751083199999, "quote_volume": 133916.7608, "trades": 1042, "taker_buy_base": 572299.0, "taker_buy_quote": 70393.3446 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1229, "high": 0.1232, "low": 0.1225, "close": 0.1232, "volume": 294503.0, "close_time": 1751097599999, "quote_volume": 36186.2011, "trades": 257, "taker_buy_base": 155397.0, "taker_buy_quote": 19095.0367 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1232, "high": 0.1245, "low": 0.1224, "close": 0.1238, "volume": 576562.0, "close_time": 1751111999999, "quote_volume": 71173.6251, "trades": 475, "taker_buy_base": 357090.0, "taker_buy_quote": 44089.7843 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1238, "high": 0.1254, "low": 0.1233, "close": 0.1254, "volume": 801841.0, "close_time": 1751126399999, "quote_volume": 99597.6579, "trades": 585, "taker_buy_base": 485832.0, "taker_buy_quote": 60336.3239 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1249, "close": 0.1259, "volume": 875891.0, "close_time": 1751140799999, "quote_volume": 109868.9394, "trades": 615, "taker_buy_base": 450066.0, "taker_buy_quote": 56474.6127 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1259, "high": 0.128, "low": 0.1256, "close": 0.1277, "volume": 1442322.0, "close_time": 1751155199999, "quote_volume": 183194.3657, "trades": 887, "taker_buy_base": 800506.0, "taker_buy_quote": 101628.0451 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1265, "close": 0.127, "volume": 994614.0, "close_time": 1751169599999, "quote_volume": 126763.9084, "trades": 764, "taker_buy_base": 450742.0, "taker_buy_quote": 57460.6015 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1269, "high": 0.1282, "low": 0.1268, "close": 0.1281, "volume": 420890.0, "close_time": 1751183999999, "quote_volume": 53634.8815, "trades": 336, "taker_buy_base": 234353.0, "taker_buy_quote": 29878.6798 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1282, "high": 0.1287, "low": 0.1278, "close": 0.1283, "volume": 630820.0, "close_time": 1751198399999, "quote_volume": 80948.9716, "trades": 576, "taker_buy_base": 433770.0, "taker_buy_quote": 55659.2741 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1282, "high": 0.1285, "low": 0.126, "close": 0.1265, "volume": 1342322.0, "close_time": 1751212799999, "quote_volume": 171178.9836, "trades": 1002, "taker_buy_base": 677479.0, "taker_buy_quote": 86475.6232 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1265, "high": 0.128, "low": 0.1261, "close": 0.1278, "volume": 690429.0, "close_time": 1751227199999, "quote_volume": 87765.3734, "trades": 643, "taker_buy_base": 503345.0, "taker_buy_quote": 63966.8059 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1278, "high": 0.132, "low": 0.1274, "close": 0.1307, "volume": 1910718.0, "close_time": 1751241599999, "quote_volume": 247934.8191, "trades": 1455, "taker_buy_base": 765490.0, "taker_buy_quote": 99357.4744 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1307, "high": 0.1317, "low": 0.1295, "close": 0.1299, "volume": 1097782.0, "close_time": 1751255999999, "quote_volume": 143278.9731, "trades": 831, "taker_buy_base": 554554.0, "taker_buy_quote": 72363.5418 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1277, "close": 0.1292, "volume": 752342.0, "close_time": 1751270399999, "quote_volume": 96936.535, "trades": 648, "taker_buy_base": 335073.0, "taker_buy_quote": 43185.9901 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1292, "high": 0.1293, "low": 0.128, "close": 0.1286, "volume": 1114828.0, "close_time": 1751284799999, "quote_volume": 143255.1388, "trades": 996, "taker_buy_base": 548434.0, "taker_buy_quote": 70481.5808 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1286, "high": 0.129, "low": 0.1262, "close": 0.1276, "volume": 2427669.0, "close_time": 1751299199999, "quote_volume": 309935.5632, "trades": 2202, "taker_buy_base": 1266156.0, "taker_buy_quote": 161724.0232 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1277, "high": 0.1301, "low": 0.1276, "close": 0.1298, "volume": 1524908.0, "close_time": 1751313599999, "quote_volume": 196063.1667, "trades": 1518, "taker_buy_base": 764154.0, "taker_buy_quote": 98274.0996 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1281, "close": 0.1285, "volume": 1005477.0, "close_time": 1751327999999, "quote_volume": 129652.6718, "trades": 1299, "taker_buy_base": 473745.0, "taker_buy_quote": 61103.1196 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1268, "close": 0.127, "volume": 961439.0, "close_time": 1751342399999, "quote_volume": 122980.5712, "trades": 956, "taker_buy_base": 445494.0, "taker_buy_quote": 56979.4943 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1236, "close": 0.1248, "volume": 1491439.0, "close_time": 1751356799999, "quote_volume": 186239.1976, "trades": 1305, "taker_buy_base": 737255.0, "taker_buy_quote": 92003.4462 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1228, "close": 0.1229, "volume": 2281986.0, "close_time": 1751371199999, "quote_volume": 282439.6589, "trades": 1692, "taker_buy_base": 1190890.0, "taker_buy_quote": 147369.4922 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.123, "high": 0.1233, "low": 0.1212, "close": 0.122, "volume": 1883752.0, "close_time": 1751385599999, "quote_volume": 229800.4803, "trades": 1747, "taker_buy_base": 762116.0, "taker_buy_quote": 92997.2704 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.122, "high": 0.1223, "low": 0.1204, "close": 0.121, "volume": 1612090.0, "close_time": 1751399999999, "quote_volume": 195506.4716, "trades": 1450, "taker_buy_base": 666621.0, "taker_buy_quote": 80825.7222 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.121, "high": 0.1222, "low": 0.1202, "close": 0.1213, "volume": 1003939.0, "close_time": 1751414399999, "quote_volume": 121691.8523, "trades": 1021, "taker_buy_base": 527031.0, "taker_buy_quote": 63907.9664 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1214, "high": 0.122, "low": 0.1198, "close": 0.1214, "volume": 1294998.0, "close_time": 1751428799999, "quote_volume": 156666.0653, "trades": 1310, "taker_buy_base": 681728.0, "taker_buy_quote": 82508.5182 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1214, "high": 0.1249, "low": 0.1212, "close": 0.1245, "volume": 3172847.0, "close_time": 1751443199999, "quote_volume": 392635.4678, "trades": 1978, "taker_buy_base": 1847794.0, "taker_buy_quote": 228631.9651 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1232, "close": 0.1235, "volume": 940271.0, "close_time": 1751457599999, "quote_volume": 116451.9481, "trades": 846, "taker_buy_base": 413322.0, "taker_buy_quote": 51201.5615 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1235, "high": 0.127, "low": 0.1233, "close": 0.1269, "volume": 1683156.0, "close_time": 1751471999999, "quote_volume": 210216.8043, "trades": 1324, "taker_buy_base": 935421.0, "taker_buy_quote": 116764.1158 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.127, "high": 0.1316, "low": 0.1269, "close": 0.1311, "volume": 3214888.0, "close_time": 1751486399999, "quote_volume": 418658.611, "trades": 2693, "taker_buy_base": 1625052.0, "taker_buy_quote": 211750.9732 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.131, "high": 0.1318, "low": 0.1296, "close": 0.1298, "volume": 1603587.0, "close_time": 1751500799999, "quote_volume": 209937.8941, "trades": 1913, "taker_buy_base": 821753.0, "taker_buy_quote": 107577.0292 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1299, "high": 0.131, "low": 0.1296, "close": 0.1301, "volume": 1313417.0, "close_time": 1751515199999, "quote_volume": 171295.1357, "trades": 1327, "taker_buy_base": 674806.0, "taker_buy_quote": 88026.8384 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1301, "high": 0.1322, "low": 0.1301, "close": 0.132, "volume": 1522331.0, "close_time": 1751529599999, "quote_volume": 200119.7953, "trades": 1697, "taker_buy_base": 1011220.0, "taker_buy_quote": 132921.666 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1297, "close": 0.1301, "volume": 1003194.0, "close_time": 1751543999999, "quote_volume": 131314.8824, "trades": 1356, "taker_buy_base": 535705.0, "taker_buy_quote": 70143.1317 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1301, "high": 0.1318, "low": 0.1286, "close": 0.1286, "volume": 2462675.0, "close_time": 1751558399999, "quote_volume": 321307.9995, "trades": 2487, "taker_buy_base": 1206484.0, "taker_buy_quote": 157591.4238 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1288, "high": 0.1304, "low": 0.1287, "close": 0.1301, "volume": 1083747.0, "close_time": 1751572799999, "quote_volume": 140290.5986, "trades": 1202, "taker_buy_base": 559252.0, "taker_buy_quote": 72404.4976 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.13, "high": 0.1305, "low": 0.1296, "close": 0.1297, "volume": 571955.0, "close_time": 1751587199999, "quote_volume": 74432.5014, "trades": 566, "taker_buy_base": 260259.0, "taker_buy_quote": 33878.7702 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1296, "high": 0.1305, "low": 0.1286, "close": 0.1292, "volume": 1232155.0, "close_time": 1751601599999, "quote_volume": 159663.2381, "trades": 1149, "taker_buy_base": 600862.0, "taker_buy_quote": 77857.7224 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1257, "close": 0.1261, "volume": 1408858.0, "close_time": 1751615999999, "quote_volume": 179294.7557, "trades": 1376, "taker_buy_base": 730259.0, "taker_buy_quote": 92901.2072 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1261, "high": 0.1292, "low": 0.1254, "close": 0.1284, "volume": 4621074.0, "close_time": 1751630399999, "quote_volume": 589117.2366, "trades": 2581, "taker_buy_base": 2203533.0, "taker_buy_quote": 280592.5339 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1285, "high": 0.1297, "low": 0.1258, "close": 0.1261, "volume": 3822871.0, "close_time": 1751644799999, "quote_volume": 489877.1989, "trades": 2577, "taker_buy_base": 1588067.0, "taker_buy_quote": 203363.5149 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1235, "close": 0.1238, "volume": 2162338.0, "close_time": 1751659199999, "quote_volume": 269390.6152, "trades": 1985, "taker_buy_base": 1143387.0, "taker_buy_quote": 142462.2173 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1237, "high": 0.1245, "low": 0.1235, "close": 0.1238, "volume": 958427.0, "close_time": 1751673599999, "quote_volume": 118769.1507, "trades": 994, "taker_buy_base": 413922.0, "taker_buy_quote": 51307.2903 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1239, "high": 0.1249, "low": 0.1237, "close": 0.1242, "volume": 1065328.0, "close_time": 1751687999999, "quote_volume": 132441.3185, "trades": 1088, "taker_buy_base": 464843.0, "taker_buy_quote": 57783.462 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1235, "close": 0.1239, "volume": 994837.0, "close_time": 1751702399999, "quote_volume": 123485.4134, "trades": 944, "taker_buy_base": 440921.0, "taker_buy_quote": 54739.3475 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.124, "high": 0.1244, "low": 0.1227, "close": 0.1238, "volume": 1046803.0, "close_time": 1751716799999, "quote_volume": 129464.3372, "trades": 1003, "taker_buy_base": 461973.0, "taker_buy_quote": 57134.5613 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1238, "high": 0.124, "low": 0.1228, "close": 0.1229, "volume": 1130182.0, "close_time": 1751731199999, "quote_volume": 139418.9719, "trades": 1121, "taker_buy_base": 553008.0, "taker_buy_quote": 68213.9429 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1229, "high": 0.1238, "low": 0.1213, "close": 0.122, "volume": 1912918.0, "close_time": 1751745599999, "quote_volume": 234345.6353, "trades": 1911, "taker_buy_base": 924392.0, "taker_buy_quote": 113292.5589 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1219, "high": 0.1244, "low": 0.1219, "close": 0.1239, "volume": 870578.0, "close_time": 1751759999999, "quote_volume": 107489.9146, "trades": 892, "taker_buy_base": 476594.0, "taker_buy_quote": 58830.0895 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1239, "high": 0.1246, "low": 0.1234, "close": 0.1238, "volume": 972797.0, "close_time": 1751774399999, "quote_volume": 120648.0663, "trades": 894, "taker_buy_base": 517026.0, "taker_buy_quote": 64134.0717 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1239, "high": 0.1246, "low": 0.1236, "close": 0.1236, "volume": 829255.0, "close_time": 1751788799999, "quote_volume": 102897.2429, "trades": 854, "taker_buy_base": 425451.0, "taker_buy_quote": 52801.4507 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1227, "close": 0.1244, "volume": 986900.0, "close_time": 1751803199999, "quote_volume": 121804.4293, "trades": 849, "taker_buy_base": 498892.0, "taker_buy_quote": 61614.8065 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1244, "high": 0.1269, "low": 0.1242, "close": 0.1263, "volume": 1668922.0, "close_time": 1751817599999, "quote_volume": 209736.56, "trades": 1709, "taker_buy_base": 810461.0, "taker_buy_quote": 101798.8187 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1254, "close": 0.126, "volume": 1175108.0, "close_time": 1751831999999, "quote_volume": 148542.6254, "trades": 1226, "taker_buy_base": 560027.0, "taker_buy_quote": 70806.4295 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1261, "high": 0.1281, "low": 0.126, "close": 0.1266, "volume": 1179006.0, "close_time": 1751846399999, "quote_volume": 149610.46, "trades": 1275, "taker_buy_base": 639122.0, "taker_buy_quote": 81151.4221 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1266, "high": 0.1282, "low": 0.1259, "close": 0.1274, "volume": 1493168.0, "close_time": 1751860799999, "quote_volume": 189549.0411, "trades": 1451, "taker_buy_base": 798989.0, "taker_buy_quote": 101452.3676 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1258, "close": 0.1275, "volume": 986412.0, "close_time": 1751875199999, "quote_volume": 125102.7889, "trades": 958, "taker_buy_base": 474442.0, "taker_buy_quote": 60189.8143 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1258, "close": 0.1262, "volume": 975828.0, "close_time": 1751889599999, "quote_volume": 123551.2512, "trades": 924, "taker_buy_base": 439376.0, "taker_buy_quote": 55590.5808 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1256, "close": 0.1264, "volume": 1391602.0, "close_time": 1751903999999, "quote_volume": 175852.6346, "trades": 1619, "taker_buy_base": 660832.0, "taker_buy_quote": 83532.9797 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1263, "high": 0.1273, "low": 0.125, "close": 0.1265, "volume": 1466839.0, "close_time": 1751918399999, "quote_volume": 184994.2964, "trades": 1492, "taker_buy_base": 798186.0, "taker_buy_quote": 100678.3611 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1251, "close": 0.1266, "volume": 1050641.0, "close_time": 1751932799999, "quote_volume": 132220.2087, "trades": 1069, "taker_buy_base": 533175.0, "taker_buy_quote": 67098.1408 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1265, "high": 0.1269, "low": 0.1251, "close": 0.1252, "volume": 1246778.0, "close_time": 1751947199999, "quote_volume": 156830.2927, "trades": 1065, "taker_buy_base": 573582.0, "taker_buy_quote": 72124.7306 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1253, "high": 0.1263, "low": 0.125, "close": 0.1263, "volume": 727252.0, "close_time": 1751961599999, "quote_volume": 91276.8688, "trades": 666, "taker_buy_base": 476734.0, "taker_buy_quote": 59844.5247 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1263, "high": 0.1279, "low": 0.1257, "close": 0.1276, "volume": 948288.0, "close_time": 1751975999999, "quote_volume": 120213.4196, "trades": 1126, "taker_buy_base": 483186.0, "taker_buy_quote": 61237.733 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1277, "high": 0.1283, "low": 0.126, "close": 0.1264, "volume": 1238435.0, "close_time": 1751990399999, "quote_volume": 157645.7177, "trades": 1245, "taker_buy_base": 524124.0, "taker_buy_quote": 66740.881 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1264, "high": 0.1296, "low": 0.1262, "close": 0.1292, "volume": 1264270.0, "close_time": 1752004799999, "quote_volume": 162329.711, "trades": 1503, "taker_buy_base": 631755.0, "taker_buy_quote": 81036.7525 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1285, "close": 0.1291, "volume": 597999.0, "close_time": 1752019199999, "quote_volume": 77084.0157, "trades": 653, "taker_buy_base": 295028.0, "taker_buy_quote": 38030.0285 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1275, "close": 0.1283, "volume": 1459658.0, "close_time": 1752033599999, "quote_volume": 187430.0313, "trades": 1241, "taker_buy_base": 699779.0, "taker_buy_quote": 89914.2272 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.1283, "high": 0.1309, "low": 0.1282, "close": 0.1309, "volume": 1220174.0, "close_time": 1752047999999, "quote_volume": 158082.9925, "trades": 1220, "taker_buy_base": 683233.0, "taker_buy_quote": 88487.1785 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1308, "high": 0.1319, "low": 0.1307, "close": 0.1313, "volume": 1107137.0, "close_time": 1752062399999, "quote_volume": 145232.4162, "trades": 973, "taker_buy_base": 532561.0, "taker_buy_quote": 69901.7512 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1312, "high": 0.1327, "low": 0.131, "close": 0.1314, "volume": 1575306.0, "close_time": 1752076799999, "quote_volume": 207254.2871, "trades": 1587, "taker_buy_base": 802146.0, "taker_buy_quote": 105541.6288 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1315, "high": 0.1342, "low": 0.1309, "close": 0.1341, "volume": 1592043.0, "close_time": 1752091199999, "quote_volume": 210646.1984, "trades": 1667, "taker_buy_base": 882843.0, "taker_buy_quote": 116991.4123 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1341, "high": 0.1351, "low": 0.1339, "close": 0.1346, "volume": 1514261.0, "close_time": 1752105599999, "quote_volume": 203693.519, "trades": 1937, "taker_buy_base": 745535.0, "taker_buy_quote": 100333.5017 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1345, "high": 0.1353, "low": 0.1333, "close": 0.135, "volume": 1416570.0, "close_time": 1752119999999, "quote_volume": 189953.1114, "trades": 1898, "taker_buy_base": 629716.0, "taker_buy_quote": 84490.1072 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.135, "high": 0.135, "low": 0.1337, "close": 0.1341, "volume": 936068.0, "close_time": 1752134399999, "quote_volume": 125865.3746, "trades": 980, "taker_buy_base": 521624.0, "taker_buy_quote": 70155.4424 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1342, "high": 0.1354, "low": 0.1338, "close": 0.1348, "volume": 1062151.0, "close_time": 1752148799999, "quote_volume": 143085.8736, "trades": 1156, "taker_buy_base": 567205.0, "taker_buy_quote": 76442.3919 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1337, "close": 0.1339, "volume": 1705760.0, "close_time": 1752163199999, "quote_volume": 229305.5236, "trades": 2363, "taker_buy_base": 721576.0, "taker_buy_quote": 97018.4931 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.134, "high": 0.1376, "low": 0.1338, "close": 0.1368, "volume": 1629831.0, "close_time": 1752177599999, "quote_volume": 222532.1109, "trades": 2064, "taker_buy_base": 870539.0, "taker_buy_quote": 118851.7562 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1367, "high": 0.1425, "low": 0.1367, "close": 0.1418, "volume": 3825122.0, "close_time": 1752191999999, "quote_volume": 537069.3817, "trades": 6288, "taker_buy_base": 1382276.0, "taker_buy_quote": 193485.8968 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1419, "high": 0.1439, "low": 0.1395, "close": 0.1437, "volume": 1693219.0, "close_time": 1752206399999, "quote_volume": 240396.7726, "trades": 3341, "taker_buy_base": 728690.0, "taker_buy_quote": 103559.4804 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1438, "high": 0.1464, "low": 0.1422, "close": 0.1431, "volume": 2366523.0, "close_time": 1752220799999, "quote_volume": 341664.3899, "trades": 5070, "taker_buy_base": 925190.0, "taker_buy_quote": 133542.8464 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1431, "high": 0.1457, "low": 0.1431, "close": 0.1438, "volume": 1587768.0, "close_time": 1752235199999, "quote_volume": 229471.7968, "trades": 2599, "taker_buy_base": 763311.0, "taker_buy_quote": 110355.776 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1439, "high": 0.1491, "low": 0.1435, "close": 0.1445, "volume": 4805005.0, "close_time": 1752249599999, "quote_volume": 703282.6568, "trades": 5973, "taker_buy_base": 2726315.0, "taker_buy_quote": 398819.8702 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1446, "high": 0.1487, "low": 0.1444, "close": 0.1481, "volume": 6926936.0, "close_time": 1752263999999, "quote_volume": 1019247.7484, "trades": 10115, "taker_buy_base": 3686967.0, "taker_buy_quote": 542277.0625 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1481, "high": 0.1482, "low": 0.1417, "close": 0.1442, "volume": 2119568.0, "close_time": 1752278399999, "quote_volume": 306235.3647, "trades": 2640, "taker_buy_base": 936431.0, "taker_buy_quote": 135327.1272 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1443, "high": 0.1463, "low": 0.1423, "close": 0.146, "volume": 1444021.0, "close_time": 1752292799999, "quote_volume": 208756.5576, "trades": 1834, "taker_buy_base": 668384.0, "taker_buy_quote": 96682.2832 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1461, "high": 0.1545, "low": 0.1445, "close": 0.1534, "volume": 10465065.0, "close_time": 1752307199999, "quote_volume": 1577506.6913, "trades": 12323, "taker_buy_base": 5771933.0, "taker_buy_quote": 869603.3083 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1533, "high": 0.1585, "low": 0.1477, "close": 0.1494, "volume": 6449638.0, "close_time": 1752321599999, "quote_volume": 974499.1367, "trades": 5845, "taker_buy_base": 3063949.0, "taker_buy_quote": 463609.4048 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1494, "high": 0.1502, "low": 0.1434, "close": 0.1442, "volume": 3476436.0, "close_time": 1752335999999, "quote_volume": 510521.7009, "trades": 7807, "taker_buy_base": 1404133.0, "taker_buy_quote": 205948.8523 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1442, "high": 0.1472, "low": 0.1439, "close": 0.1471, "volume": 816323.0, "close_time": 1752350399999, "quote_volume": 119291.3921, "trades": 1520, "taker_buy_base": 402082.0, "taker_buy_quote": 58750.6852 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1471, "high": 0.1478, "low": 0.1449, "close": 0.1475, "volume": 718590.0, "close_time": 1752364799999, "quote_volume": 105317.6797, "trades": 1290, "taker_buy_base": 387758.0, "taker_buy_quote": 56849.0545 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1476, "high": 0.1495, "low": 0.1464, "close": 0.1485, "volume": 2612637.0, "close_time": 1752379199999, "quote_volume": 387038.6304, "trades": 4330, "taker_buy_base": 1492466.0, "taker_buy_quote": 221100.3061 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1485, "high": 0.1509, "low": 0.1476, "close": 0.1506, "volume": 1082335.0, "close_time": 1752393599999, "quote_volume": 161748.913, "trades": 1325, "taker_buy_base": 613975.0, "taker_buy_quote": 91808.5079 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1507, "high": 0.1507, "low": 0.148, "close": 0.1497, "volume": 697764.0, "close_time": 1752407999999, "quote_volume": 104056.3491, "trades": 1675, "taker_buy_base": 273191.0, "taker_buy_quote": 40756.5119 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1498, "high": 0.1534, "low": 0.1495, "close": 0.1516, "volume": 1443315.0, "close_time": 1752422399999, "quote_volume": 218742.0126, "trades": 2400, "taker_buy_base": 776435.0, "taker_buy_quote": 117647.2601 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1517, "high": 0.1529, "low": 0.1501, "close": 0.1514, "volume": 862800.0, "close_time": 1752436799999, "quote_volume": 130873.6053, "trades": 1719, "taker_buy_base": 467005.0, "taker_buy_quote": 70849.3165 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1514, "high": 0.1525, "low": 0.1486, "close": 0.151, "volume": 1089290.0, "close_time": 1752451199999, "quote_volume": 163712.8584, "trades": 2238, "taker_buy_base": 562898.0, "taker_buy_quote": 84601.4761 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.151, "high": 0.1554, "low": 0.1502, "close": 0.1542, "volume": 1450880.0, "close_time": 1752465599999, "quote_volume": 221414.9197, "trades": 2692, "taker_buy_base": 764262.0, "taker_buy_quote": 116755.1285 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1544, "high": 0.161, "low": 0.1532, "close": 0.1562, "volume": 4555472.0, "close_time": 1752479999999, "quote_volume": 709560.1724, "trades": 5772, "taker_buy_base": 1942757.0, "taker_buy_quote": 302671.6714 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1564, "high": 0.1582, "low": 0.1538, "close": 0.1548, "volume": 3475840.0, "close_time": 1752494399999, "quote_volume": 543246.0499, "trades": 3619, "taker_buy_base": 1197548.0, "taker_buy_quote": 186877.5129 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1547, "high": 0.1568, "low": 0.152, "close": 0.1527, "volume": 4537220.0, "close_time": 1752508799999, "quote_volume": 701846.8686, "trades": 4033, "taker_buy_base": 1922721.0, "taker_buy_quote": 297133.832 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1527, "high": 0.1542, "low": 0.1502, "close": 0.1505, "volume": 1568468.0, "close_time": 1752523199999, "quote_volume": 238686.4915, "trades": 2063, "taker_buy_base": 765255.0, "taker_buy_quote": 116481.9359 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1507, "high": 0.1523, "low": 0.149, "close": 0.1518, "volume": 1112504.0, "close_time": 1752537599999, "quote_volume": 167869.1667, "trades": 1462, "taker_buy_base": 559196.0, "taker_buy_quote": 84443.2747 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1519, "high": 0.1528, "low": 0.1461, "close": 0.1475, "volume": 1322565.0, "close_time": 1752551999999, "quote_volume": 197856.124, "trades": 1768, "taker_buy_base": 546948.0, "taker_buy_quote": 81716.562 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1474, "high": 0.151, "low": 0.1461, "close": 0.1475, "volume": 1486849.0, "close_time": 1752566399999, "quote_volume": 221050.9731, "trades": 1378, "taker_buy_base": 596746.0, "taker_buy_quote": 88684.7408 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1474, "high": 0.1489, "low": 0.1463, "close": 0.1489, "volume": 1571390.0, "close_time": 1752580799999, "quote_volume": 231987.8089, "trades": 1393, "taker_buy_base": 874453.0, "taker_buy_quote": 129128.3119 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1489, "high": 0.1506, "low": 0.1459, "close": 0.1494, "volume": 1914889.0, "close_time": 1752595199999, "quote_volume": 284459.5302, "trades": 1974, "taker_buy_base": 957880.0, "taker_buy_quote": 142080.6274 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1493, "high": 0.1539, "low": 0.1493, "close": 0.1501, "volume": 1803223.0, "close_time": 1752609599999, "quote_volume": 273708.7548, "trades": 2133, "taker_buy_base": 765255.0, "taker_buy_quote": 116150.7075 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1501, "high": 0.1554, "low": 0.1498, "close": 0.1552, "volume": 1304854.0, "close_time": 1752623999999, "quote_volume": 199742.8069, "trades": 1593, "taker_buy_base": 666161.0, "taker_buy_quote": 102016.3445 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1552, "high": 0.1559, "low": 0.1525, "close": 0.1531, "volume": 1181858.0, "close_time": 1752638399999, "quote_volume": 182652.8604, "trades": 1571, "taker_buy_base": 522394.0, "taker_buy_quote": 80786.4134 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1531, "high": 0.1555, "low": 0.1519, "close": 0.1547, "volume": 906178.0, "close_time": 1752652799999, "quote_volume": 139551.7404, "trades": 1072, "taker_buy_base": 357566.0, "taker_buy_quote": 55042.9083 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1547, "high": 0.1551, "low": 0.1532, "close": 0.1538, "volume": 663793.0, "close_time": 1752667199999, "quote_volume": 102323.8987, "trades": 1304, "taker_buy_base": 229186.0, "taker_buy_quote": 35336.443 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1535, "high": 0.1564, "low": 0.153, "close": 0.1548, "volume": 1274851.0, "close_time": 1752681599999, "quote_volume": 197197.0909, "trades": 2407, "taker_buy_base": 651762.0, "taker_buy_quote": 100752.5686 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.155, "high": 0.1591, "low": 0.1543, "close": 0.1568, "volume": 1762514.0, "close_time": 1752695999999, "quote_volume": 276414.2956, "trades": 3197, "taker_buy_base": 874349.0, "taker_buy_quote": 137096.845 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1568, "high": 0.1595, "low": 0.156, "close": 0.1568, "volume": 1132808.0, "close_time": 1752710399999, "quote_volume": 178903.3153, "trades": 2014, "taker_buy_base": 496661.0, "taker_buy_quote": 78362.4086 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1569, "high": 0.158, "low": 0.153, "close": 0.154, "volume": 1244271.0, "close_time": 1752724799999, "quote_volume": 193387.2353, "trades": 1934, "taker_buy_base": 578468.0, "taker_buy_quote": 89911.9254 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1538, "high": 0.1574, "low": 0.1534, "close": 0.1569, "volume": 1275230.0, "close_time": 1752739199999, "quote_volume": 198417.2232, "trades": 2346, "taker_buy_base": 677677.0, "taker_buy_quote": 105413.3351 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1568, "high": 0.1589, "low": 0.1563, "close": 0.1567, "volume": 1183288.0, "close_time": 1752753599999, "quote_volume": 186302.8719, "trades": 1960, "taker_buy_base": 548535.0, "taker_buy_quote": 86412.8315 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1567, "high": 0.1574, "low": 0.1539, "close": 0.1559, "volume": 1754340.0, "close_time": 1752767999999, "quote_volume": 273489.3747, "trades": 3164, "taker_buy_base": 837806.0, "taker_buy_quote": 130633.2343 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1558, "high": 0.1565, "low": 0.1526, "close": 0.1542, "volume": 1712557.0, "close_time": 1752782399999, "quote_volume": 264864.6996, "trades": 2773, "taker_buy_base": 770591.0, "taker_buy_quote": 119183.0499 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1541, "high": 0.16, "low": 0.1526, "close": 0.1585, "volume": 2034788.0, "close_time": 1752796799999, "quote_volume": 319921.7022, "trades": 3252, "taker_buy_base": 931441.0, "taker_buy_quote": 146289.1918 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1584, "high": 0.1626, "low": 0.1578, "close": 0.1623, "volume": 1733453.0, "close_time": 1752811199999, "quote_volume": 278469.3322, "trades": 2367, "taker_buy_base": 880292.0, "taker_buy_quote": 141471.6462 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1624, "high": 0.1661, "low": 0.1617, "close": 0.1628, "volume": 2698099.0, "close_time": 1752825599999, "quote_volume": 443235.9127, "trades": 2889, "taker_buy_base": 1550655.0, "taker_buy_quote": 254545.8774 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1627, "high": 0.1651, "low": 0.1619, "close": 0.1633, "volume": 1801429.0, "close_time": 1752839999999, "quote_volume": 293901.5731, "trades": 2292, "taker_buy_base": 995996.0, "taker_buy_quote": 162486.7845 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1633, "high": 0.1651, "low": 0.1591, "close": 0.1603, "volume": 3020051.0, "close_time": 1752854399999, "quote_volume": 488270.033, "trades": 3372, "taker_buy_base": 1595319.0, "taker_buy_quote": 258087.856 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1603, "high": 0.1627, "low": 0.1595, "close": 0.1608, "volume": 1230808.0, "close_time": 1752868799999, "quote_volume": 198509.6291, "trades": 1779, "taker_buy_base": 576099.0, "taker_buy_quote": 92887.0849 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1608, "high": 0.1617, "low": 0.1565, "close": 0.1599, "volume": 1778693.0, "close_time": 1752883199999, "quote_volume": 283341.4724, "trades": 2804, "taker_buy_base": 821743.0, "taker_buy_quote": 130910.8883 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.16, "high": 0.1616, "low": 0.1561, "close": 0.1616, "volume": 752945.0, "close_time": 1752897599999, "quote_volume": 119287.1089, "trades": 1406, "taker_buy_base": 355199.0, "taker_buy_quote": 56267.1582 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1617, "high": 0.1629, "low": 0.1596, "close": 0.1599, "volume": 932344.0, "close_time": 1752911999999, "quote_volume": 150181.792, "trades": 2009, "taker_buy_base": 381994.0, "taker_buy_quote": 61563.8276 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1574, "close": 0.1579, "volume": 1070726.0, "close_time": 1752926399999, "quote_volume": 170008.8273, "trades": 2083, "taker_buy_base": 503696.0, "taker_buy_quote": 79992.2396 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1552, "close": 0.1568, "volume": 1007897.0, "close_time": 1752940799999, "quote_volume": 158439.5656, "trades": 2223, "taker_buy_base": 442894.0, "taker_buy_quote": 69639.2034 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1568, "high": 0.1625, "low": 0.1566, "close": 0.1622, "volume": 1140582.0, "close_time": 1752955199999, "quote_volume": 181441.9881, "trades": 2315, "taker_buy_base": 610130.0, "taker_buy_quote": 97048.4857 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1622, "high": 0.1642, "low": 0.1608, "close": 0.1631, "volume": 1575139.0, "close_time": 1752969599999, "quote_volume": 256091.445, "trades": 2620, "taker_buy_base": 935608.0, "taker_buy_quote": 152146.9977 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1631, "high": 0.1661, "low": 0.1631, "close": 0.1647, "volume": 747649.0, "close_time": 1752983999999, "quote_volume": 122684.8143, "trades": 1437, "taker_buy_base": 392874.0, "taker_buy_quote": 64476.8372 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1647, "high": 0.1673, "low": 0.1642, "close": 0.1667, "volume": 809456.0, "close_time": 1752998399999, "quote_volume": 134290.8954, "trades": 1735, "taker_buy_base": 403636.0, "taker_buy_quote": 66975.8674 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1666, "high": 0.1684, "low": 0.1663, "close": 0.1681, "volume": 836931.0, "close_time": 1753012799999, "quote_volume": 139954.5944, "trades": 1394, "taker_buy_base": 458994.0, "taker_buy_quote": 76780.5732 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.168, "high": 0.1699, "low": 0.1663, "close": 0.1698, "volume": 1428021.0, "close_time": 1753027199999, "quote_volume": 239831.529, "trades": 2122, "taker_buy_base": 767251.0, "taker_buy_quote": 128961.8241 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1697, "high": 0.173, "low": 0.1689, "close": 0.1698, "volume": 1933516.0, "close_time": 1753041599999, "quote_volume": 330238.8024, "trades": 2678, "taker_buy_base": 1019062.0, "taker_buy_quote": 174254.9936 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1643, "close": 0.168, "volume": 2201052.0, "close_time": 1753055999999, "quote_volume": 367357.7631, "trades": 2747, "taker_buy_base": 1238868.0, "taker_buy_quote": 206508.6079 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.168, "high": 0.1708, "low": 0.1644, "close": 0.1705, "volume": 1698275.0, "close_time": 1753070399999, "quote_volume": 283981.6522, "trades": 2355, "taker_buy_base": 913153.0, "taker_buy_quote": 152761.4725 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1704, "high": 0.1713, "low": 0.1691, "close": 0.1703, "volume": 1004509.0, "close_time": 1753084799999, "quote_volume": 171152.1583, "trades": 1445, "taker_buy_base": 458476.0, "taker_buy_quote": 78111.6068 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1703, "high": 0.1724, "low": 0.1688, "close": 0.1715, "volume": 1614230.0, "close_time": 1753099199999, "quote_volume": 275631.1527, "trades": 1900, "taker_buy_base": 798379.0, "taker_buy_quote": 136442.1575 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1715, "high": 0.1734, "low": 0.1695, "close": 0.17, "volume": 1772193.0, "close_time": 1753113599999, "quote_volume": 303074.7844, "trades": 2639, "taker_buy_base": 938088.0, "taker_buy_quote": 160502.7539 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1699, "high": 0.171, "low": 0.1666, "close": 0.1674, "volume": 1652583.0, "close_time": 1753127999999, "quote_volume": 278572.3311, "trades": 2756, "taker_buy_base": 818149.0, "taker_buy_quote": 137943.1311 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1673, "high": 0.1704, "low": 0.167, "close": 0.1693, "volume": 997070.0, "close_time": 1753142399999, "quote_volume": 168246.1556, "trades": 1395, "taker_buy_base": 514473.0, "taker_buy_quote": 86836.8922 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1693, "high": 0.17, "low": 0.1637, "close": 0.1663, "volume": 1685943.0, "close_time": 1753156799999, "quote_volume": 281642.6351, "trades": 2503, "taker_buy_base": 730483.0, "taker_buy_quote": 121980.6747 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.1664, "high": 0.1666, "low": 0.1623, "close": 0.1648, "volume": 1493405.0, "close_time": 1753171199999, "quote_volume": 245060.0978, "trades": 2173, "taker_buy_base": 668027.0, "taker_buy_quote": 109696.273 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.1648, "high": 0.1668, "low": 0.1612, "close": 0.1663, "volume": 1566289.0, "close_time": 1753185599999, "quote_volume": 256804.8661, "trades": 2911, "taker_buy_base": 726622.0, "taker_buy_quote": 119050.5278 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1663, "high": 0.1704, "low": 0.1628, "close": 0.169, "volume": 6283973.0, "close_time": 1753199999999, "quote_volume": 1046685.1191, "trades": 10277, "taker_buy_base": 3628392.0, "taker_buy_quote": 604126.9617 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.1691, "high": 0.1706, "low": 0.1667, "close": 0.1673, "volume": 2138469.0, "close_time": 1753214399999, "quote_volume": 361060.3038, "trades": 2649, "taker_buy_base": 883199.0, "taker_buy_quote": 149190.6951 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1672, "high": 0.1713, "low": 0.1669, "close": 0.1708, "volume": 1128982.0, "close_time": 1753228799999, "quote_volume": 191647.3108, "trades": 1910, "taker_buy_base": 606013.0, "taker_buy_quote": 102809.218 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1677, "close": 0.169, "volume": 947378.0, "close_time": 1753243199999, "quote_volume": 160140.628, "trades": 1504, "taker_buy_base": 488126.0, "taker_buy_quote": 82505.8695 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1691, "high": 0.1724, "low": 0.1686, "close": 0.1698, "volume": 1060853.0, "close_time": 1753257599999, "quote_volume": 181310.177, "trades": 1722, "taker_buy_base": 481286.0, "taker_buy_quote": 82297.3627 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1699, "high": 0.1716, "low": 0.1677, "close": 0.1692, "volume": 1372179.0, "close_time": 1753271999999, "quote_volume": 232174.122, "trades": 2364, "taker_buy_base": 620832.0, "taker_buy_quote": 105061.0823 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1693, "high": 0.1698, "low": 0.1598, "close": 0.1625, "volume": 4434542.0, "close_time": 1753286399999, "quote_volume": 723792.9971, "trades": 8792, "taker_buy_base": 1864280.0, "taker_buy_quote": 304188.6013 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1564, "close": 0.158, "volume": 2240729.0, "close_time": 1753300799999, "quote_volume": 355861.4146, "trades": 4532, "taker_buy_base": 972280.0, "taker_buy_quote": 154349.2435 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1581, "high": 0.1591, "low": 0.1528, "close": 0.1574, "volume": 2345460.0, "close_time": 1753315199999, "quote_volume": 366137.0442, "trades": 5209, "taker_buy_base": 962366.0, "taker_buy_quote": 149916.1054 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1574, "high": 0.1596, "low": 0.157, "close": 0.1578, "volume": 997615.0, "close_time": 1753329599999, "quote_volume": 157892.8057, "trades": 2172, "taker_buy_base": 393751.0, "taker_buy_quote": 62277.169 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1578, "high": 0.1583, "low": 0.1466, "close": 0.1512, "volume": 3337028.0, "close_time": 1753343999999, "quote_volume": 504262.6721, "trades": 5105, "taker_buy_base": 1508884.0, "taker_buy_quote": 227949.6839 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1511, "high": 0.1538, "low": 0.1501, "close": 0.1536, "volume": 1327288.0, "close_time": 1753358399999, "quote_volume": 201919.9649, "trades": 2186, "taker_buy_base": 654151.0, "taker_buy_quote": 99525.6287 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1535, "high": 0.1588, "low": 0.1504, "close": 0.1563, "volume": 4518572.0, "close_time": 1753372799999, "quote_volume": 702797.6705, "trades": 8446, "taker_buy_base": 2369411.0, "taker_buy_quote": 368228.0309 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1564, "high": 0.1592, "low": 0.1525, "close": 0.1555, "volume": 3984887.0, "close_time": 1753387199999, "quote_volume": 624617.9462, "trades": 9343, "taker_buy_base": 2107727.0, "taker_buy_quote": 330101.2899 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1555, "high": 0.1565, "low": 0.1525, "close": 0.1528, "volume": 917291.0, "close_time": 1753401599999, "quote_volume": 141526.5271, "trades": 1740, "taker_buy_base": 457324.0, "taker_buy_quote": 70566.3586 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.153, "high": 0.1541, "low": 0.1485, "close": 0.1502, "volume": 2010255.0, "close_time": 1753415999999, "quote_volume": 304884.3219, "trades": 3710, "taker_buy_base": 917658.0, "taker_buy_quote": 139043.8239 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1501, "high": 0.1522, "low": 0.1487, "close": 0.1509, "volume": 1533044.0, "close_time": 1753430399999, "quote_volume": 230713.1559, "trades": 2742, "taker_buy_base": 817112.0, "taker_buy_quote": 122961.7677 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.1507, "high": 0.1547, "low": 0.1501, "close": 0.1542, "volume": 1619604.0, "close_time": 1753444799999, "quote_volume": 247361.0988, "trades": 3092, "taker_buy_base": 928152.0, "taker_buy_quote": 141785.1636 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1542, "high": 0.155, "low": 0.149, "close": 0.1507, "volume": 1709066.0, "close_time": 1753459199999, "quote_volume": 260006.3359, "trades": 2706, "taker_buy_base": 724980.0, "taker_buy_quote": 110302.0523 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1507, "high": 0.153, "low": 0.15, "close": 0.1524, "volume": 610915.0, "close_time": 1753473599999, "quote_volume": 92654.1101, "trades": 1324, "taker_buy_base": 269386.0, "taker_buy_quote": 40867.7738 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1521, "high": 0.1561, "low": 0.1521, "close": 0.1555, "volume": 845018.0, "close_time": 1753487999999, "quote_volume": 131017.0319, "trades": 1950, "taker_buy_base": 322959.0, "taker_buy_quote": 50012.1115 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1555, "high": 0.1576, "low": 0.1551, "close": 0.157, "volume": 554109.0, "close_time": 1753502399999, "quote_volume": 86545.3744, "trades": 1300, "taker_buy_base": 232896.0, "taker_buy_quote": 36387.8268 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1569, "high": 0.1605, "low": 0.1561, "close": 0.1605, "volume": 2213970.0, "close_time": 1753516799999, "quote_volume": 350554.7922, "trades": 3251, "taker_buy_base": 1069633.0, "taker_buy_quote": 169219.7919 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1604, "high": 0.1619, "low": 0.1594, "close": 0.1609, "volume": 1094995.0, "close_time": 1753531199999, "quote_volume": 175783.2541, "trades": 3090, "taker_buy_base": 676679.0, "taker_buy_quote": 108637.8454 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.1609, "high": 0.1678, "low": 0.1605, "close": 0.1632, "volume": 4719552.0, "close_time": 1753545599999, "quote_volume": 774909.6902, "trades": 8878, "taker_buy_base": 2842456.0, "taker_buy_quote": 466895.4333 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1634, "high": 0.1648, "low": 0.1613, "close": 0.1644, "volume": 876783.0, "close_time": 1753559999999, "quote_volume": 143061.8887, "trades": 1671, "taker_buy_base": 374986.0, "taker_buy_quote": 61230.976 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1645, "high": 0.1655, "low": 0.1639, "close": 0.164, "volume": 915890.0, "close_time": 1753574399999, "quote_volume": 150672.805, "trades": 1423, "taker_buy_base": 432863.0, "taker_buy_quote": 71209.1593 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1641, "high": 0.165, "low": 0.163, "close": 0.1631, "volume": 967212.0, "close_time": 1753588799999, "quote_volume": 158756.3631, "trades": 1761, "taker_buy_base": 385807.0, "taker_buy_quote": 63347.6567 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1633, "high": 0.1646, "low": 0.1628, "close": 0.1644, "volume": 509340.0, "close_time": 1753603199999, "quote_volume": 83280.9308, "trades": 1461, "taker_buy_base": 237445.0, "taker_buy_quote": 38838.7107 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1643, "high": 0.1646, "low": 0.1626, "close": 0.1629, "volume": 563321.0, "close_time": 1753617599999, "quote_volume": 92167.3856, "trades": 1343, "taker_buy_base": 226177.0, "taker_buy_quote": 36990.8616 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1628, "high": 0.1644, "low": 0.1622, "close": 0.1635, "volume": 622032.0, "close_time": 1753631999999, "quote_volume": 101527.51, "trades": 2119, "taker_buy_base": 276726.0, "taker_buy_quote": 45176.5524 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1636, "high": 0.166, "low": 0.1636, "close": 0.1651, "volume": 1057444.0, "close_time": 1753646399999, "quote_volume": 174445.4855, "trades": 2574, "taker_buy_base": 477687.0, "taker_buy_quote": 78826.8606 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1652, "high": 0.1681, "low": 0.1652, "close": 0.1673, "volume": 1108162.0, "close_time": 1753660799999, "quote_volume": 184883.739, "trades": 2223, "taker_buy_base": 549657.0, "taker_buy_quote": 91692.0029 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1655, "close": 0.168, "volume": 1517669.0, "close_time": 1753675199999, "quote_volume": 253956.0609, "trades": 3485, "taker_buy_base": 612925.0, "taker_buy_quote": 102643.65 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.168, "high": 0.1693, "low": 0.166, "close": 0.1668, "volume": 901041.0, "close_time": 1753689599999, "quote_volume": 151196.3218, "trades": 2241, "taker_buy_base": 301738.0, "taker_buy_quote": 50654.2289 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1668, "high": 0.1748, "low": 0.1664, "close": 0.173, "volume": 5607093.0, "close_time": 1753703999999, "quote_volume": 961385.1271, "trades": 8825, "taker_buy_base": 2801678.0, "taker_buy_quote": 480813.858 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1731, "high": 0.1737, "low": 0.1643, "close": 0.1652, "volume": 3820451.0, "close_time": 1753718399999, "quote_volume": 648600.528, "trades": 6347, "taker_buy_base": 1901841.0, "taker_buy_quote": 322709.7979 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1604, "close": 0.1612, "volume": 1365404.0, "close_time": 1753732799999, "quote_volume": 223069.5815, "trades": 2767, "taker_buy_base": 625551.0, "taker_buy_quote": 102214.8626 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1613, "high": 0.1616, "low": 0.1583, "close": 0.1592, "volume": 831018.0, "close_time": 1753747199999, "quote_volume": 132690.7902, "trades": 1557, "taker_buy_base": 411599.0, "taker_buy_quote": 65735.7536 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1552, "close": 0.158, "volume": 1662375.0, "close_time": 1753761599999, "quote_volume": 261736.9251, "trades": 2270, "taker_buy_base": 731778.0, "taker_buy_quote": 115065.7636 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.158, "high": 0.1766, "low": 0.1573, "close": 0.1662, "volume": 10166479.0, "close_time": 1753775999999, "quote_volume": 1699631.03, "trades": 9657, "taker_buy_base": 5511317.0, "taker_buy_quote": 921302.8359 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1661, "high": 0.1676, "low": 0.1598, "close": 0.1666, "volume": 2944130.0, "close_time": 1753790399999, "quote_volume": 481558.4282, "trades": 2510, "taker_buy_base": 1594978.0, "taker_buy_quote": 260444.1042 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1667, "high": 0.1696, "low": 0.1621, "close": 0.1636, "volume": 6333474.0, "close_time": 1753804799999, "quote_volume": 1053045.7718, "trades": 5583, "taker_buy_base": 3210214.0, "taker_buy_quote": 533419.2663 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1637, "high": 0.1725, "low": 0.163, "close": 0.1637, "volume": 5266308.0, "close_time": 1753819199999, "quote_volume": 877595.1922, "trades": 4568, "taker_buy_base": 2684235.0, "taker_buy_quote": 447500.9544 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1633, "high": 0.1706, "low": 0.1616, "close": 0.1703, "volume": 2185177.0, "close_time": 1753833599999, "quote_volume": 361369.8609, "trades": 2419, "taker_buy_base": 1378869.0, "taker_buy_quote": 228181.5937 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1644, "close": 0.1653, "volume": 3363916.0, "close_time": 1753847999999, "quote_volume": 560872.4931, "trades": 3546, "taker_buy_base": 1379046.0, "taker_buy_quote": 230048.2413 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1652, "high": 0.1679, "low": 0.1611, "close": 0.1669, "volume": 6093525.0, "close_time": 1753862399999, "quote_volume": 1003948.6211, "trades": 5228, "taker_buy_base": 3147548.0, "taker_buy_quote": 517732.3446 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1667, "high": 0.172, "low": 0.1624, "close": 0.1634, "volume": 4400318.0, "close_time": 1753876799999, "quote_volume": 736609.1841, "trades": 5236, "taker_buy_base": 2136631.0, "taker_buy_quote": 358220.943 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1635, "high": 0.1691, "low": 0.1616, "close": 0.168, "volume": 5875476.0, "close_time": 1753891199999, "quote_volume": 977695.9666, "trades": 5841, "taker_buy_base": 2881542.0, "taker_buy_quote": 479137.0157 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1682, "high": 0.1693, "low": 0.1605, "close": 0.1662, "volume": 3478855.0, "close_time": 1753905599999, "quote_volume": 573832.7221, "trades": 4041, "taker_buy_base": 1588191.0, "taker_buy_quote": 261585.895 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1664, "high": 0.1686, "low": 0.1654, "close": 0.1676, "volume": 1329926.0, "close_time": 1753919999999, "quote_volume": 222126.0966, "trades": 1573, "taker_buy_base": 639583.0, "taker_buy_quote": 106863.348 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1677, "high": 0.182, "low": 0.1674, "close": 0.1811, "volume": 10243829.0, "close_time": 1753934399999, "quote_volume": 1806844.2751, "trades": 12214, "taker_buy_base": 5504168.0, "taker_buy_quote": 971253.0919 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1812, "high": 0.1868, "low": 0.1695, "close": 0.1725, "volume": 19113765.0, "close_time": 1753948799999, "quote_volume": 3402892.1193, "trades": 20737, "taker_buy_base": 9012852.0, "taker_buy_quote": 1606526.3285 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1725, "high": 0.175, "low": 0.1698, "close": 0.1702, "volume": 3682776.0, "close_time": 1753963199999, "quote_volume": 634767.0501, "trades": 5662, "taker_buy_base": 1406778.0, "taker_buy_quote": 242298.6617 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1701, "high": 0.1701, "low": 0.1625, "close": 0.1645, "volume": 6599305.0, "close_time": 1753977599999, "quote_volume": 1090718.9853, "trades": 7215, "taker_buy_base": 2502720.0, "taker_buy_quote": 412359.3379 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1644, "high": 0.1675, "low": 0.1614, "close": 0.1615, "volume": 2163318.0, "close_time": 1753991999999, "quote_volume": 354964.3669, "trades": 2871, "taker_buy_base": 844815.0, "taker_buy_quote": 138605.5418 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1553, "close": 0.1557, "volume": 2164594.0, "close_time": 1754006399999, "quote_volume": 342396.4273, "trades": 3061, "taker_buy_base": 1080968.0, "taker_buy_quote": 170801.7396 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1557, "high": 0.1563, "low": 0.1514, "close": 0.154, "volume": 2737191.0, "close_time": 1754020799999, "quote_volume": 420868.0347, "trades": 4204, "taker_buy_base": 1209017.0, "taker_buy_quote": 185896.6591 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1538, "high": 0.154, "low": 0.1499, "close": 0.1504, "volume": 3037330.0, "close_time": 1754035199999, "quote_volume": 459816.4828, "trades": 3678, "taker_buy_base": 1799000.0, "taker_buy_quote": 272271.4651 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1476, "close": 0.1511, "volume": 2967025.0, "close_time": 1754049599999, "quote_volume": 442561.7719, "trades": 3837, "taker_buy_base": 1764540.0, "taker_buy_quote": 263133.0711 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.151, "high": 0.1524, "low": 0.1475, "close": 0.1518, "volume": 2605564.0, "close_time": 1754063999999, "quote_volume": 393781.2113, "trades": 3356, "taker_buy_base": 1231253.0, "taker_buy_quote": 186111.2444 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1518, "high": 0.153, "low": 0.1482, "close": 0.1514, "volume": 1732221.0, "close_time": 1754078399999, "quote_volume": 260866.6836, "trades": 2150, "taker_buy_base": 665903.0, "taker_buy_quote": 100323.3453 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1517, "high": 0.1519, "low": 0.1448, "close": 0.1483, "volume": 2493869.0, "close_time": 1754092799999, "quote_volume": 369151.4742, "trades": 2835, "taker_buy_base": 1238012.0, "taker_buy_quote": 183541.9662 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1482, "high": 0.1504, "low": 0.1476, "close": 0.1501, "volume": 1050265.0, "close_time": 1754107199999, "quote_volume": 156223.6477, "trades": 1493, "taker_buy_base": 471693.0, "taker_buy_quote": 70242.2737 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1501, "high": 0.1514, "low": 0.1452, "close": 0.148, "volume": 2260499.0, "close_time": 1754121599999, "quote_volume": 334676.917, "trades": 1904, "taker_buy_base": 1007483.0, "taker_buy_quote": 149113.5416 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.148, "high": 0.1485, "low": 0.1445, "close": 0.1474, "volume": 1583217.0, "close_time": 1754135999999, "quote_volume": 231336.6214, "trades": 1760, "taker_buy_base": 805126.0, "taker_buy_quote": 117701.3899 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1473, "high": 0.1483, "low": 0.1446, "close": 0.1448, "volume": 1284848.0, "close_time": 1754150399999, "quote_volume": 188139.5201, "trades": 1431, "taker_buy_base": 575971.0, "taker_buy_quote": 84291.4361 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1448, "high": 0.1458, "low": 0.1416, "close": 0.1435, "volume": 1898091.0, "close_time": 1754164799999, "quote_volume": 272543.2876, "trades": 2165, "taker_buy_base": 846148.0, "taker_buy_quote": 121493.8044 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1433, "high": 0.1454, "low": 0.1431, "close": 0.1442, "volume": 790773.0, "close_time": 1754179199999, "quote_volume": 113914.4729, "trades": 899, "taker_buy_base": 428168.0, "taker_buy_quote": 61680.3263 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1443, "high": 0.1467, "low": 0.143, "close": 0.1461, "volume": 799542.0, "close_time": 1754193599999, "quote_volume": 116135.7196, "trades": 844, "taker_buy_base": 448634.0, "taker_buy_quote": 65114.3194 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1459, "high": 0.1468, "low": 0.1455, "close": 0.1464, "volume": 284609.0, "close_time": 1754207999999, "quote_volume": 41586.0492, "trades": 386, "taker_buy_base": 151811.0, "taker_buy_quote": 22187.8494 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1464, "high": 0.1477, "low": 0.146, "close": 0.147, "volume": 428812.0, "close_time": 1754222399999, "quote_volume": 63002.5526, "trades": 429, "taker_buy_base": 174267.0, "taker_buy_quote": 25613.1239 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1471, "high": 0.1475, "low": 0.1458, "close": 0.1465, "volume": 480808.0, "close_time": 1754236799999, "quote_volume": 70512.5663, "trades": 466, "taker_buy_base": 212555.0, "taker_buy_quote": 31172.6892 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1429, "close": 0.1453, "volume": 3910436.0, "close_time": 1754251199999, "quote_volume": 564210.4237, "trades": 3147, "taker_buy_base": 1604124.0, "taker_buy_quote": 231145.7723 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1452, "high": 0.147, "low": 0.1448, "close": 0.1457, "volume": 732543.0, "close_time": 1754265599999, "quote_volume": 106733.8896, "trades": 751, "taker_buy_base": 295131.0, "taker_buy_quote": 42990.6743 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1456, "high": 0.1484, "low": 0.1453, "close": 0.1473, "volume": 757632.0, "close_time": 1754279999999, "quote_volume": 111303.4795, "trades": 928, "taker_buy_base": 425374.0, "taker_buy_quote": 62442.2494 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1474, "high": 0.1487, "low": 0.1463, "close": 0.1481, "volume": 839648.0, "close_time": 1754294399999, "quote_volume": 123768.6894, "trades": 856, "taker_buy_base": 485957.0, "taker_buy_quote": 71616.5508 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1482, "high": 0.1488, "low": 0.1463, "close": 0.1468, "volume": 908716.0, "close_time": 1754308799999, "quote_volume": 134348.2004, "trades": 1044, "taker_buy_base": 471749.0, "taker_buy_quote": 69733.4228 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.1469, "high": 0.1514, "low": 0.1468, "close": 0.1505, "volume": 1659849.0, "close_time": 1754323199999, "quote_volume": 248152.5393, "trades": 1786, "taker_buy_base": 851291.0, "taker_buy_quote": 127205.5022 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1505, "high": 0.1524, "low": 0.1502, "close": 0.1509, "volume": 923233.0, "close_time": 1754337599999, "quote_volume": 139631.6097, "trades": 1360, "taker_buy_base": 501235.0, "taker_buy_quote": 75802.4657 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1509, "high": 0.1543, "low": 0.1506, "close": 0.1539, "volume": 742761.0, "close_time": 1754351999999, "quote_volume": 113371.2667, "trades": 1141, "taker_buy_base": 386646.0, "taker_buy_quote": 59000.3195 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1539, "high": 0.1547, "low": 0.1513, "close": 0.1513, "volume": 814185.0, "close_time": 1754366399999, "quote_volume": 124600.7112, "trades": 1059, "taker_buy_base": 373695.0, "taker_buy_quote": 57091.6585 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.1513, "high": 0.1518, "low": 0.1482, "close": 0.1485, "volume": 642166.0, "close_time": 1754380799999, "quote_volume": 96476.2193, "trades": 888, "taker_buy_base": 314055.0, "taker_buy_quote": 47137.393 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1485, "high": 0.1536, "low": 0.1485, "close": 0.1535, "volume": 845859.0, "close_time": 1754395199999, "quote_volume": 128150.4793, "trades": 983, "taker_buy_base": 363813.0, "taker_buy_quote": 55020.2358 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1535, "high": 0.1536, "low": 0.1475, "close": 0.148, "volume": 1956197.0, "close_time": 1754409599999, "quote_volume": 294229.4488, "trades": 2228, "taker_buy_base": 1054973.0, "taker_buy_quote": 158641.3414 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1479, "high": 0.1494, "low": 0.1471, "close": 0.1476, "volume": 618064.0, "close_time": 1754423999999, "quote_volume": 91706.0008, "trades": 1075, "taker_buy_base": 337572.0, "taker_buy_quote": 50102.7818 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1476, "high": 0.1487, "low": 0.1455, "close": 0.1487, "volume": 470247.0, "close_time": 1754438399999, "quote_volume": 69383.5604, "trades": 799, "taker_buy_base": 198333.0, "taker_buy_quote": 29271.7909 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1488, "high": 0.1488, "low": 0.1451, "close": 0.1453, "volume": 534090.0, "close_time": 1754452799999, "quote_volume": 78136.8466, "trades": 781, "taker_buy_base": 231935.0, "taker_buy_quote": 33928.5659 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1451, "high": 0.1492, "low": 0.1444, "close": 0.149, "volume": 865592.0, "close_time": 1754467199999, "quote_volume": 127746.3738, "trades": 1186, "taker_buy_base": 420275.0, "taker_buy_quote": 62037.1587 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.149, "high": 0.1494, "low": 0.1476, "close": 0.1486, "volume": 906811.0, "close_time": 1754481599999, "quote_volume": 134706.3143, "trades": 1317, "taker_buy_base": 492651.0, "taker_buy_quote": 73169.5055 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1487, "high": 0.1507, "low": 0.1466, "close": 0.1505, "volume": 943335.0, "close_time": 1754495999999, "quote_volume": 139823.3089, "trades": 1279, "taker_buy_base": 411113.0, "taker_buy_quote": 61046.9238 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1504, "high": 0.1522, "low": 0.1492, "close": 0.1507, "volume": 869802.0, "close_time": 1754510399999, "quote_volume": 131137.9909, "trades": 1055, "taker_buy_base": 487273.0, "taker_buy_quote": 73590.348 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1501, "close": 0.1507, "volume": 247855.0, "close_time": 1754524799999, "quote_volume": 37310.7463, "trades": 379, "taker_buy_base": 142094.0, "taker_buy_quote": 21388.4094 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1507, "high": 0.1517, "low": 0.1499, "close": 0.15, "volume": 259746.0, "close_time": 1754539199999, "quote_volume": 39080.0732, "trades": 453, "taker_buy_base": 141410.0, "taker_buy_quote": 21274.4701 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.15, "high": 0.1506, "low": 0.1477, "close": 0.1487, "volume": 1519344.0, "close_time": 1754553599999, "quote_volume": 225913.9164, "trades": 1513, "taker_buy_base": 924886.0, "taker_buy_quote": 137420.3337 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1487, "high": 0.1528, "low": 0.1473, "close": 0.1526, "volume": 1355822.0, "close_time": 1754567999999, "quote_volume": 203957.1825, "trades": 1537, "taker_buy_base": 901063.0, "taker_buy_quote": 135743.7492 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1495, "close": 0.1498, "volume": 805463.0, "close_time": 1754582399999, "quote_volume": 121467.5141, "trades": 932, "taker_buy_base": 547070.0, "taker_buy_quote": 82502.6598 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1498, "high": 0.1508, "low": 0.1467, "close": 0.1505, "volume": 1055226.0, "close_time": 1754596799999, "quote_volume": 156756.9464, "trades": 1470, "taker_buy_base": 596967.0, "taker_buy_quote": 88664.9907 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1505, "high": 0.153, "low": 0.1498, "close": 0.1529, "volume": 721918.0, "close_time": 1754611199999, "quote_volume": 109155.8357, "trades": 1156, "taker_buy_base": 353247.0, "taker_buy_quote": 53490.7153 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.153, "high": 0.1552, "low": 0.1505, "close": 0.1528, "volume": 6195604.0, "close_time": 1754625599999, "quote_volume": 944227.2212, "trades": 6112, "taker_buy_base": 3820588.0, "taker_buy_quote": 582567.7743 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1529, "high": 0.1529, "low": 0.151, "close": 0.1523, "volume": 673197.0, "close_time": 1754639999999, "quote_volume": 102234.218, "trades": 1099, "taker_buy_base": 298459.0, "taker_buy_quote": 45335.4288 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1516, "close": 0.1532, "volume": 371705.0, "close_time": 1754654399999, "quote_volume": 56684.6732, "trades": 645, "taker_buy_base": 204482.0, "taker_buy_quote": 31189.8169 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1532, "high": 0.1548, "low": 0.1507, "close": 0.1517, "volume": 619800.0, "close_time": 1754668799999, "quote_volume": 94676.7156, "trades": 1179, "taker_buy_base": 273385.0, "taker_buy_quote": 41824.2775 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.152, "high": 0.1553, "low": 0.1518, "close": 0.1552, "volume": 544932.0, "close_time": 1754683199999, "quote_volume": 83974.2595, "trades": 1052, "taker_buy_base": 297276.0, "taker_buy_quote": 45822.8563 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1552, "high": 0.1561, "low": 0.1547, "close": 0.1556, "volume": 424053.0, "close_time": 1754697599999, "quote_volume": 65917.1753, "trades": 927, "taker_buy_base": 199882.0, "taker_buy_quote": 31101.331 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1557, "high": 0.1566, "low": 0.1551, "close": 0.1561, "volume": 344090.0, "close_time": 1754711999999, "quote_volume": 53661.0252, "trades": 910, "taker_buy_base": 151020.0, "taker_buy_quote": 23556.9703 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1561, "high": 0.1603, "low": 0.156, "close": 0.16, "volume": 855248.0, "close_time": 1754726399999, "quote_volume": 135612.4604, "trades": 2079, "taker_buy_base": 417588.0, "taker_buy_quote": 66272.9578 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.16, "high": 0.1606, "low": 0.1595, "close": 0.1598, "volume": 707291.0, "close_time": 1754740799999, "quote_volume": 113116.4429, "trades": 1488, "taker_buy_base": 285319.0, "taker_buy_quote": 45646.0526 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1598, "high": 0.1609, "low": 0.158, "close": 0.1592, "volume": 855150.0, "close_time": 1754755199999, "quote_volume": 136216.5022, "trades": 1689, "taker_buy_base": 500774.0, "taker_buy_quote": 79750.1989 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1594, "high": 0.161, "low": 0.1592, "close": 0.1607, "volume": 293037.0, "close_time": 1754769599999, "quote_volume": 46911.9583, "trades": 941, "taker_buy_base": 130500.0, "taker_buy_quote": 20895.0275 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1606, "high": 0.1619, "low": 0.1589, "close": 0.1593, "volume": 457000.0, "close_time": 1754783999999, "quote_volume": 73257.7818, "trades": 1536, "taker_buy_base": 260450.0, "taker_buy_quote": 41746.1253 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1592, "high": 0.1616, "low": 0.159, "close": 0.161, "volume": 665950.0, "close_time": 1754798399999, "quote_volume": 106747.0441, "trades": 1748, "taker_buy_base": 271749.0, "taker_buy_quote": 43575.8725 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.161, "high": 0.1619, "low": 0.1562, "close": 0.1565, "volume": 777907.0, "close_time": 1754812799999, "quote_volume": 123824.2169, "trades": 2154, "taker_buy_base": 350179.0, "taker_buy_quote": 55818.7533 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1566, "high": 0.1578, "low": 0.1551, "close": 0.1555, "volume": 1012503.0, "close_time": 1754827199999, "quote_volume": 158588.7363, "trades": 2299, "taker_buy_base": 515886.0, "taker_buy_quote": 80817.2278 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1555, "high": 0.1569, "low": 0.1542, "close": 0.1559, "volume": 678545.0, "close_time": 1754841599999, "quote_volume": 105626.7857, "trades": 1721, "taker_buy_base": 358690.0, "taker_buy_quote": 55822.0688 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1559, "high": 0.1579, "low": 0.1558, "close": 0.1577, "volume": 329681.0, "close_time": 1754855999999, "quote_volume": 51694.9341, "trades": 1373, "taker_buy_base": 180031.0, "taker_buy_quote": 28246.882 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1549, "close": 0.157, "volume": 431689.0, "close_time": 1754870399999, "quote_volume": 67577.3498, "trades": 1414, "taker_buy_base": 278907.0, "taker_buy_quote": 43671.3451 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.157, "high": 0.1603, "low": 0.1559, "close": 0.1594, "volume": 605389.0, "close_time": 1754884799999, "quote_volume": 96027.3796, "trades": 1494, "taker_buy_base": 328744.0, "taker_buy_quote": 52120.2108 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.1595, "high": 0.1604, "low": 0.1562, "close": 0.1563, "volume": 1199093.0, "close_time": 1754899199999, "quote_volume": 189671.4952, "trades": 2290, "taker_buy_base": 811746.0, "taker_buy_quote": 128288.6959 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1502, "close": 0.1506, "volume": 3497312.0, "close_time": 1754913599999, "quote_volume": 538583.1926, "trades": 7396, "taker_buy_base": 2279989.0, "taker_buy_quote": 351289.1529 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1506, "high": 0.1531, "low": 0.1488, "close": 0.1524, "volume": 4664890.0, "close_time": 1754927999999, "quote_volume": 702122.5468, "trades": 10190, "taker_buy_base": 2945099.0, "taker_buy_quote": 443172.4137 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1524, "high": 0.154, "low": 0.1492, "close": 0.15, "volume": 1384263.0, "close_time": 1754942399999, "quote_volume": 210367.1994, "trades": 3380, "taker_buy_base": 602224.0, "taker_buy_quote": 91678.7545 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1461, "close": 0.1476, "volume": 928744.0, "close_time": 1754956799999, "quote_volume": 137394.215, "trades": 2157, "taker_buy_base": 490482.0, "taker_buy_quote": 72458.874 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1474, "high": 0.1496, "low": 0.1472, "close": 0.1481, "volume": 540093.0, "close_time": 1754971199999, "quote_volume": 80187.6634, "trades": 943, "taker_buy_base": 329763.0, "taker_buy_quote": 48972.4159 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1479, "high": 0.149, "low": 0.1463, "close": 0.1479, "volume": 509961.0, "close_time": 1754985599999, "quote_volume": 75376.7551, "trades": 1559, "taker_buy_base": 316901.0, "taker_buy_quote": 46831.9559 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1479, "high": 0.1479, "low": 0.1441, "close": 0.1458, "volume": 1250856.0, "close_time": 1754999999999, "quote_volume": 181969.3971, "trades": 3678, "taker_buy_base": 745185.0, "taker_buy_quote": 108396.2069 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1457, "high": 0.1524, "low": 0.1449, "close": 0.1523, "volume": 1495319.0, "close_time": 1755014399999, "quote_volume": 222452.263, "trades": 3161, "taker_buy_base": 837365.0, "taker_buy_quote": 124467.7724 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1522, "high": 0.1549, "low": 0.1517, "close": 0.1545, "volume": 1096085.0, "close_time": 1755028799999, "quote_volume": 168495.6812, "trades": 1866, "taker_buy_base": 589420.0, "taker_buy_quote": 90645.8594 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1547, "high": 0.1561, "low": 0.1544, "close": 0.155, "volume": 897974.0, "close_time": 1755043199999, "quote_volume": 139521.332, "trades": 1877, "taker_buy_base": 404743.0, "taker_buy_quote": 62919.8896 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.155, "high": 0.1577, "low": 0.1537, "close": 0.1572, "volume": 1512455.0, "close_time": 1755057599999, "quote_volume": 235604.8116, "trades": 3533, "taker_buy_base": 733239.0, "taker_buy_quote": 114161.5078 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1572, "high": 0.1579, "low": 0.1553, "close": 0.1578, "volume": 757352.0, "close_time": 1755071999999, "quote_volume": 118648.1479, "trades": 1696, "taker_buy_base": 419893.0, "taker_buy_quote": 65702.828 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1578, "high": 0.1613, "low": 0.1577, "close": 0.1607, "volume": 887089.0, "close_time": 1755086399999, "quote_volume": 142022.6541, "trades": 2195, "taker_buy_base": 419523.0, "taker_buy_quote": 67211.5598 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1607, "high": 0.1617, "low": 0.1583, "close": 0.1609, "volume": 2656914.0, "close_time": 1755100799999, "quote_volume": 426173.6137, "trades": 3871, "taker_buy_base": 1468064.0, "taker_buy_quote": 235594.9847 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1609, "high": 0.165, "low": 0.1606, "close": 0.1622, "volume": 5260532.0, "close_time": 1755115199999, "quote_volume": 855691.8164, "trades": 8331, "taker_buy_base": 2444947.0, "taker_buy_quote": 397536.9105 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1622, "high": 0.1647, "low": 0.1611, "close": 0.1641, "volume": 923302.0, "close_time": 1755129599999, "quote_volume": 150573.917, "trades": 2215, "taker_buy_base": 466593.0, "taker_buy_quote": 76097.6849 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1642, "high": 0.1659, "low": 0.1622, "close": 0.1654, "volume": 928024.0, "close_time": 1755143999999, "quote_volume": 152356.519, "trades": 1300, "taker_buy_base": 554108.0, "taker_buy_quote": 90982.002 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1654, "high": 0.1664, "low": 0.1611, "close": 0.1622, "volume": 1101921.0, "close_time": 1755158399999, "quote_volume": 180106.1136, "trades": 1778, "taker_buy_base": 646896.0, "taker_buy_quote": 105836.0146 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1586, "close": 0.1597, "volume": 678757.0, "close_time": 1755172799999, "quote_volume": 108726.0025, "trades": 1334, "taker_buy_base": 238046.0, "taker_buy_quote": 38144.1827 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1503, "close": 0.1511, "volume": 3447480.0, "close_time": 1755187199999, "quote_volume": 530926.6538, "trades": 8817, "taker_buy_base": 1653240.0, "taker_buy_quote": 254611.2758 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.151, "high": 0.151, "low": 0.1469, "close": 0.1487, "volume": 1596576.0, "close_time": 1755201599999, "quote_volume": 237562.2245, "trades": 2742, "taker_buy_base": 841771.0, "taker_buy_quote": 125219.8637 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1483, "high": 0.1487, "low": 0.1458, "close": 0.1482, "volume": 1178858.0, "close_time": 1755215999999, "quote_volume": 173848.1205, "trades": 2242, "taker_buy_base": 590651.0, "taker_buy_quote": 87153.1498 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1481, "high": 0.1562, "low": 0.1468, "close": 0.151, "volume": 4973328.0, "close_time": 1755230399999, "quote_volume": 752806.0538, "trades": 9347, "taker_buy_base": 2686977.0, "taker_buy_quote": 406297.0029 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1509, "high": 0.1518, "low": 0.1497, "close": 0.1512, "volume": 676571.0, "close_time": 1755244799999, "quote_volume": 102033.6154, "trades": 1592, "taker_buy_base": 350290.0, "taker_buy_quote": 52790.9393 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1511, "high": 0.1515, "low": 0.1487, "close": 0.1488, "volume": 464669.0, "close_time": 1755259199999, "quote_volume": 69657.7542, "trades": 1316, "taker_buy_base": 203545.0, "taker_buy_quote": 30497.0968 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1488, "high": 0.1505, "low": 0.1432, "close": 0.1442, "volume": 2518588.0, "close_time": 1755273599999, "quote_volume": 369559.2644, "trades": 4699, "taker_buy_base": 971683.0, "taker_buy_quote": 142727.98 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1442, "high": 0.1469, "low": 0.1427, "close": 0.1449, "volume": 1772806.0, "close_time": 1755287999999, "quote_volume": 256343.3792, "trades": 2636, "taker_buy_base": 982546.0, "taker_buy_quote": 141980.495 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1448, "high": 0.1488, "low": 0.1446, "close": 0.1478, "volume": 1621309.0, "close_time": 1755302399999, "quote_volume": 239136.5979, "trades": 1980, "taker_buy_base": 841757.0, "taker_buy_quote": 124156.0642 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1478, "high": 0.1632, "low": 0.1475, "close": 0.1522, "volume": 5715985.0, "close_time": 1755316799999, "quote_volume": 869492.0385, "trades": 5938, "taker_buy_base": 2706978.0, "taker_buy_quote": 411103.6593 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1523, "high": 0.1743, "low": 0.1523, "close": 0.1661, "volume": 35530665.0, "close_time": 1755331199999, "quote_volume": 5874858.9805, "trades": 39770, "taker_buy_base": 16969701.0, "taker_buy_quote": 2804770.4669 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1658, "high": 0.169, "low": 0.1605, "close": 0.1609, "volume": 10129316.0, "close_time": 1755345599999, "quote_volume": 1668037.5252, "trades": 12516, "taker_buy_base": 5575442.0, "taker_buy_quote": 917990.621 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.161, "high": 0.1736, "low": 0.1609, "close": 0.172, "volume": 13582487.0, "close_time": 1755359999999, "quote_volume": 2258397.5421, "trades": 15287, "taker_buy_base": 7353291.0, "taker_buy_quote": 1222157.1298 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1719, "high": 0.1795, "low": 0.1672, "close": 0.1678, "volume": 17457379.0, "close_time": 1755374399999, "quote_volume": 3022670.0226, "trades": 22523, "taker_buy_base": 8217896.0, "taker_buy_quote": 1422714.1097 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1678, "high": 0.174, "low": 0.1676, "close": 0.1688, "volume": 8200597.0, "close_time": 1755388799999, "quote_volume": 1399442.474, "trades": 7606, "taker_buy_base": 4650256.0, "taker_buy_quote": 794050.4315 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1688, "high": 0.1699, "low": 0.1648, "close": 0.1663, "volume": 4768755.0, "close_time": 1755403199999, "quote_volume": 795002.6551, "trades": 4175, "taker_buy_base": 2593408.0, "taker_buy_quote": 432601.5954 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1663, "high": 0.1675, "low": 0.165, "close": 0.1653, "volume": 2421565.0, "close_time": 1755417599999, "quote_volume": 402613.6008, "trades": 2495, "taker_buy_base": 1443926.0, "taker_buy_quote": 240087.1085 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1653, "high": 0.1666, "low": 0.1638, "close": 0.1646, "volume": 3789170.0, "close_time": 1755431999999, "quote_volume": 626322.0932, "trades": 4304, "taker_buy_base": 2193084.0, "taker_buy_quote": 362569.1301 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1647, "high": 0.1661, "low": 0.1636, "close": 0.1659, "volume": 3442676.0, "close_time": 1755446399999, "quote_volume": 567058.3227, "trades": 3787, "taker_buy_base": 1918263.0, "taker_buy_quote": 315984.9009 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1659, "high": 0.1661, "low": 0.16, "close": 0.1602, "volume": 3077783.0, "close_time": 1755460799999, "quote_volume": 502245.257, "trades": 3137, "taker_buy_base": 1359070.0, "taker_buy_quote": 221672.2859 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1602, "high": 0.1619, "low": 0.16, "close": 0.1603, "volume": 2312309.0, "close_time": 1755475199999, "quote_volume": 372214.7651, "trades": 2083, "taker_buy_base": 1399642.0, "taker_buy_quote": 225391.0226 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1603, "high": 0.1611, "low": 0.1549, "close": 0.1568, "volume": 3068363.0, "close_time": 1755489599999, "quote_volume": 486277.9527, "trades": 3222, "taker_buy_base": 1072023.0, "taker_buy_quote": 169308.4418 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1537, "close": 0.1552, "volume": 1966039.0, "close_time": 1755503999999, "quote_volume": 305446.45, "trades": 2243, "taker_buy_base": 943337.0, "taker_buy_quote": 146511.4366 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1552, "high": 0.1561, "low": 0.1535, "close": 0.1558, "volume": 1776483.0, "close_time": 1755518399999, "quote_volume": 275350.33, "trades": 1927, "taker_buy_base": 901447.0, "taker_buy_quote": 139752.6553 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1557, "high": 0.1566, "low": 0.1539, "close": 0.1557, "volume": 1495629.0, "close_time": 1755532799999, "quote_volume": 232605.7582, "trades": 1892, "taker_buy_base": 763050.0, "taker_buy_quote": 118691.925 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1535, "close": 0.1536, "volume": 984410.0, "close_time": 1755547199999, "quote_volume": 151905.5101, "trades": 1358, "taker_buy_base": 470674.0, "taker_buy_quote": 72608.7317 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1535, "high": 0.1558, "low": 0.1526, "close": 0.1532, "volume": 859009.0, "close_time": 1755561599999, "quote_volume": 132256.3292, "trades": 1211, "taker_buy_base": 343708.0, "taker_buy_quote": 52929.3783 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1533, "high": 0.1552, "low": 0.151, "close": 0.1518, "volume": 1205137.0, "close_time": 1755575999999, "quote_volume": 184083.1807, "trades": 1832, "taker_buy_base": 488061.0, "taker_buy_quote": 74497.0081 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1501, "close": 0.1513, "volume": 977042.0, "close_time": 1755590399999, "quote_volume": 147604.4977, "trades": 1612, "taker_buy_base": 499306.0, "taker_buy_quote": 75472.9607 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1513, "high": 0.155, "low": 0.1501, "close": 0.1547, "volume": 2058720.0, "close_time": 1755604799999, "quote_volume": 313020.7481, "trades": 2261, "taker_buy_base": 1048278.0, "taker_buy_quote": 159630.4598 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1547, "high": 0.1547, "low": 0.15, "close": 0.1507, "volume": 1582984.0, "close_time": 1755619199999, "quote_volume": 241047.5078, "trades": 2133, "taker_buy_base": 765138.0, "taker_buy_quote": 116653.8607 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1506, "high": 0.151, "low": 0.1472, "close": 0.1482, "volume": 1361545.0, "close_time": 1755633599999, "quote_volume": 203265.1128, "trades": 2250, "taker_buy_base": 744996.0, "taker_buy_quote": 111297.0952 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1481, "high": 0.1498, "low": 0.147, "close": 0.1474, "volume": 848887.0, "close_time": 1755647999999, "quote_volume": 126049.2717, "trades": 1412, "taker_buy_base": 379836.0, "taker_buy_quote": 56445.1682 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1473, "high": 0.15, "low": 0.1464, "close": 0.1493, "volume": 1243343.0, "close_time": 1755662399999, "quote_volume": 183786.1836, "trades": 1993, "taker_buy_base": 458397.0, "taker_buy_quote": 67847.5821 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1493, "high": 0.1503, "low": 0.1486, "close": 0.1486, "volume": 747257.0, "close_time": 1755676799999, "quote_volume": 111617.3481, "trades": 1074, "taker_buy_base": 411905.0, "taker_buy_quote": 61521.2309 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1486, "high": 0.1509, "low": 0.1473, "close": 0.1492, "volume": 979737.0, "close_time": 1755691199999, "quote_volume": 146000.3419, "trades": 1292, "taker_buy_base": 533699.0, "taker_buy_quote": 79580.267 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1493, "high": 0.1524, "low": 0.1464, "close": 0.1509, "volume": 1212211.0, "close_time": 1755705599999, "quote_volume": 181039.9896, "trades": 2299, "taker_buy_base": 531531.0, "taker_buy_quote": 79418.811 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1511, "high": 0.1524, "low": 0.1498, "close": 0.1523, "volume": 849871.0, "close_time": 1755719999999, "quote_volume": 128759.7547, "trades": 1274, "taker_buy_base": 357257.0, "taker_buy_quote": 54169.5541 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1516, "close": 0.1521, "volume": 457981.0, "close_time": 1755734399999, "quote_volume": 69720.701, "trades": 854, "taker_buy_base": 194776.0, "taker_buy_quote": 29650.2919 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1522, "high": 0.1539, "low": 0.1516, "close": 0.1525, "volume": 568747.0, "close_time": 1755748799999, "quote_volume": 86831.6828, "trades": 1238, "taker_buy_base": 215373.0, "taker_buy_quote": 32887.3787 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1501, "close": 0.1505, "volume": 898454.0, "close_time": 1755763199999, "quote_volume": 135919.054, "trades": 1093, "taker_buy_base": 484893.0, "taker_buy_quote": 73302.4795 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1504, "high": 0.1508, "low": 0.1483, "close": 0.1487, "volume": 511548.0, "close_time": 1755777599999, "quote_volume": 76492.2118, "trades": 1219, "taker_buy_base": 241891.0, "taker_buy_quote": 36189.3328 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1487, "high": 0.1502, "low": 0.1472, "close": 0.1473, "volume": 843122.0, "close_time": 1755791999999, "quote_volume": 125312.3961, "trades": 1487, "taker_buy_base": 413844.0, "taker_buy_quote": 61520.8141 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1474, "high": 0.1493, "low": 0.1468, "close": 0.148, "volume": 425166.0, "close_time": 1755806399999, "quote_volume": 62870.6672, "trades": 787, "taker_buy_base": 170022.0, "taker_buy_quote": 25159.3477 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1481, "high": 0.1499, "low": 0.1478, "close": 0.1486, "volume": 527164.0, "close_time": 1755820799999, "quote_volume": 78466.4803, "trades": 741, "taker_buy_base": 233957.0, "taker_buy_quote": 34834.1208 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1487, "high": 0.1495, "low": 0.1469, "close": 0.1471, "volume": 423946.0, "close_time": 1755835199999, "quote_volume": 62870.4578, "trades": 806, "taker_buy_base": 208874.0, "taker_buy_quote": 30999.284 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1471, "high": 0.1482, "low": 0.1467, "close": 0.1479, "volume": 901332.0, "close_time": 1755849599999, "quote_volume": 132866.0258, "trades": 1196, "taker_buy_base": 494386.0, "taker_buy_quote": 72916.5763 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1478, "high": 0.1486, "low": 0.1455, "close": 0.1458, "volume": 1051802.0, "close_time": 1755863999999, "quote_volume": 154347.2714, "trades": 1331, "taker_buy_base": 504521.0, "taker_buy_quote": 74133.6032 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1456, "high": 0.1538, "low": 0.141, "close": 0.1528, "volume": 5905365.0, "close_time": 1755878399999, "quote_volume": 868949.4531, "trades": 6770, "taker_buy_base": 2664978.0, "taker_buy_quote": 393106.2143 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1528, "high": 0.1579, "low": 0.1528, "close": 0.1576, "volume": 2141754.0, "close_time": 1755892799999, "quote_volume": 335068.0262, "trades": 3957, "taker_buy_base": 887828.0, "taker_buy_quote": 138918.6751 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1577, "high": 0.1588, "low": 0.1571, "close": 0.1586, "volume": 1519557.0, "close_time": 1755907199999, "quote_volume": 239977.2267, "trades": 3537, "taker_buy_base": 707368.0, "taker_buy_quote": 111762.5605 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1586, "high": 0.1594, "low": 0.1556, "close": 0.1583, "volume": 2447917.0, "close_time": 1755921599999, "quote_volume": 387004.3204, "trades": 2816, "taker_buy_base": 1566691.0, "taker_buy_quote": 247863.8928 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1584, "high": 0.1653, "low": 0.1584, "close": 0.1611, "volume": 3876330.0, "close_time": 1755935999999, "quote_volume": 630350.2905, "trades": 6639, "taker_buy_base": 2515582.0, "taker_buy_quote": 409164.873 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1595, "close": 0.1599, "volume": 1286641.0, "close_time": 1755950399999, "quote_volume": 206527.2352, "trades": 2050, "taker_buy_base": 745082.0, "taker_buy_quote": 119584.8191 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1581, "close": 0.1583, "volume": 879262.0, "close_time": 1755964799999, "quote_volume": 139847.2545, "trades": 998, "taker_buy_base": 504152.0, "taker_buy_quote": 80222.6093 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1584, "high": 0.1596, "low": 0.1578, "close": 0.1596, "volume": 582771.0, "close_time": 1755979199999, "quote_volume": 92415.6227, "trades": 943, "taker_buy_base": 315511.0, "taker_buy_quote": 50049.5888 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1597, "high": 0.1597, "low": 0.158, "close": 0.1583, "volume": 352205.0, "close_time": 1755993599999, "quote_volume": 55930.3593, "trades": 662, "taker_buy_base": 195757.0, "taker_buy_quote": 31083.9092 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1584, "high": 0.16, "low": 0.1578, "close": 0.1589, "volume": 789196.0, "close_time": 1756007999999, "quote_volume": 125378.0709, "trades": 1015, "taker_buy_base": 420218.0, "taker_buy_quote": 66769.5688 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1588, "high": 0.1593, "low": 0.1562, "close": 0.1565, "volume": 1081049.0, "close_time": 1756022399999, "quote_volume": 170495.6214, "trades": 1617, "taker_buy_base": 405128.0, "taker_buy_quote": 63903.7715 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1565, "high": 0.1573, "low": 0.1543, "close": 0.1549, "volume": 1322783.0, "close_time": 1756036799999, "quote_volume": 206016.6369, "trades": 1186, "taker_buy_base": 624474.0, "taker_buy_quote": 97288.1414 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1548, "high": 0.1551, "low": 0.153, "close": 0.154, "volume": 723262.0, "close_time": 1756051199999, "quote_volume": 111464.0321, "trades": 877, "taker_buy_base": 347932.0, "taker_buy_quote": 53607.3551 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.154, "high": 0.1621, "low": 0.1528, "close": 0.1573, "volume": 3128240.0, "close_time": 1756065599999, "quote_volume": 491640.2496, "trades": 6956, "taker_buy_base": 1570222.0, "taker_buy_quote": 246751.547 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1574, "high": 0.1577, "low": 0.1532, "close": 0.1552, "volume": 1640732.0, "close_time": 1756079999999, "quote_volume": 255272.7062, "trades": 3844, "taker_buy_base": 762845.0, "taker_buy_quote": 118742.3024 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1553, "high": 0.159, "low": 0.1525, "close": 0.1583, "volume": 1081532.0, "close_time": 1756094399999, "quote_volume": 168695.6838, "trades": 2946, "taker_buy_base": 576249.0, "taker_buy_quote": 90021.0001 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1584, "high": 0.1601, "low": 0.1503, "close": 0.1506, "volume": 2065222.0, "close_time": 1756108799999, "quote_volume": 318951.9961, "trades": 4441, "taker_buy_base": 871007.0, "taker_buy_quote": 134693.0839 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1506, "high": 0.1523, "low": 0.1494, "close": 0.1514, "volume": 1060503.0, "close_time": 1756123199999, "quote_volume": 159808.9345, "trades": 2940, "taker_buy_base": 591216.0, "taker_buy_quote": 89117.3862 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.1514, "high": 0.1525, "low": 0.1501, "close": 0.1503, "volume": 1072818.0, "close_time": 1756137599999, "quote_volume": 162361.6295, "trades": 2101, "taker_buy_base": 539321.0, "taker_buy_quote": 81604.0293 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1501, "high": 0.1509, "low": 0.1464, "close": 0.1467, "volume": 1697358.0, "close_time": 1756151999999, "quote_volume": 252670.8585, "trades": 3172, "taker_buy_base": 867430.0, "taker_buy_quote": 129074.8976 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1468, "high": 0.147, "low": 0.1436, "close": 0.1442, "volume": 3129747.0, "close_time": 1756166399999, "quote_volume": 453453.5077, "trades": 3842, "taker_buy_base": 1681667.0, "taker_buy_quote": 243773.944 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1442, "high": 0.146, "low": 0.1427, "close": 0.145, "volume": 1071596.0, "close_time": 1756180799999, "quote_volume": 154612.0826, "trades": 1503, "taker_buy_base": 521936.0, "taker_buy_quote": 75338.5704 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.145, "high": 0.1469, "low": 0.1448, "close": 0.1462, "volume": 809040.0, "close_time": 1756195199999, "quote_volume": 117902.0637, "trades": 875, "taker_buy_base": 384411.0, "taker_buy_quote": 56029.6899 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1442, "close": 0.1443, "volume": 549124.0, "close_time": 1756209599999, "quote_volume": 79926.9298, "trades": 669, "taker_buy_base": 291254.0, "taker_buy_quote": 42408.1093 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1443, "high": 0.1482, "low": 0.1438, "close": 0.1471, "volume": 1292612.0, "close_time": 1756223999999, "quote_volume": 189153.189, "trades": 2455, "taker_buy_base": 629631.0, "taker_buy_quote": 92118.5982 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1471, "high": 0.1514, "low": 0.147, "close": 0.1511, "volume": 729089.0, "close_time": 1756238399999, "quote_volume": 108874.7561, "trades": 987, "taker_buy_base": 414821.0, "taker_buy_quote": 61937.3595 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1512, "high": 0.1518, "low": 0.1501, "close": 0.1502, "volume": 503622.0, "close_time": 1756252799999, "quote_volume": 76032.6311, "trades": 765, "taker_buy_base": 178201.0, "taker_buy_quote": 26930.596 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1503, "high": 0.1507, "low": 0.1482, "close": 0.1502, "volume": 589223.0, "close_time": 1756267199999, "quote_volume": 87952.122, "trades": 2048, "taker_buy_base": 238923.0, "taker_buy_quote": 35698.8513 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1501, "high": 0.1518, "low": 0.1497, "close": 0.1507, "volume": 681012.0, "close_time": 1756281599999, "quote_volume": 102488.2709, "trades": 1171, "taker_buy_base": 423911.0, "taker_buy_quote": 63792.7967 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1508, "high": 0.1523, "low": 0.1502, "close": 0.1517, "volume": 1904097.0, "close_time": 1756295999999, "quote_volume": 288225.4459, "trades": 2442, "taker_buy_base": 1070451.0, "taker_buy_quote": 162155.2663 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1517, "high": 0.1534, "low": 0.151, "close": 0.1522, "volume": 1231693.0, "close_time": 1756310399999, "quote_volume": 187239.0515, "trades": 1963, "taker_buy_base": 525446.0, "taker_buy_quote": 79921.9193 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1523, "high": 0.1526, "low": 0.1507, "close": 0.1515, "volume": 750212.0, "close_time": 1756324799999, "quote_volume": 113957.4128, "trades": 1154, "taker_buy_base": 381054.0, "taker_buy_quote": 57894.8326 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1515, "high": 0.1537, "low": 0.15, "close": 0.1507, "volume": 1668647.0, "close_time": 1756339199999, "quote_volume": 253288.6235, "trades": 2756, "taker_buy_base": 813134.0, "taker_buy_quote": 123411.6273 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1506, "high": 0.1524, "low": 0.1496, "close": 0.1523, "volume": 842277.0, "close_time": 1756353599999, "quote_volume": 127415.1384, "trades": 1097, "taker_buy_base": 429177.0, "taker_buy_quote": 65041.1756 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1524, "high": 0.1541, "low": 0.1519, "close": 0.1541, "volume": 1100623.0, "close_time": 1756367999999, "quote_volume": 168485.0687, "trades": 1176, "taker_buy_base": 662635.0, "taker_buy_quote": 101444.9574 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1542, "high": 0.1553, "low": 0.1526, "close": 0.1544, "volume": 876868.0, "close_time": 1756382399999, "quote_volume": 135126.2214, "trades": 1061, "taker_buy_base": 403000.0, "taker_buy_quote": 62117.3487 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1545, "high": 0.1618, "low": 0.154, "close": 0.1599, "volume": 4833562.0, "close_time": 1756396799999, "quote_volume": 767195.4201, "trades": 4949, "taker_buy_base": 2679085.0, "taker_buy_quote": 425540.2304 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.16, "high": 0.1609, "low": 0.1541, "close": 0.1542, "volume": 2676331.0, "close_time": 1756411199999, "quote_volume": 422786.8785, "trades": 2518, "taker_buy_base": 882306.0, "taker_buy_quote": 139248.2512 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1541, "high": 0.1595, "low": 0.1541, "close": 0.1595, "volume": 908400.0, "close_time": 1756425599999, "quote_volume": 143057.9405, "trades": 1021, "taker_buy_base": 623194.0, "taker_buy_quote": 98286.6534 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1552, "close": 0.1577, "volume": 1147366.0, "close_time": 1756439999999, "quote_volume": 180863.4446, "trades": 1602, "taker_buy_base": 503459.0, "taker_buy_quote": 79401.4558 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1577, "high": 0.1637, "low": 0.1542, "close": 0.1593, "volume": 10280460.0, "close_time": 1756454399999, "quote_volume": 1639572.8197, "trades": 9131, "taker_buy_base": 4931842.0, "taker_buy_quote": 785530.2086 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1488, "close": 0.1511, "volume": 4553853.0, "close_time": 1756468799999, "quote_volume": 693944.5932, "trades": 3726, "taker_buy_base": 2049974.0, "taker_buy_quote": 310752.8241 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1511, "high": 0.1552, "low": 0.1499, "close": 0.1512, "volume": 2717773.0, "close_time": 1756483199999, "quote_volume": 413777.4702, "trades": 3425, "taker_buy_base": 1527836.0, "taker_buy_quote": 232635.6052 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1512, "high": 0.1513, "low": 0.1479, "close": 0.1501, "volume": 1463517.0, "close_time": 1756497599999, "quote_volume": 219163.5935, "trades": 2163, "taker_buy_base": 896759.0, "taker_buy_quote": 134318.3293 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1502, "high": 0.1514, "low": 0.1489, "close": 0.1506, "volume": 759850.0, "close_time": 1756511999999, "quote_volume": 114267.5196, "trades": 1233, "taker_buy_base": 401155.0, "taker_buy_quote": 60313.7212 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1506, "high": 0.1534, "low": 0.1486, "close": 0.1528, "volume": 892740.0, "close_time": 1756526399999, "quote_volume": 134703.4647, "trades": 1149, "taker_buy_base": 512672.0, "taker_buy_quote": 77403.81 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1529, "high": 0.1542, "low": 0.1519, "close": 0.1541, "volume": 562938.0, "close_time": 1756540799999, "quote_volume": 86060.6497, "trades": 582, "taker_buy_base": 344745.0, "taker_buy_quote": 52738.0615 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1526, "close": 0.1538, "volume": 491990.0, "close_time": 1756555199999, "quote_volume": 75532.7126, "trades": 581, "taker_buy_base": 242060.0, "taker_buy_quote": 37152.8753 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1507, "close": 0.1531, "volume": 600682.0, "close_time": 1756569599999, "quote_volume": 91253.5848, "trades": 837, "taker_buy_base": 287244.0, "taker_buy_quote": 43637.9563 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1531, "high": 0.1539, "low": 0.1519, "close": 0.1523, "volume": 357884.0, "close_time": 1756583999999, "quote_volume": 54688.6693, "trades": 514, "taker_buy_base": 191858.0, "taker_buy_quote": 29318.5803 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1525, "high": 0.1534, "low": 0.1509, "close": 0.1534, "volume": 524299.0, "close_time": 1756598399999, "quote_volume": 79726.1656, "trades": 577, "taker_buy_base": 253304.0, "taker_buy_quote": 38543.3379 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1534, "high": 0.158, "low": 0.1534, "close": 0.1574, "volume": 1938818.0, "close_time": 1756612799999, "quote_volume": 301806.323, "trades": 2123, "taker_buy_base": 1033897.0, "taker_buy_quote": 160845.2522 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1574, "high": 0.1574, "low": 0.155, "close": 0.1554, "volume": 668539.0, "close_time": 1756627199999, "quote_volume": 104321.9545, "trades": 939, "taker_buy_base": 254103.0, "taker_buy_quote": 39588.3007 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1553, "high": 0.1574, "low": 0.1536, "close": 0.1549, "volume": 452013.0, "close_time": 1756641599999, "quote_volume": 70212.7561, "trades": 754, "taker_buy_base": 203170.0, "taker_buy_quote": 31557.5639 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.155, "high": 0.1559, "low": 0.1525, "close": 0.1538, "volume": 788003.0, "close_time": 1756655999999, "quote_volume": 121321.3836, "trades": 1197, "taker_buy_base": 383968.0, "taker_buy_quote": 59148.6508 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1537, "high": 0.1546, "low": 0.153, "close": 0.1534, "volume": 444379.0, "close_time": 1756670399999, "quote_volume": 68287.3472, "trades": 775, "taker_buy_base": 281259.0, "taker_buy_quote": 43214.6297 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1534, "high": 0.1546, "low": 0.1507, "close": 0.1507, "volume": 594929.0, "close_time": 1756684799999, "quote_volume": 90771.4497, "trades": 909, "taker_buy_base": 237246.0, "taker_buy_quote": 36165.9007 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1471, "close": 0.149, "volume": 1411604.0, "close_time": 1756699199999, "quote_volume": 210284.9756, "trades": 1647, "taker_buy_base": 750655.0, "taker_buy_quote": 111771.4191 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1487, "high": 0.1518, "low": 0.1472, "close": 0.1518, "volume": 1588127.0, "close_time": 1756713599999, "quote_volume": 237198.035, "trades": 1470, "taker_buy_base": 806431.0, "taker_buy_quote": 120480.3929 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1519, "high": 0.155, "low": 0.1514, "close": 0.1517, "volume": 846831.0, "close_time": 1756727999999, "quote_volume": 129441.1048, "trades": 1087, "taker_buy_base": 429490.0, "taker_buy_quote": 65772.3673 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1515, "high": 0.1527, "low": 0.1491, "close": 0.1494, "volume": 855042.0, "close_time": 1756742399999, "quote_volume": 128820.3662, "trades": 1017, "taker_buy_base": 253478.0, "taker_buy_quote": 38156.2483 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1494, "high": 0.1496, "low": 0.1476, "close": 0.1494, "volume": 443874.0, "close_time": 1756756799999, "quote_volume": 66023.1224, "trades": 593, "taker_buy_base": 248978.0, "taker_buy_quote": 37024.5673 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1493, "high": 0.1531, "low": 0.146, "close": 0.153, "volume": 2237482.0, "close_time": 1756771199999, "quote_volume": 332470.2105, "trades": 3362, "taker_buy_base": 1279163.0, "taker_buy_quote": 190005.3979 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.153, "high": 0.1545, "low": 0.1509, "close": 0.1545, "volume": 1367273.0, "close_time": 1756785599999, "quote_volume": 208548.8723, "trades": 1468, "taker_buy_base": 630134.0, "taker_buy_quote": 96199.9347 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1546, "high": 0.1587, "low": 0.1546, "close": 0.1572, "volume": 3086215.0, "close_time": 1756799999999, "quote_volume": 485977.1619, "trades": 3130, "taker_buy_base": 1744649.0, "taker_buy_quote": 274661.7033 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1574, "high": 0.158, "low": 0.1557, "close": 0.1561, "volume": 997901.0, "close_time": 1756814399999, "quote_volume": 156307.5308, "trades": 1144, "taker_buy_base": 476991.0, "taker_buy_quote": 74744.7751 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1561, "high": 0.1582, "low": 0.1527, "close": 0.1539, "volume": 1883287.0, "close_time": 1756828799999, "quote_volume": 292900.5277, "trades": 2164, "taker_buy_base": 920388.0, "taker_buy_quote": 143489.7539 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1544, "high": 0.156, "low": 0.1539, "close": 0.1551, "volume": 405546.0, "close_time": 1756843199999, "quote_volume": 62809.2454, "trades": 775, "taker_buy_base": 225136.0, "taker_buy_quote": 34875.2483 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.155, "high": 0.1572, "low": 0.1549, "close": 0.1569, "volume": 262077.0, "close_time": 1756857599999, "quote_volume": 41000.9929, "trades": 489, "taker_buy_base": 132032.0, "taker_buy_quote": 20658.7101 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1569, "high": 0.1574, "low": 0.1553, "close": 0.1559, "volume": 532525.0, "close_time": 1756871999999, "quote_volume": 83256.7936, "trades": 636, "taker_buy_base": 261277.0, "taker_buy_quote": 40881.2066 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.156, "high": 0.156, "low": 0.1536, "close": 0.1545, "volume": 489310.0, "close_time": 1756886399999, "quote_volume": 75730.0784, "trades": 593, "taker_buy_base": 268168.0, "taker_buy_quote": 41546.0277 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1546, "high": 0.156, "low": 0.1542, "close": 0.1557, "volume": 533927.0, "close_time": 1756900799999, "quote_volume": 82910.0483, "trades": 551, "taker_buy_base": 290117.0, "taker_buy_quote": 45066.6607 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1556, "high": 0.1581, "low": 0.1548, "close": 0.1572, "volume": 860427.0, "close_time": 1756915199999, "quote_volume": 134894.5292, "trades": 889, "taker_buy_base": 500199.0, "taker_buy_quote": 78501.7838 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1563, "close": 0.1572, "volume": 583175.0, "close_time": 1756929599999, "quote_volume": 91646.5872, "trades": 530, "taker_buy_base": 220268.0, "taker_buy_quote": 34608.0652 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1574, "high": 0.1579, "low": 0.1562, "close": 0.1563, "volume": 630747.0, "close_time": 1756943999999, "quote_volume": 99216.3846, "trades": 794, "taker_buy_base": 442276.0, "taker_buy_quote": 69597.0037 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1564, "high": 0.157, "low": 0.1543, "close": 0.1544, "volume": 381676.0, "close_time": 1756958399999, "quote_volume": 59539.1734, "trades": 528, "taker_buy_base": 205578.0, "taker_buy_quote": 32090.9593 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1546, "high": 0.1548, "low": 0.1508, "close": 0.1516, "volume": 850456.0, "close_time": 1756972799999, "quote_volume": 129759.5271, "trades": 785, "taker_buy_base": 257047.0, "taker_buy_quote": 39234.5872 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1513, "high": 0.1522, "low": 0.1511, "close": 0.1512, "volume": 515634.0, "close_time": 1756987199999, "quote_volume": 78108.0717, "trades": 496, "taker_buy_base": 278311.0, "taker_buy_quote": 42165.1655 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1511, "high": 0.1535, "low": 0.1497, "close": 0.1498, "volume": 1126386.0, "close_time": 1757001599999, "quote_volume": 170418.7712, "trades": 1102, "taker_buy_base": 507215.0, "taker_buy_quote": 76852.2415 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1489, "close": 0.1493, "volume": 499140.0, "close_time": 1757015999999, "quote_volume": 74651.916, "trades": 562, "taker_buy_base": 278327.0, "taker_buy_quote": 41634.0724 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1492, "high": 0.1511, "low": 0.1492, "close": 0.1497, "volume": 377657.0, "close_time": 1757030399999, "quote_volume": 56608.2727, "trades": 509, "taker_buy_base": 230960.0, "taker_buy_quote": 34622.336 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1496, "high": 0.1513, "low": 0.1494, "close": 0.1506, "volume": 515510.0, "close_time": 1757044799999, "quote_volume": 77467.4711, "trades": 547, "taker_buy_base": 234974.0, "taker_buy_quote": 35334.5341 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1503, "high": 0.1528, "low": 0.1503, "close": 0.1527, "volume": 257466.0, "close_time": 1757059199999, "quote_volume": 38907.6537, "trades": 319, "taker_buy_base": 130041.0, "taker_buy_quote": 19676.117 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1529, "high": 0.153, "low": 0.1516, "close": 0.152, "volume": 340973.0, "close_time": 1757073599999, "quote_volume": 51947.6204, "trades": 337, "taker_buy_base": 143269.0, "taker_buy_quote": 21830.8061 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.152, "high": 0.1541, "low": 0.1486, "close": 0.1501, "volume": 2059219.0, "close_time": 1757087999999, "quote_volume": 312320.9996, "trades": 3102, "taker_buy_base": 847126.0, "taker_buy_quote": 128444.8127 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.15, "high": 0.1522, "low": 0.1495, "close": 0.1521, "volume": 235297.0, "close_time": 1757102399999, "quote_volume": 35471.7412, "trades": 460, "taker_buy_base": 129594.0, "taker_buy_quote": 19544.2794 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1522, "high": 0.153, "low": 0.1515, "close": 0.1524, "volume": 417335.0, "close_time": 1757116799999, "quote_volume": 63513.5894, "trades": 822, "taker_buy_base": 176079.0, "taker_buy_quote": 26791.5984 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1524, "high": 0.153, "low": 0.1517, "close": 0.152, "volume": 323911.0, "close_time": 1757131199999, "quote_volume": 49342.8844, "trades": 391, "taker_buy_base": 124947.0, "taker_buy_quote": 19037.1088 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.152, "high": 0.1524, "low": 0.1512, "close": 0.1518, "volume": 235446.0, "close_time": 1757145599999, "quote_volume": 35744.2317, "trades": 363, "taker_buy_base": 122562.0, "taker_buy_quote": 18615.9695 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1518, "high": 0.1521, "low": 0.1503, "close": 0.151, "volume": 269973.0, "close_time": 1757159999999, "quote_volume": 40745.4786, "trades": 340, "taker_buy_base": 102183.0, "taker_buy_quote": 15424.6371 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.151, "high": 0.1518, "low": 0.1504, "close": 0.1507, "volume": 338838.0, "close_time": 1757174399999, "quote_volume": 51158.6282, "trades": 521, "taker_buy_base": 173711.0, "taker_buy_quote": 26242.5113 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1498, "close": 0.1507, "volume": 329986.0, "close_time": 1757188799999, "quote_volume": 49754.4184, "trades": 553, "taker_buy_base": 164295.0, "taker_buy_quote": 24782.8828 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1506, "high": 0.1528, "low": 0.1505, "close": 0.1525, "volume": 133028.0, "close_time": 1757203199999, "quote_volume": 20199.0223, "trades": 258, "taker_buy_base": 85749.0, "taker_buy_quote": 13025.1418 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1524, "high": 0.155, "low": 0.1522, "close": 0.1548, "volume": 492719.0, "close_time": 1757217599999, "quote_volume": 75760.1725, "trades": 980, "taker_buy_base": 262349.0, "taker_buy_quote": 40306.3841 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1549, "high": 0.1563, "low": 0.154, "close": 0.1543, "volume": 775818.0, "close_time": 1757231999999, "quote_volume": 120480.2772, "trades": 842, "taker_buy_base": 479709.0, "taker_buy_quote": 74563.9264 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1544, "high": 0.1555, "low": 0.1542, "close": 0.1554, "volume": 648471.0, "close_time": 1757246399999, "quote_volume": 100414.148, "trades": 612, "taker_buy_base": 247982.0, "taker_buy_quote": 38392.9012 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1556, "high": 0.1558, "low": 0.1548, "close": 0.1551, "volume": 191676.0, "close_time": 1757260799999, "quote_volume": 29767.3687, "trades": 387, "taker_buy_base": 81908.0, "taker_buy_quote": 12723.8483 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.1551, "high": 0.1556, "low": 0.1537, "close": 0.1539, "volume": 478999.0, "close_time": 1757275199999, "quote_volume": 74014.7856, "trades": 767, "taker_buy_base": 232887.0, "taker_buy_quote": 36000.8753 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.154, "high": 0.1556, "low": 0.1536, "close": 0.1547, "volume": 384656.0, "close_time": 1757289599999, "quote_volume": 59364.6759, "trades": 439, "taker_buy_base": 261997.0, "taker_buy_quote": 40401.4351 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1547, "high": 0.158, "low": 0.1547, "close": 0.1577, "volume": 526668.0, "close_time": 1757303999999, "quote_volume": 82471.8558, "trades": 878, "taker_buy_base": 261925.0, "taker_buy_quote": 40975.3435 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1576, "high": 0.1581, "low": 0.1567, "close": 0.1572, "volume": 843086.0, "close_time": 1757318399999, "quote_volume": 132676.6004, "trades": 912, "taker_buy_base": 339015.0, "taker_buy_quote": 53337.473 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1572, "high": 0.1591, "low": 0.1566, "close": 0.1568, "volume": 649441.0, "close_time": 1757332799999, "quote_volume": 102465.8708, "trades": 1119, "taker_buy_base": 248848.0, "taker_buy_quote": 39300.519 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.157, "high": 0.1588, "low": 0.1568, "close": 0.1587, "volume": 716496.0, "close_time": 1757347199999, "quote_volume": 113062.6389, "trades": 714, "taker_buy_base": 345598.0, "taker_buy_quote": 54544.0877 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1569, "close": 0.157, "volume": 629914.0, "close_time": 1757361599999, "quote_volume": 99490.0271, "trades": 743, "taker_buy_base": 214680.0, "taker_buy_quote": 33923.1603 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1571, "high": 0.159, "low": 0.1563, "close": 0.158, "volume": 369236.0, "close_time": 1757375999999, "quote_volume": 58327.1296, "trades": 669, "taker_buy_base": 218963.0, "taker_buy_quote": 34598.1529 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.158, "high": 0.1588, "low": 0.156, "close": 0.157, "volume": 452261.0, "close_time": 1757390399999, "quote_volume": 71198.741, "trades": 553, "taker_buy_base": 220830.0, "taker_buy_quote": 34779.6353 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1573, "high": 0.1606, "low": 0.1573, "close": 0.1597, "volume": 840619.0, "close_time": 1757404799999, "quote_volume": 133559.6957, "trades": 1420, "taker_buy_base": 435286.0, "taker_buy_quote": 69189.5029 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1593, "close": 0.1593, "volume": 1322780.0, "close_time": 1757419199999, "quote_volume": 211648.8912, "trades": 1495, "taker_buy_base": 742992.0, "taker_buy_quote": 118856.9139 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1592, "high": 0.1604, "low": 0.1552, "close": 0.1558, "volume": 1721585.0, "close_time": 1757433599999, "quote_volume": 271753.4214, "trades": 3182, "taker_buy_base": 760406.0, "taker_buy_quote": 120336.2737 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1558, "high": 0.158, "low": 0.1555, "close": 0.1578, "volume": 698908.0, "close_time": 1757447999999, "quote_volume": 109560.007, "trades": 1190, "taker_buy_base": 454751.0, "taker_buy_quote": 71333.2477 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1562, "close": 0.1575, "volume": 409414.0, "close_time": 1757462399999, "quote_volume": 64324.463, "trades": 772, "taker_buy_base": 171807.0, "taker_buy_quote": 27015.1635 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1577, "high": 0.1584, "low": 0.1562, "close": 0.1583, "volume": 432090.0, "close_time": 1757476799999, "quote_volume": 68069.7653, "trades": 701, "taker_buy_base": 218790.0, "taker_buy_quote": 34479.7934 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1572, "close": 0.1582, "volume": 571110.0, "close_time": 1757491199999, "quote_volume": 90244.4815, "trades": 1183, "taker_buy_base": 333967.0, "taker_buy_quote": 52796.4632 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1583, "high": 0.1586, "low": 0.1576, "close": 0.1581, "volume": 300916.0, "close_time": 1757505599999, "quote_volume": 47585.4799, "trades": 685, "taker_buy_base": 133997.0, "taker_buy_quote": 21194.7126 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1582, "high": 0.1686, "low": 0.1577, "close": 0.1624, "volume": 9477344.0, "close_time": 1757519999999, "quote_volume": 1558871.4897, "trades": 11002, "taker_buy_base": 5114453.0, "taker_buy_quote": 840822.1392 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1624, "high": 0.1632, "low": 0.1573, "close": 0.1579, "volume": 2623426.0, "close_time": 1757534399999, "quote_volume": 420228.6514, "trades": 3044, "taker_buy_base": 831039.0, "taker_buy_quote": 133393.1963 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1579, "high": 0.16, "low": 0.1579, "close": 0.1595, "volume": 530095.0, "close_time": 1757548799999, "quote_volume": 84393.7346, "trades": 1152, "taker_buy_base": 247528.0, "taker_buy_quote": 39419.9816 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1595, "high": 0.1622, "low": 0.159, "close": 0.162, "volume": 745752.0, "close_time": 1757563199999, "quote_volume": 119697.1409, "trades": 1006, "taker_buy_base": 462299.0, "taker_buy_quote": 74185.7588 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.162, "high": 0.162, "low": 0.1593, "close": 0.1608, "volume": 1698380.0, "close_time": 1757577599999, "quote_volume": 272830.0063, "trades": 2370, "taker_buy_base": 709264.0, "taker_buy_quote": 114056.0237 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1609, "high": 0.161, "low": 0.159, "close": 0.1591, "volume": 1139775.0, "close_time": 1757591999999, "quote_volume": 182121.9173, "trades": 1120, "taker_buy_base": 653966.0, "taker_buy_quote": 104523.0834 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1592, "high": 0.1607, "low": 0.1573, "close": 0.1591, "volume": 1741923.0, "close_time": 1757606399999, "quote_volume": 276912.0607, "trades": 2390, "taker_buy_base": 897640.0, "taker_buy_quote": 142796.1104 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.159, "high": 0.1626, "low": 0.1589, "close": 0.1606, "volume": 1773125.0, "close_time": 1757620799999, "quote_volume": 285703.0384, "trades": 1675, "taker_buy_base": 904385.0, "taker_buy_quote": 145698.7563 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1593, "close": 0.1615, "volume": 622100.0, "close_time": 1757635199999, "quote_volume": 99734.0195, "trades": 700, "taker_buy_base": 280306.0, "taker_buy_quote": 44966.4101 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1615, "high": 0.1628, "low": 0.1607, "close": 0.1611, "volume": 568595.0, "close_time": 1757649599999, "quote_volume": 92026.7201, "trades": 865, "taker_buy_base": 267760.0, "taker_buy_quote": 43346.6749 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1611, "high": 0.1626, "low": 0.1607, "close": 0.1612, "volume": 688186.0, "close_time": 1757663999999, "quote_volume": 111227.2476, "trades": 999, "taker_buy_base": 337125.0, "taker_buy_quote": 54484.9894 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.161, "high": 0.161, "low": 0.1592, "close": 0.16, "volume": 642631.0, "close_time": 1757678399999, "quote_volume": 102872.6445, "trades": 830, "taker_buy_base": 289271.0, "taker_buy_quote": 46309.4732 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1601, "high": 0.1617, "low": 0.1596, "close": 0.1608, "volume": 689437.0, "close_time": 1757692799999, "quote_volume": 110654.0012, "trades": 827, "taker_buy_base": 360006.0, "taker_buy_quote": 57757.6396 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1608, "high": 0.163, "low": 0.1606, "close": 0.1628, "volume": 712220.0, "close_time": 1757707199999, "quote_volume": 115132.2498, "trades": 1045, "taker_buy_base": 299974.0, "taker_buy_quote": 48477.4465 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1616, "close": 0.163, "volume": 599928.0, "close_time": 1757721599999, "quote_volume": 97412.286, "trades": 875, "taker_buy_base": 265063.0, "taker_buy_quote": 43064.0385 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1629, "high": 0.1647, "low": 0.1621, "close": 0.1647, "volume": 527154.0, "close_time": 1757735999999, "quote_volume": 86093.699, "trades": 721, "taker_buy_base": 287845.0, "taker_buy_quote": 47034.518 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1635, "close": 0.1635, "volume": 476483.0, "close_time": 1757750399999, "quote_volume": 78188.0368, "trades": 755, "taker_buy_base": 226005.0, "taker_buy_quote": 37085.5362 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1635, "high": 0.1657, "low": 0.1634, "close": 0.165, "volume": 1312768.0, "close_time": 1757764799999, "quote_volume": 216357.3504, "trades": 1663, "taker_buy_base": 811219.0, "taker_buy_quote": 133730.153 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.165, "high": 0.1662, "low": 0.1621, "close": 0.1633, "volume": 1228185.0, "close_time": 1757779199999, "quote_volume": 201490.1589, "trades": 2251, "taker_buy_base": 574334.0, "taker_buy_quote": 94269.5992 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1634, "high": 0.1642, "low": 0.1613, "close": 0.1632, "volume": 754564.0, "close_time": 1757793599999, "quote_volume": 122789.1458, "trades": 2044, "taker_buy_base": 273197.0, "taker_buy_quote": 44447.4373 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1632, "high": 0.1663, "low": 0.1632, "close": 0.1656, "volume": 2348387.0, "close_time": 1757807999999, "quote_volume": 388446.3742, "trades": 2276, "taker_buy_base": 863161.0, "taker_buy_quote": 142569.4111 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1623, "close": 0.1624, "volume": 641145.0, "close_time": 1757822399999, "quote_volume": 105545.8588, "trades": 1089, "taker_buy_base": 363217.0, "taker_buy_quote": 59848.3626 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1624, "high": 0.1647, "low": 0.1619, "close": 0.1631, "volume": 374489.0, "close_time": 1757836799999, "quote_volume": 61002.0554, "trades": 709, "taker_buy_base": 244981.0, "taker_buy_quote": 39870.0137 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1631, "high": 0.1642, "low": 0.1603, "close": 0.1604, "volume": 462847.0, "close_time": 1757851199999, "quote_volume": 75323.7688, "trades": 580, "taker_buy_base": 229490.0, "taker_buy_quote": 37316.0379 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1574, "close": 0.1583, "volume": 815961.0, "close_time": 1757865599999, "quote_volume": 129622.6172, "trades": 1133, "taker_buy_base": 410636.0, "taker_buy_quote": 65226.8061 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1583, "high": 0.16, "low": 0.1581, "close": 0.1585, "volume": 278834.0, "close_time": 1757879999999, "quote_volume": 44318.191, "trades": 524, "taker_buy_base": 154424.0, "taker_buy_quote": 24537.3226 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1586, "high": 0.1599, "low": 0.1581, "close": 0.1585, "volume": 281365.0, "close_time": 1757894399999, "quote_volume": 44703.9339, "trades": 559, "taker_buy_base": 130319.0, "taker_buy_quote": 20695.2061 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1584, "high": 0.1595, "low": 0.1568, "close": 0.1591, "volume": 609458.0, "close_time": 1757908799999, "quote_volume": 96501.3544, "trades": 852, "taker_buy_base": 245440.0, "taker_buy_quote": 38862.5269 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.1591, "high": 0.16, "low": 0.1557, "close": 0.1561, "volume": 397134.0, "close_time": 1757923199999, "quote_volume": 62772.3136, "trades": 795, "taker_buy_base": 188121.0, "taker_buy_quote": 29727.0804 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.156, "high": 0.156, "low": 0.1527, "close": 0.1545, "volume": 761267.0, "close_time": 1757937599999, "quote_volume": 117387.9932, "trades": 1217, "taker_buy_base": 353749.0, "taker_buy_quote": 54545.46 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1544, "high": 0.1545, "low": 0.1514, "close": 0.1524, "volume": 1904340.0, "close_time": 1757951999999, "quote_volume": 291283.9925, "trades": 1623, "taker_buy_base": 580731.0, "taker_buy_quote": 88907.1909 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1522, "high": 0.1543, "low": 0.1513, "close": 0.154, "volume": 602811.0, "close_time": 1757966399999, "quote_volume": 92103.796, "trades": 668, "taker_buy_base": 370073.0, "taker_buy_quote": 56577.0211 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.154, "high": 0.1552, "low": 0.1539, "close": 0.1545, "volume": 353906.0, "close_time": 1757980799999, "quote_volume": 54711.3191, "trades": 649, "taker_buy_base": 115212.0, "taker_buy_quote": 17812.6533 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1545, "high": 0.1545, "low": 0.153, "close": 0.1531, "volume": 393993.0, "close_time": 1757995199999, "quote_volume": 60633.0151, "trades": 923, "taker_buy_base": 246943.0, "taker_buy_quote": 38018.2893 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1531, "high": 0.1547, "low": 0.1518, "close": 0.1545, "volume": 558666.0, "close_time": 1758009599999, "quote_volume": 85358.8949, "trades": 699, "taker_buy_base": 157797.0, "taker_buy_quote": 24228.0958 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1546, "high": 0.1557, "low": 0.1546, "close": 0.1552, "volume": 249065.0, "close_time": 1758023999999, "quote_volume": 38627.683, "trades": 534, "taker_buy_base": 105736.0, "taker_buy_quote": 16406.0509 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1551, "high": 0.1563, "low": 0.1538, "close": 0.1563, "volume": 733299.0, "close_time": 1758038399999, "quote_volume": 113977.0126, "trades": 1055, "taker_buy_base": 311074.0, "taker_buy_quote": 48401.7097 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1563, "high": 0.1576, "low": 0.1555, "close": 0.1571, "volume": 603697.0, "close_time": 1758052799999, "quote_volume": 94540.964, "trades": 740, "taker_buy_base": 257836.0, "taker_buy_quote": 40399.9517 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1569, "high": 0.1577, "low": 0.1566, "close": 0.1568, "volume": 255374.0, "close_time": 1758067199999, "quote_volume": 40125.7426, "trades": 388, "taker_buy_base": 65214.0, "taker_buy_quote": 10250.622 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1567, "high": 0.1579, "low": 0.1561, "close": 0.1561, "volume": 503582.0, "close_time": 1758081599999, "quote_volume": 78999.8965, "trades": 657, "taker_buy_base": 277075.0, "taker_buy_quote": 43484.2203 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1562, "high": 0.1568, "low": 0.155, "close": 0.1567, "volume": 426795.0, "close_time": 1758095999999, "quote_volume": 66571.7226, "trades": 568, "taker_buy_base": 213271.0, "taker_buy_quote": 33279.5943 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1539, "close": 0.1549, "volume": 384852.0, "close_time": 1758110399999, "quote_volume": 59660.265, "trades": 585, "taker_buy_base": 118648.0, "taker_buy_quote": 18405.8952 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1549, "high": 0.1556, "low": 0.1537, "close": 0.154, "volume": 509257.0, "close_time": 1758124799999, "quote_volume": 78739.4656, "trades": 633, "taker_buy_base": 243358.0, "taker_buy_quote": 37623.2707 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1539, "high": 0.1572, "low": 0.1531, "close": 0.1571, "volume": 1173395.0, "close_time": 1758139199999, "quote_volume": 182026.055, "trades": 2005, "taker_buy_base": 592844.0, "taker_buy_quote": 91926.0217 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1573, "high": 0.1609, "low": 0.1557, "close": 0.1601, "volume": 864754.0, "close_time": 1758153599999, "quote_volume": 137252.0883, "trades": 1226, "taker_buy_base": 492487.0, "taker_buy_quote": 78252.0205 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1603, "high": 0.1616, "low": 0.1591, "close": 0.1608, "volume": 773521.0, "close_time": 1758167999999, "quote_volume": 123875.2241, "trades": 1364, "taker_buy_base": 449066.0, "taker_buy_quote": 71931.9102 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1609, "high": 0.1615, "low": 0.159, "close": 0.1596, "volume": 401340.0, "close_time": 1758182399999, "quote_volume": 64286.897, "trades": 836, "taker_buy_base": 137083.0, "taker_buy_quote": 21988.2631 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1595, "high": 0.1607, "low": 0.1591, "close": 0.1597, "volume": 267208.0, "close_time": 1758196799999, "quote_volume": 42762.1742, "trades": 476, "taker_buy_base": 164825.0, "taker_buy_quote": 26381.2497 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1598, "high": 0.1618, "low": 0.1593, "close": 0.1616, "volume": 1085380.0, "close_time": 1758211199999, "quote_volume": 174657.5139, "trades": 2359, "taker_buy_base": 418637.0, "taker_buy_quote": 67352.2492 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1616, "high": 0.1633, "low": 0.1615, "close": 0.1625, "volume": 542425.0, "close_time": 1758225599999, "quote_volume": 88126.2752, "trades": 934, "taker_buy_base": 297102.0, "taker_buy_quote": 48285.0627 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1624, "high": 0.1633, "low": 0.1614, "close": 0.1617, "volume": 506699.0, "close_time": 1758239999999, "quote_volume": 82268.2, "trades": 972, "taker_buy_base": 216039.0, "taker_buy_quote": 35098.5217 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1619, "high": 0.1635, "low": 0.1604, "close": 0.1605, "volume": 744154.0, "close_time": 1758254399999, "quote_volume": 120716.1913, "trades": 1175, "taker_buy_base": 400831.0, "taker_buy_quote": 65022.2789 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1606, "high": 0.1622, "low": 0.1593, "close": 0.161, "volume": 754871.0, "close_time": 1758268799999, "quote_volume": 121400.4223, "trades": 1970, "taker_buy_base": 478733.0, "taker_buy_quote": 77038.5404 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.161, "high": 0.1618, "low": 0.1582, "close": 0.1583, "volume": 687489.0, "close_time": 1758283199999, "quote_volume": 110090.028, "trades": 2230, "taker_buy_base": 380911.0, "taker_buy_quote": 61046.5564 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1585, "high": 0.1597, "low": 0.1571, "close": 0.158, "volume": 720839.0, "close_time": 1758297599999, "quote_volume": 114318.5514, "trades": 959, "taker_buy_base": 409277.0, "taker_buy_quote": 64903.8686 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1568, "close": 0.1573, "volume": 393060.0, "close_time": 1758311999999, "quote_volume": 61996.8031, "trades": 450, "taker_buy_base": 176930.0, "taker_buy_quote": 27895.0969 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1572, "high": 0.158, "low": 0.1557, "close": 0.1566, "volume": 473992.0, "close_time": 1758326399999, "quote_volume": 74421.0598, "trades": 926, "taker_buy_base": 190855.0, "taker_buy_quote": 29998.1051 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1566, "high": 0.1572, "low": 0.1555, "close": 0.1564, "volume": 371457.0, "close_time": 1758340799999, "quote_volume": 58072.9839, "trades": 1011, "taker_buy_base": 154327.0, "taker_buy_quote": 24150.7958 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1564, "high": 0.157, "low": 0.156, "close": 0.1569, "volume": 280199.0, "close_time": 1758355199999, "quote_volume": 43901.1775, "trades": 809, "taker_buy_base": 131748.0, "taker_buy_quote": 20654.1469 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1569, "high": 0.157, "low": 0.1552, "close": 0.1559, "volume": 308379.0, "close_time": 1758369599999, "quote_volume": 48027.7557, "trades": 675, "taker_buy_base": 168359.0, "taker_buy_quote": 26228.0648 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1559, "high": 0.1577, "low": 0.1551, "close": 0.1574, "volume": 513482.0, "close_time": 1758383999999, "quote_volume": 80308.6807, "trades": 1048, "taker_buy_base": 210741.0, "taker_buy_quote": 33039.1458 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1574, "high": 0.1581, "low": 0.1559, "close": 0.1561, "volume": 318260.0, "close_time": 1758398399999, "quote_volume": 49910.3824, "trades": 910, "taker_buy_base": 89307.0, "taker_buy_quote": 14040.8677 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1561, "high": 0.1571, "low": 0.1559, "close": 0.1561, "volume": 368205.0, "close_time": 1758412799999, "quote_volume": 57636.8052, "trades": 413, "taker_buy_base": 126966.0, "taker_buy_quote": 19882.8557 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.156, "high": 0.1562, "low": 0.1543, "close": 0.1551, "volume": 216474.0, "close_time": 1758427199999, "quote_volume": 33572.1162, "trades": 573, "taker_buy_base": 104410.0, "taker_buy_quote": 16184.0738 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1552, "high": 0.1564, "low": 0.1545, "close": 0.1558, "volume": 322834.0, "close_time": 1758441599999, "quote_volume": 50187.4438, "trades": 477, "taker_buy_base": 183296.0, "taker_buy_quote": 28473.9456 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1557, "high": 0.1561, "low": 0.1537, "close": 0.1544, "volume": 563627.0, "close_time": 1758455999999, "quote_volume": 87266.9693, "trades": 814, "taker_buy_base": 243130.0, "taker_buy_quote": 37651.1082 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1543, "high": 0.1558, "low": 0.1543, "close": 0.155, "volume": 244102.0, "close_time": 1758470399999, "quote_volume": 37853.7408, "trades": 448, "taker_buy_base": 128240.0, "taker_buy_quote": 19892.1663 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1539, "close": 0.1551, "volume": 295624.0, "close_time": 1758484799999, "quote_volume": 45780.9685, "trades": 368, "taker_buy_base": 115197.0, "taker_buy_quote": 17842.0685 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.155, "high": 0.1552, "low": 0.1541, "close": 0.1544, "volume": 243772.0, "close_time": 1758499199999, "quote_volume": 37698.5502, "trades": 446, "taker_buy_base": 145436.0, "taker_buy_quote": 22498.9002 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1542, "high": 0.1548, "low": 0.15, "close": 0.1508, "volume": 2396389.0, "close_time": 1758513599999, "quote_volume": 363103.7906, "trades": 2295, "taker_buy_base": 1169688.0, "taker_buy_quote": 177300.9262 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1507, "high": 0.1512, "low": 0.1384, "close": 0.1448, "volume": 2740960.0, "close_time": 1758527999999, "quote_volume": 397164.6744, "trades": 2882, "taker_buy_base": 1218375.0, "taker_buy_quote": 176485.3774 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1446, "high": 0.1456, "low": 0.1432, "close": 0.1441, "volume": 1082154.0, "close_time": 1758542399999, "quote_volume": 156092.3472, "trades": 1212, "taker_buy_base": 440881.0, "taker_buy_quote": 63619.2155 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1441, "high": 0.146, "low": 0.1436, "close": 0.1441, "volume": 987980.0, "close_time": 1758556799999, "quote_volume": 142985.1299, "trades": 837, "taker_buy_base": 430515.0, "taker_buy_quote": 62401.705 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1439, "high": 0.1446, "low": 0.1427, "close": 0.143, "volume": 452161.0, "close_time": 1758571199999, "quote_volume": 65014.0406, "trades": 473, "taker_buy_base": 231719.0, "taker_buy_quote": 33329.9497 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.1429, "high": 0.1453, "low": 0.1428, "close": 0.1452, "volume": 119528.0, "close_time": 1758585599999, "quote_volume": 17216.2534, "trades": 245, "taker_buy_base": 54471.0, "taker_buy_quote": 7842.0174 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1452, "high": 0.1455, "low": 0.1423, "close": 0.1436, "volume": 979879.0, "close_time": 1758599999999, "quote_volume": 141142.773, "trades": 1032, "taker_buy_base": 493074.0, "taker_buy_quote": 71139.3786 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1436, "high": 0.1455, "low": 0.1429, "close": 0.145, "volume": 570553.0, "close_time": 1758614399999, "quote_volume": 82062.8873, "trades": 1081, "taker_buy_base": 222228.0, "taker_buy_quote": 32005.9135 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1451, "high": 0.1462, "low": 0.1445, "close": 0.1451, "volume": 302497.0, "close_time": 1758628799999, "quote_volume": 43951.0555, "trades": 441, "taker_buy_base": 129126.0, "taker_buy_quote": 18773.8371 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1449, "high": 0.1461, "low": 0.1444, "close": 0.1457, "volume": 1169797.0, "close_time": 1758643199999, "quote_volume": 170178.0668, "trades": 927, "taker_buy_base": 660857.0, "taker_buy_quote": 96175.7758 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1459, "high": 0.1472, "low": 0.1436, "close": 0.1438, "volume": 554173.0, "close_time": 1758657599999, "quote_volume": 80710.3554, "trades": 580, "taker_buy_base": 243157.0, "taker_buy_quote": 35439.9672 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1438, "high": 0.1453, "low": 0.1434, "close": 0.1444, "volume": 430133.0, "close_time": 1758671999999, "quote_volume": 62077.6891, "trades": 584, "taker_buy_base": 176638.0, "taker_buy_quote": 25496.0655 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1445, "high": 0.1463, "low": 0.1442, "close": 0.1444, "volume": 384106.0, "close_time": 1758686399999, "quote_volume": 55784.0713, "trades": 612, "taker_buy_base": 200413.0, "taker_buy_quote": 29124.1184 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1443, "high": 0.1471, "low": 0.1429, "close": 0.147, "volume": 656334.0, "close_time": 1758700799999, "quote_volume": 95205.5532, "trades": 789, "taker_buy_base": 411559.0, "taker_buy_quote": 59719.0152 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.147, "high": 0.1477, "low": 0.1465, "close": 0.1473, "volume": 639237.0, "close_time": 1758715199999, "quote_volume": 94056.7417, "trades": 617, "taker_buy_base": 373581.0, "taker_buy_quote": 55007.7498 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1474, "high": 0.1527, "low": 0.1469, "close": 0.1487, "volume": 3827725.0, "close_time": 1758729599999, "quote_volume": 574899.4081, "trades": 3117, "taker_buy_base": 2118071.0, "taker_buy_quote": 318014.8393 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1488, "high": 0.1494, "low": 0.1479, "close": 0.1483, "volume": 504472.0, "close_time": 1758743999999, "quote_volume": 74998.0364, "trades": 834, "taker_buy_base": 225366.0, "taker_buy_quote": 33532.6401 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1482, "high": 0.1488, "low": 0.1469, "close": 0.1475, "volume": 384838.0, "close_time": 1758758399999, "quote_volume": 56904.7819, "trades": 568, "taker_buy_base": 193961.0, "taker_buy_quote": 28710.4978 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1475, "high": 0.1476, "low": 0.1448, "close": 0.1455, "volume": 740943.0, "close_time": 1758772799999, "quote_volume": 108275.4113, "trades": 865, "taker_buy_base": 326454.0, "taker_buy_quote": 47732.0085 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1456, "high": 0.1458, "low": 0.1427, "close": 0.1429, "volume": 866294.0, "close_time": 1758787199999, "quote_volume": 124599.5936, "trades": 1036, "taker_buy_base": 335340.0, "taker_buy_quote": 48201.3537 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1429, "high": 0.1445, "low": 0.1421, "close": 0.1422, "volume": 1039750.0, "close_time": 1758801599999, "quote_volume": 149010.4769, "trades": 936, "taker_buy_base": 536078.0, "taker_buy_quote": 76838.8487 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1423, "high": 0.1441, "low": 0.1397, "close": 0.1422, "volume": 1123489.0, "close_time": 1758815999999, "quote_volume": 159599.2817, "trades": 1277, "taker_buy_base": 495910.0, "taker_buy_quote": 70457.2269 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1425, "high": 0.1427, "low": 0.1372, "close": 0.1397, "volume": 1431244.0, "close_time": 1758830399999, "quote_volume": 200252.9296, "trades": 1327, "taker_buy_base": 697177.0, "taker_buy_quote": 97532.1959 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.14, "high": 0.1401, "low": 0.1378, "close": 0.1388, "volume": 489069.0, "close_time": 1758844799999, "quote_volume": 68131.4085, "trades": 512, "taker_buy_base": 321326.0, "taker_buy_quote": 44804.4281 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1388, "high": 0.1413, "low": 0.1388, "close": 0.1408, "volume": 571413.0, "close_time": 1758859199999, "quote_volume": 80275.5998, "trades": 812, "taker_buy_base": 226153.0, "taker_buy_quote": 31740.7083 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1397, "close": 0.1403, "volume": 669928.0, "close_time": 1758873599999, "quote_volume": 94204.497, "trades": 615, "taker_buy_base": 380645.0, "taker_buy_quote": 53541.5915 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1381, "close": 0.1389, "volume": 683425.0, "close_time": 1758887999999, "quote_volume": 95523.5257, "trades": 737, "taker_buy_base": 248704.0, "taker_buy_quote": 34678.9096 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1388, "high": 0.1404, "low": 0.1375, "close": 0.1395, "volume": 974201.0, "close_time": 1758902399999, "quote_volume": 135619.3318, "trades": 947, "taker_buy_base": 455726.0, "taker_buy_quote": 63498.349 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1395, "high": 0.1434, "low": 0.1395, "close": 0.1426, "volume": 815844.0, "close_time": 1758916799999, "quote_volume": 115937.4681, "trades": 825, "taker_buy_base": 573468.0, "taker_buy_quote": 81509.6448 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1425, "high": 0.1432, "low": 0.142, "close": 0.1429, "volume": 660538.0, "close_time": 1758931199999, "quote_volume": 94132.9918, "trades": 509, "taker_buy_base": 195502.0, "taker_buy_quote": 27903.4931 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1427, "high": 0.143, "low": 0.1419, "close": 0.1422, "volume": 185151.0, "close_time": 1758945599999, "quote_volume": 26373.7137, "trades": 322, "taker_buy_base": 87228.0, "taker_buy_quote": 12428.3312 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1422, "high": 0.1431, "low": 0.142, "close": 0.1422, "volume": 279787.0, "close_time": 1758959999999, "quote_volume": 39869.7185, "trades": 381, "taker_buy_base": 170939.0, "taker_buy_quote": 24363.3457 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1408, "close": 0.1422, "volume": 211671.0, "close_time": 1758974399999, "quote_volume": 29996.0914, "trades": 353, "taker_buy_base": 83766.0, "taker_buy_quote": 11873.1402 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1422, "high": 0.1427, "low": 0.1414, "close": 0.1426, "volume": 270792.0, "close_time": 1758988799999, "quote_volume": 38519.0286, "trades": 336, "taker_buy_base": 158589.0, "taker_buy_quote": 22563.7911 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1425, "high": 0.1425, "low": 0.14, "close": 0.1403, "volume": 372059.0, "close_time": 1759003199999, "quote_volume": 52396.1926, "trades": 963, "taker_buy_base": 183504.0, "taker_buy_quote": 25853.7232 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1403, "high": 0.1419, "low": 0.1403, "close": 0.1411, "volume": 206090.0, "close_time": 1759017599999, "quote_volume": 29037.1564, "trades": 424, "taker_buy_base": 155009.0, "taker_buy_quote": 21821.9665 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1412, "high": 0.1418, "low": 0.1399, "close": 0.1405, "volume": 202620.0, "close_time": 1759031999999, "quote_volume": 28490.5287, "trades": 355, "taker_buy_base": 87017.0, "taker_buy_quote": 12240.6781 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1404, "high": 0.1406, "low": 0.1391, "close": 0.1394, "volume": 372344.0, "close_time": 1759046399999, "quote_volume": 52004.6193, "trades": 428, "taker_buy_base": 165727.0, "taker_buy_quote": 23139.2478 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1394, "high": 0.1395, "low": 0.1376, "close": 0.1381, "volume": 342705.0, "close_time": 1759060799999, "quote_volume": 47367.5959, "trades": 555, "taker_buy_base": 169646.0, "taker_buy_quote": 23463.8334 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.138, "high": 0.1398, "low": 0.1372, "close": 0.1398, "volume": 415598.0, "close_time": 1759075199999, "quote_volume": 57729.7831, "trades": 548, "taker_buy_base": 255337.0, "taker_buy_quote": 35488.6365 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1399, "high": 0.1405, "low": 0.1398, "close": 0.1402, "volume": 287199.0, "close_time": 1759089599999, "quote_volume": 40265.0813, "trades": 423, "taker_buy_base": 165874.0, "taker_buy_quote": 23261.8381 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1403, "high": 0.1436, "low": 0.14, "close": 0.1435, "volume": 743710.0, "close_time": 1759103999999, "quote_volume": 105546.5686, "trades": 770, "taker_buy_base": 404410.0, "taker_buy_quote": 57346.3069 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1423, "close": 0.1432, "volume": 257175.0, "close_time": 1759118399999, "quote_volume": 36779.0392, "trades": 434, "taker_buy_base": 105578.0, "taker_buy_quote": 15099.3194 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1419, "close": 0.1424, "volume": 376927.0, "close_time": 1759132799999, "quote_volume": 53732.755, "trades": 488, "taker_buy_base": 205542.0, "taker_buy_quote": 29302.8794 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1424, "high": 0.1434, "low": 0.1405, "close": 0.1411, "volume": 522523.0, "close_time": 1759147199999, "quote_volume": 74196.2772, "trades": 624, "taker_buy_base": 248586.0, "taker_buy_quote": 35319.4908 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1411, "high": 0.1442, "low": 0.1391, "close": 0.1425, "volume": 1028247.0, "close_time": 1759161599999, "quote_volume": 145790.7563, "trades": 1142, "taker_buy_base": 559832.0, "taker_buy_quote": 79233.3285 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1427, "high": 0.1438, "low": 0.1418, "close": 0.1437, "volume": 583376.0, "close_time": 1759175999999, "quote_volume": 83266.3841, "trades": 648, "taker_buy_base": 311102.0, "taker_buy_quote": 44421.3068 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1438, "high": 0.1454, "low": 0.1438, "close": 0.144, "volume": 352980.0, "close_time": 1759190399999, "quote_volume": 51078.5827, "trades": 523, "taker_buy_base": 174459.0, "taker_buy_quote": 25245.7467 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.144, "high": 0.1442, "low": 0.1414, "close": 0.1417, "volume": 867668.0, "close_time": 1759204799999, "quote_volume": 123890.6889, "trades": 853, "taker_buy_base": 359906.0, "taker_buy_quote": 51356.1207 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1416, "high": 0.1423, "low": 0.1408, "close": 0.1414, "volume": 548011.0, "close_time": 1759219199999, "quote_volume": 77607.1444, "trades": 634, "taker_buy_base": 230614.0, "taker_buy_quote": 32679.2644 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1412, "high": 0.1414, "low": 0.1382, "close": 0.1395, "volume": 1365255.0, "close_time": 1759233599999, "quote_volume": 190248.5203, "trades": 942, "taker_buy_base": 439475.0, "taker_buy_quote": 61384.4671 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1363, "close": 0.1369, "volume": 848029.0, "close_time": 1759247999999, "quote_volume": 117042.0449, "trades": 958, "taker_buy_base": 368652.0, "taker_buy_quote": 50853.2893 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.137, "high": 0.1395, "low": 0.1365, "close": 0.1393, "volume": 434801.0, "close_time": 1759262399999, "quote_volume": 59806.6659, "trades": 635, "taker_buy_base": 280604.0, "taker_buy_quote": 38634.1031 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1394, "high": 0.141, "low": 0.139, "close": 0.1397, "volume": 371454.0, "close_time": 1759276799999, "quote_volume": 51924.5122, "trades": 464, "taker_buy_base": 180433.0, "taker_buy_quote": 25243.5916 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1389, "close": 0.1389, "volume": 395920.0, "close_time": 1759291199999, "quote_volume": 55301.4207, "trades": 450, "taker_buy_base": 134832.0, "taker_buy_quote": 18824.7208 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1389, "high": 0.1411, "low": 0.1388, "close": 0.1404, "volume": 634085.0, "close_time": 1759305599999, "quote_volume": 88895.665, "trades": 686, "taker_buy_base": 305242.0, "taker_buy_quote": 42811.9679 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1404, "high": 0.1469, "low": 0.1402, "close": 0.1456, "volume": 2052166.0, "close_time": 1759319999999, "quote_volume": 298203.0089, "trades": 2163, "taker_buy_base": 1120648.0, "taker_buy_quote": 162854.5969 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1457, "high": 0.1476, "low": 0.1453, "close": 0.1474, "volume": 727816.0, "close_time": 1759334399999, "quote_volume": 106475.9486, "trades": 1094, "taker_buy_base": 382684.0, "taker_buy_quote": 55966.0897 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1474, "high": 0.1505, "low": 0.1466, "close": 0.1504, "volume": 785950.0, "close_time": 1759348799999, "quote_volume": 116601.9988, "trades": 1006, "taker_buy_base": 423815.0, "taker_buy_quote": 62889.7264 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1504, "high": 0.1515, "low": 0.15, "close": 0.1514, "volume": 1277140.0, "close_time": 1759363199999, "quote_volume": 192364.1407, "trades": 1758, "taker_buy_base": 537658.0, "taker_buy_quote": 81034.7095 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1515, "high": 0.1539, "low": 0.1508, "close": 0.1535, "volume": 1624257.0, "close_time": 1759377599999, "quote_volume": 247319.3242, "trades": 1516, "taker_buy_base": 932777.0, "taker_buy_quote": 142021.7252 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1534, "high": 0.1556, "low": 0.1528, "close": 0.1535, "volume": 1139025.0, "close_time": 1759391999999, "quote_volume": 175458.2182, "trades": 1294, "taker_buy_base": 579132.0, "taker_buy_quote": 89209.8544 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1536, "high": 0.1544, "low": 0.1528, "close": 0.1536, "volume": 460075.0, "close_time": 1759406399999, "quote_volume": 70590.8454, "trades": 716, "taker_buy_base": 274493.0, "taker_buy_quote": 42112.3362 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1536, "high": 0.1547, "low": 0.151, "close": 0.1533, "volume": 955421.0, "close_time": 1759420799999, "quote_volume": 146268.2844, "trades": 945, "taker_buy_base": 483925.0, "taker_buy_quote": 74139.832 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1533, "high": 0.1562, "low": 0.1532, "close": 0.1555, "volume": 640303.0, "close_time": 1759435199999, "quote_volume": 99217.601, "trades": 699, "taker_buy_base": 389325.0, "taker_buy_quote": 60345.6911 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1542, "close": 0.1549, "volume": 851320.0, "close_time": 1759449599999, "quote_volume": 132100.9122, "trades": 913, "taker_buy_base": 531001.0, "taker_buy_quote": 82458.6362 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1549, "high": 0.1553, "low": 0.1526, "close": 0.1541, "volume": 836224.0, "close_time": 1759463999999, "quote_volume": 128832.9386, "trades": 693, "taker_buy_base": 343348.0, "taker_buy_quote": 52863.0579 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1542, "high": 0.155, "low": 0.1527, "close": 0.1532, "volume": 362218.0, "close_time": 1759478399999, "quote_volume": 55633.2001, "trades": 561, "taker_buy_base": 182701.0, "taker_buy_quote": 28077.2834 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1532, "high": 0.1535, "low": 0.1514, "close": 0.152, "volume": 647161.0, "close_time": 1759492799999, "quote_volume": 98755.1198, "trades": 756, "taker_buy_base": 411038.0, "taker_buy_quote": 62741.3165 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.152, "high": 0.1553, "low": 0.1511, "close": 0.1552, "volume": 805675.0, "close_time": 1759507199999, "quote_volume": 123071.8868, "trades": 1233, "taker_buy_base": 426321.0, "taker_buy_quote": 65166.1829 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1553, "high": 0.1573, "low": 0.1532, "close": 0.155, "volume": 1161087.0, "close_time": 1759521599999, "quote_volume": 180064.0932, "trades": 1760, "taker_buy_base": 619996.0, "taker_buy_quote": 96149.0609 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1546, "close": 0.1548, "volume": 370046.0, "close_time": 1759535999999, "quote_volume": 57446.7093, "trades": 491, "taker_buy_base": 198972.0, "taker_buy_quote": 30893.1673 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1536, "close": 0.1542, "volume": 645672.0, "close_time": 1759550399999, "quote_volume": 99835.5956, "trades": 3437, "taker_buy_base": 421986.0, "taker_buy_quote": 65245.1979 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1542, "high": 0.1544, "low": 0.1527, "close": 0.1531, "volume": 381805.0, "close_time": 1759564799999, "quote_volume": 58693.9729, "trades": 770, "taker_buy_base": 153931.0, "taker_buy_quote": 23668.3706 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1532, "high": 0.1534, "low": 0.15, "close": 0.1504, "volume": 596661.0, "close_time": 1759579199999, "quote_volume": 90159.5875, "trades": 651, "taker_buy_base": 200025.0, "taker_buy_quote": 30209.4398 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1504, "high": 0.1513, "low": 0.1483, "close": 0.1485, "volume": 532019.0, "close_time": 1759593599999, "quote_volume": 79657.0111, "trades": 791, "taker_buy_base": 306325.0, "taker_buy_quote": 45852.3955 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1485, "high": 0.1494, "low": 0.1481, "close": 0.1488, "volume": 328834.0, "close_time": 1759607999999, "quote_volume": 48889.5197, "trades": 406, "taker_buy_base": 145810.0, "taker_buy_quote": 21682.859 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1488, "high": 0.1491, "low": 0.1484, "close": 0.1486, "volume": 195177.0, "close_time": 1759622399999, "quote_volume": 29040.1215, "trades": 357, "taker_buy_base": 118283.0, "taker_buy_quote": 17598.9638 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1485, "high": 0.1519, "low": 0.1479, "close": 0.151, "volume": 1105360.0, "close_time": 1759636799999, "quote_volume": 165844.1592, "trades": 1231, "taker_buy_base": 715557.0, "taker_buy_quote": 107450.4398 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1511, "high": 0.1535, "low": 0.1508, "close": 0.1533, "volume": 693822.0, "close_time": 1759651199999, "quote_volume": 105751.2225, "trades": 855, "taker_buy_base": 291777.0, "taker_buy_quote": 44484.2373 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1495, "close": 0.1504, "volume": 862164.0, "close_time": 1759665599999, "quote_volume": 130667.1454, "trades": 1198, "taker_buy_base": 397496.0, "taker_buy_quote": 60291.4501 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1503, "high": 0.1506, "low": 0.1489, "close": 0.1497, "volume": 579635.0, "close_time": 1759679999999, "quote_volume": 86778.4453, "trades": 665, "taker_buy_base": 329803.0, "taker_buy_quote": 49384.1648 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1497, "high": 0.1498, "low": 0.1468, "close": 0.147, "volume": 905454.0, "close_time": 1759694399999, "quote_volume": 133913.4869, "trades": 870, "taker_buy_base": 376249.0, "taker_buy_quote": 55680.5449 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1466, "high": 0.1473, "low": 0.1459, "close": 0.1461, "volume": 549111.0, "close_time": 1759708799999, "quote_volume": 80491.696, "trades": 632, "taker_buy_base": 336125.0, "taker_buy_quote": 49277.368 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1461, "high": 0.1481, "low": 0.1454, "close": 0.1474, "volume": 878729.0, "close_time": 1759723199999, "quote_volume": 129040.8028, "trades": 722, "taker_buy_base": 486547.0, "taker_buy_quote": 71471.8826 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1474, "high": 0.1481, "low": 0.146, "close": 0.1465, "volume": 461993.0, "close_time": 1759737599999, "quote_volume": 67940.7941, "trades": 493, "taker_buy_base": 289936.0, "taker_buy_quote": 42655.1036 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1462, "close": 0.1465, "volume": 648139.0, "close_time": 1759751999999, "quote_volume": 95073.2571, "trades": 686, "taker_buy_base": 337815.0, "taker_buy_quote": 49570.2035 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1466, "high": 0.1492, "low": 0.1463, "close": 0.1489, "volume": 760560.0, "close_time": 1759766399999, "quote_volume": 112301.0925, "trades": 809, "taker_buy_base": 403883.0, "taker_buy_quote": 59721.972 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.149, "high": 0.1508, "low": 0.1484, "close": 0.1502, "volume": 794600.0, "close_time": 1759780799999, "quote_volume": 118962.5825, "trades": 1346, "taker_buy_base": 396252.0, "taker_buy_quote": 59386.9755 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1502, "high": 0.1508, "low": 0.1478, "close": 0.1479, "volume": 746005.0, "close_time": 1759795199999, "quote_volume": 111416.1189, "trades": 1136, "taker_buy_base": 211664.0, "taker_buy_quote": 31646.6229 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1479, "high": 0.1487, "low": 0.1473, "close": 0.1479, "volume": 402240.0, "close_time": 1759809599999, "quote_volume": 59533.5076, "trades": 942, "taker_buy_base": 214381.0, "taker_buy_quote": 31724.3176 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1479, "high": 0.1491, "low": 0.1461, "close": 0.1464, "volume": 563195.0, "close_time": 1759823999999, "quote_volume": 83102.1403, "trades": 711, "taker_buy_base": 223042.0, "taker_buy_quote": 32985.0008 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1464, "high": 0.1474, "low": 0.1451, "close": 0.1473, "volume": 699237.0, "close_time": 1759838399999, "quote_volume": 102161.5539, "trades": 845, "taker_buy_base": 364942.0, "taker_buy_quote": 53349.0423 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1417, "close": 0.1423, "volume": 1865918.0, "close_time": 1759852799999, "quote_volume": 268788.4282, "trades": 1703, "taker_buy_base": 1001838.0, "taker_buy_quote": 144140.8663 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1423, "high": 0.1436, "low": 0.1414, "close": 0.1431, "volume": 680093.0, "close_time": 1759867199999, "quote_volume": 96879.0715, "trades": 708, "taker_buy_base": 337066.0, "taker_buy_quote": 48042.2787 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1431, "high": 0.1444, "low": 0.1425, "close": 0.143, "volume": 486906.0, "close_time": 1759881599999, "quote_volume": 69861.1336, "trades": 467, "taker_buy_base": 182258.0, "taker_buy_quote": 26166.5629 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1431, "high": 0.1443, "low": 0.1415, "close": 0.1419, "volume": 637865.0, "close_time": 1759895999999, "quote_volume": 91257.5028, "trades": 547, "taker_buy_base": 198101.0, "taker_buy_quote": 28366.5057 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1419, "high": 0.1426, "low": 0.1412, "close": 0.1423, "volume": 385263.0, "close_time": 1759910399999, "quote_volume": 54643.5356, "trades": 572, "taker_buy_base": 156078.0, "taker_buy_quote": 22134.4084 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1423, "high": 0.1549, "low": 0.1423, "close": 0.1488, "volume": 16892018.0, "close_time": 1759924799999, "quote_volume": 2533206.3967, "trades": 16806, "taker_buy_base": 7704157.0, "taker_buy_quote": 1155203.7726 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1489, "high": 0.1543, "low": 0.1486, "close": 0.1509, "volume": 5354110.0, "close_time": 1759939199999, "quote_volume": 809783.5979, "trades": 8910, "taker_buy_base": 2937035.0, "taker_buy_quote": 443902.4717 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.151, "high": 0.1552, "low": 0.1502, "close": 0.1544, "volume": 3629383.0, "close_time": 1759953599999, "quote_volume": 553848.5875, "trades": 3011, "taker_buy_base": 2255540.0, "taker_buy_quote": 344391.3376 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1508, "close": 0.1512, "volume": 1181453.0, "close_time": 1759967999999, "quote_volume": 179345.537, "trades": 948, "taker_buy_base": 736024.0, "taker_buy_quote": 111625.419 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1462, "close": 0.149, "volume": 1650304.0, "close_time": 1759982399999, "quote_volume": 245522.3596, "trades": 1688, "taker_buy_base": 657153.0, "taker_buy_quote": 97613.2085 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1491, "high": 0.1552, "low": 0.1489, "close": 0.1542, "volume": 5469625.0, "close_time": 1759996799999, "quote_volume": 836792.8121, "trades": 4579, "taker_buy_base": 2934648.0, "taker_buy_quote": 448848.3485 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1541, "high": 0.16, "low": 0.1505, "close": 0.1569, "volume": 9947778.0, "close_time": 1760011199999, "quote_volume": 1545296.3091, "trades": 15774, "taker_buy_base": 5246316.0, "taker_buy_quote": 817082.4021 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1568, "high": 0.1609, "low": 0.1531, "close": 0.1551, "volume": 13803252.0, "close_time": 1760025599999, "quote_volume": 2175656.5412, "trades": 19761, "taker_buy_base": 6997518.0, "taker_buy_quote": 1105346.1264 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1551, "high": 0.1699, "low": 0.1542, "close": 0.1678, "volume": 19854508.0, "close_time": 1760039999999, "quote_volume": 3236144.0222, "trades": 19224, "taker_buy_base": 10971654.0, "taker_buy_quote": 1785964.061 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1679, "high": 0.179, "low": 0.1674, "close": 0.1728, "volume": 18878861.0, "close_time": 1760054399999, "quote_volume": 3273004.3882, "trades": 21084, "taker_buy_base": 9775997.0, "taker_buy_quote": 1696059.5725 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.173, "high": 0.1828, "low": 0.1638, "close": 0.1662, "volume": 15408200.0, "close_time": 1760068799999, "quote_volume": 2650356.8805, "trades": 15588, "taker_buy_base": 7420049.0, "taker_buy_quote": 1281456.2823 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1662, "high": 0.177, "low": 0.1662, "close": 0.1672, "volume": 13837601.0, "close_time": 1760083199999, "quote_volume": 2375584.7382, "trades": 13385, "taker_buy_base": 6166133.0, "taker_buy_quote": 1056292.8402 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1674, "high": 0.1705, "low": 0.1654, "close": 0.1702, "volume": 3056848.0, "close_time": 1760097599999, "quote_volume": 512281.271, "trades": 4997, "taker_buy_base": 1747586.0, "taker_buy_quote": 292850.7748 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1702, "high": 0.1796, "low": 0.1633, "close": 0.166, "volume": 7031721.0, "close_time": 1760111999999, "quote_volume": 1209085.7093, "trades": 13918, "taker_buy_base": 3284378.0, "taker_buy_quote": 566131.8962 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1659, "high": 0.172, "low": 0.1599, "close": 0.1613, "volume": 6009163.0, "close_time": 1760126399999, "quote_volume": 1000108.5778, "trades": 11120, "taker_buy_base": 2630001.0, "taker_buy_quote": 438226.6242 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1613, "high": 0.1646, "low": 0.1235, "close": 0.1339, "volume": 17335697.0, "close_time": 1760140799999, "quote_volume": 2411750.0847, "trades": 29591, "taker_buy_base": 8692120.0, "taker_buy_quote": 1207209.2053 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1338, "high": 0.1357, "low": 0.1302, "close": 0.1321, "volume": 4947264.0, "close_time": 1760155199999, "quote_volume": 657113.0259, "trades": 5232, "taker_buy_base": 2237937.0, "taker_buy_quote": 297178.7568 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.132, "high": 0.1413, "low": 0.1315, "close": 0.1386, "volume": 4263761.0, "close_time": 1760169599999, "quote_volume": 584306.393, "trades": 4369, "taker_buy_base": 2784820.0, "taker_buy_quote": 381236.2108 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1385, "high": 0.147, "low": 0.138, "close": 0.144, "volume": 4468779.0, "close_time": 1760183999999, "quote_volume": 640672.3576, "trades": 5466, "taker_buy_base": 2562832.0, "taker_buy_quote": 367670.5796 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1439, "high": 0.148, "low": 0.1407, "close": 0.1463, "volume": 6206309.0, "close_time": 1760198399999, "quote_volume": 899917.7445, "trades": 6998, "taker_buy_base": 3368231.0, "taker_buy_quote": 488109.6903 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1462, "high": 0.1465, "low": 0.1392, "close": 0.14, "volume": 1848266.0, "close_time": 1760212799999, "quote_volume": 265243.507, "trades": 4081, "taker_buy_base": 622001.0, "taker_buy_quote": 89254.6385 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1399, "high": 0.1401, "low": 0.1334, "close": 0.1379, "volume": 2443496.0, "close_time": 1760227199999, "quote_volume": 335659.542, "trades": 4569, "taker_buy_base": 1148692.0, "taker_buy_quote": 157698.9947 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.138, "high": 0.1411, "low": 0.1352, "close": 0.141, "volume": 2835519.0, "close_time": 1760241599999, "quote_volume": 390199.0991, "trades": 4257, "taker_buy_base": 1388574.0, "taker_buy_quote": 191051.4873 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1409, "high": 0.1462, "low": 0.1406, "close": 0.1452, "volume": 4101116.0, "close_time": 1760255999999, "quote_volume": 590224.0083, "trades": 5069, "taker_buy_base": 2155764.0, "taker_buy_quote": 310273.5574 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1451, "high": 0.153, "low": 0.1446, "close": 0.1476, "volume": 4560887.0, "close_time": 1760270399999, "quote_volume": 675771.0347, "trades": 5898, "taker_buy_base": 2250428.0, "taker_buy_quote": 333721.9397 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1475, "high": 0.1649, "low": 0.1459, "close": 0.1638, "volume": 8669259.0, "close_time": 1760284799999, "quote_volume": 1361476.7092, "trades": 11799, "taker_buy_base": 4844267.0, "taker_buy_quote": 762211.4742 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1639, "high": 0.185, "low": 0.1639, "close": 0.1792, "volume": 12941242.0, "close_time": 1760299199999, "quote_volume": 2262901.1961, "trades": 30132, "taker_buy_base": 6892217.0, "taker_buy_quote": 1205775.7187 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.179, "high": 0.1806, "low": 0.1712, "close": 0.1763, "volume": 5144939.0, "close_time": 1760313599999, "quote_volume": 901852.1819, "trades": 11279, "taker_buy_base": 2529735.0, "taker_buy_quote": 443355.7266 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1761, "high": 0.1807, "low": 0.1697, "close": 0.1738, "volume": 8311941.0, "close_time": 1760327999999, "quote_volume": 1456125.7727, "trades": 18145, "taker_buy_base": 4172365.0, "taker_buy_quote": 732437.7273 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1739, "high": 0.2062, "low": 0.1714, "close": 0.2006, "volume": 25150180.0, "close_time": 1760342399999, "quote_volume": 4852605.1448, "trades": 38156, "taker_buy_base": 14274676.0, "taker_buy_quote": 2750018.9781 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2008, "high": 0.2448, "low": 0.1949, "close": 0.2279, "volume": 84811888.0, "close_time": 1760356799999, "quote_volume": 19076037.9419, "trades": 110934, "taker_buy_base": 43677933.0, "taker_buy_quote": 9791446.6634 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.228, "high": 0.2318, "low": 0.2076, "close": 0.221, "volume": 27314990.0, "close_time": 1760371199999, "quote_volume": 6006317.262, "trades": 43973, "taker_buy_base": 13946955.0, "taker_buy_quote": 3063228.6861 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2209, "high": 0.2327, "low": 0.2179, "close": 0.2185, "volume": 20585565.0, "close_time": 1760385599999, "quote_volume": 4640006.8397, "trades": 36933, "taker_buy_base": 9935074.0, "taker_buy_quote": 2241917.0545 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2184, "high": 0.2242, "low": 0.2125, "close": 0.2137, "volume": 8123043.0, "close_time": 1760399999999, "quote_volume": 1764683.2333, "trades": 15006, "taker_buy_base": 4018791.0, "taker_buy_quote": 874226.0803 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2137, "high": 0.2192, "low": 0.2018, "close": 0.2046, "volume": 11590679.0, "close_time": 1760414399999, "quote_volume": 2428785.7416, "trades": 16011, "taker_buy_base": 5870176.0, "taker_buy_quote": 1228512.5099 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2046, "high": 0.2178, "low": 0.1937, "close": 0.1959, "volume": 22975137.0, "close_time": 1760428799999, "quote_volume": 4732890.1062, "trades": 36090, "taker_buy_base": 10810851.0, "taker_buy_quote": 2222727.5868 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1958, "high": 0.2042, "low": 0.1939, "close": 0.1963, "volume": 7762717.0, "close_time": 1760443199999, "quote_volume": 1537084.1784, "trades": 12515, "taker_buy_base": 3880849.0, "taker_buy_quote": 768368.1861 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1963, "high": 0.1965, "low": 0.188, "close": 0.1956, "volume": 10077324.0, "close_time": 1760457599999, "quote_volume": 1939653.8585, "trades": 14702, "taker_buy_base": 5319632.0, "taker_buy_quote": 1023775.3307 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1956, "high": 0.2011, "low": 0.1914, "close": 0.1937, "volume": 6272449.0, "close_time": 1760471999999, "quote_volume": 1235124.0563, "trades": 12010, "taker_buy_base": 3233669.0, "taker_buy_quote": 637117.7585 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1938, "high": 0.2061, "low": 0.1923, "close": 0.2001, "volume": 5567211.0, "close_time": 1760486399999, "quote_volume": 1117725.7346, "trades": 8701, "taker_buy_base": 2720173.0, "taker_buy_quote": 546629.1349 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2002, "high": 0.2058, "low": 0.1946, "close": 0.1966, "volume": 6336314.0, "close_time": 1760500799999, "quote_volume": 1267281.065, "trades": 11695, "taker_buy_base": 3195437.0, "taker_buy_quote": 639627.2656 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1965, "high": 0.2047, "low": 0.1947, "close": 0.1952, "volume": 7681757.0, "close_time": 1760515199999, "quote_volume": 1529818.0213, "trades": 10287, "taker_buy_base": 3883844.0, "taker_buy_quote": 772382.2157 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1951, "high": 0.199, "low": 0.1902, "close": 0.1943, "volume": 6472912.0, "close_time": 1760529599999, "quote_volume": 1250649.1306, "trades": 8102, "taker_buy_base": 3872554.0, "taker_buy_quote": 749361.9505 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1944, "high": 0.2016, "low": 0.1858, "close": 0.1884, "volume": 11672873.0, "close_time": 1760543999999, "quote_volume": 2261372.9625, "trades": 14656, "taker_buy_base": 5092984.0, "taker_buy_quote": 987479.9447 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1883, "high": 0.19, "low": 0.1847, "close": 0.1854, "volume": 4162518.0, "close_time": 1760558399999, "quote_volume": 781931.7182, "trades": 5053, "taker_buy_base": 1956999.0, "taker_buy_quote": 367543.5951 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1855, "high": 0.1869, "low": 0.181, "close": 0.182, "volume": 3202335.0, "close_time": 1760572799999, "quote_volume": 586515.462, "trades": 4667, "taker_buy_base": 1216970.0, "taker_buy_quote": 222882.4365 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.182, "high": 0.1899, "low": 0.1803, "close": 0.1839, "volume": 4078282.0, "close_time": 1760587199999, "quote_volume": 752798.3237, "trades": 5204, "taker_buy_base": 2118333.0, "taker_buy_quote": 391455.0681 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.184, "high": 0.192, "low": 0.1838, "close": 0.186, "volume": 5551701.0, "close_time": 1760601599999, "quote_volume": 1044466.8563, "trades": 8726, "taker_buy_base": 2715670.0, "taker_buy_quote": 511021.5956 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1861, "high": 0.2, "low": 0.184, "close": 0.1993, "volume": 13274167.0, "close_time": 1760615999999, "quote_volume": 2560157.3311, "trades": 18964, "taker_buy_base": 7145739.0, "taker_buy_quote": 1381110.7131 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1991, "high": 0.2189, "low": 0.1953, "close": 0.1972, "volume": 30022980.0, "close_time": 1760630399999, "quote_volume": 6216338.4479, "trades": 41216, "taker_buy_base": 16006763.0, "taker_buy_quote": 3319618.3645 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1974, "high": 0.2039, "low": 0.1902, "close": 0.1921, "volume": 8614616.0, "close_time": 1760644799999, "quote_volume": 1694193.5392, "trades": 14964, "taker_buy_base": 4356267.0, "taker_buy_quote": 857250.7699 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1923, "high": 0.1929, "low": 0.1861, "close": 0.1897, "volume": 3524550.0, "close_time": 1760659199999, "quote_volume": 666758.1182, "trades": 5868, "taker_buy_base": 1764563.0, "taker_buy_quote": 333780.4333 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1897, "high": 0.1938, "low": 0.1839, "close": 0.1895, "volume": 7475084.0, "close_time": 1760673599999, "quote_volume": 1410840.188, "trades": 12758, "taker_buy_base": 3666411.0, "taker_buy_quote": 693512.6954 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1895, "high": 0.1908, "low": 0.1698, "close": 0.1704, "volume": 9788715.0, "close_time": 1760687999999, "quote_volume": 1750543.6685, "trades": 11358, "taker_buy_base": 4262511.0, "taker_buy_quote": 764606.5753 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1704, "high": 0.1802, "low": 0.1679, "close": 0.1772, "volume": 12612075.0, "close_time": 1760702399999, "quote_volume": 2188386.1299, "trades": 15429, "taker_buy_base": 7688284.0, "taker_buy_quote": 1333631.5513 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1772, "high": 0.1784, "low": 0.1696, "close": 0.1775, "volume": 4227134.0, "close_time": 1760716799999, "quote_volume": 734514.2275, "trades": 7159, "taker_buy_base": 2556433.0, "taker_buy_quote": 443974.4764 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1775, "high": 0.1807, "low": 0.1749, "close": 0.1772, "volume": 6070376.0, "close_time": 1760731199999, "quote_volume": 1076595.2024, "trades": 7182, "taker_buy_base": 3256535.0, "taker_buy_quote": 577351.4472 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1771, "high": 0.1926, "low": 0.1766, "close": 0.1894, "volume": 6574022.0, "close_time": 1760745599999, "quote_volume": 1215707.7377, "trades": 7677, "taker_buy_base": 3320839.0, "taker_buy_quote": 614314.3789 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1893, "high": 0.2058, "low": 0.1804, "close": 0.1989, "volume": 18371194.0, "close_time": 1760759999999, "quote_volume": 3604284.0005, "trades": 23185, "taker_buy_base": 9283138.0, "taker_buy_quote": 1823164.6229 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1989, "high": 0.2066, "low": 0.1958, "close": 0.1986, "volume": 8952857.0, "close_time": 1760774399999, "quote_volume": 1801311.0235, "trades": 13037, "taker_buy_base": 4637495.0, "taker_buy_quote": 933311.8164 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1987, "high": 0.21, "low": 0.1954, "close": 0.204, "volume": 13953002.0, "close_time": 1760788799999, "quote_volume": 2820045.7391, "trades": 19349, "taker_buy_base": 7112062.0, "taker_buy_quote": 1440059.422 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2041, "high": 0.2068, "low": 0.1975, "close": 0.2025, "volume": 11977898.0, "close_time": 1760803199999, "quote_volume": 2418985.4158, "trades": 15335, "taker_buy_base": 5644113.0, "taker_buy_quote": 1140510.8212 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2025, "high": 0.203, "low": 0.1964, "close": 0.2004, "volume": 3244277.0, "close_time": 1760817599999, "quote_volume": 647585.3607, "trades": 5088, "taker_buy_base": 1474346.0, "taker_buy_quote": 294303.9127 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2006, "high": 0.2022, "low": 0.1972, "close": 0.1987, "volume": 1679072.0, "close_time": 1760831999999, "quote_volume": 334672.324, "trades": 2444, "taker_buy_base": 719269.0, "taker_buy_quote": 143605.2273 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1987, "high": 0.2005, "low": 0.1928, "close": 0.1975, "volume": 5597756.0, "close_time": 1760846399999, "quote_volume": 1100828.475, "trades": 6187, "taker_buy_base": 3114874.0, "taker_buy_quote": 613176.9878 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1976, "high": 0.199, "low": 0.1928, "close": 0.1946, "volume": 2979789.0, "close_time": 1760860799999, "quote_volume": 581956.5923, "trades": 3369, "taker_buy_base": 1265981.0, "taker_buy_quote": 247538.3352 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1947, "high": 0.2009, "low": 0.1899, "close": 0.1957, "volume": 5824995.0, "close_time": 1760875199999, "quote_volume": 1140394.647, "trades": 7747, "taker_buy_base": 2726735.0, "taker_buy_quote": 533464.2964 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1958, "high": 0.2019, "low": 0.1939, "close": 0.1986, "volume": 4031930.0, "close_time": 1760889599999, "quote_volume": 800442.9679, "trades": 5411, "taker_buy_base": 2075993.0, "taker_buy_quote": 412775.3889 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1985, "high": 0.2, "low": 0.1937, "close": 0.1944, "volume": 2651310.0, "close_time": 1760903999999, "quote_volume": 520921.9413, "trades": 3946, "taker_buy_base": 1127676.0, "taker_buy_quote": 221954.4426 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1943, "high": 0.1981, "low": 0.1923, "close": 0.196, "volume": 2715615.0, "close_time": 1760918399999, "quote_volume": 530075.6061, "trades": 4564, "taker_buy_base": 1362892.0, "taker_buy_quote": 266335.6721 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.196, "high": 0.1993, "low": 0.1888, "close": 0.1983, "volume": 6696195.0, "close_time": 1760932799999, "quote_volume": 1295530.7381, "trades": 11109, "taker_buy_base": 3395421.0, "taker_buy_quote": 658091.9603 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1984, "high": 0.206, "low": 0.1976, "close": 0.1993, "volume": 6057616.0, "close_time": 1760947199999, "quote_volume": 1220093.5118, "trades": 10352, "taker_buy_base": 2884433.0, "taker_buy_quote": 581420.8248 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1994, "high": 0.2013, "low": 0.1923, "close": 0.1926, "volume": 3433456.0, "close_time": 1760961599999, "quote_volume": 672316.3294, "trades": 5954, "taker_buy_base": 1731094.0, "taker_buy_quote": 338942.6172 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1926, "high": 0.1962, "low": 0.192, "close": 0.1924, "volume": 3294800.0, "close_time": 1760975999999, "quote_volume": 639963.6258, "trades": 5413, "taker_buy_base": 1908533.0, "taker_buy_quote": 370604.2253 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1923, "high": 0.1968, "low": 0.1884, "close": 0.194, "volume": 4397603.0, "close_time": 1760990399999, "quote_volume": 843794.1061, "trades": 8142, "taker_buy_base": 2101115.0, "taker_buy_quote": 403569.6077 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1939, "high": 0.1943, "low": 0.1874, "close": 0.188, "volume": 2228127.0, "close_time": 1761004799999, "quote_volume": 424307.7957, "trades": 3306, "taker_buy_base": 919743.0, "taker_buy_quote": 175357.6729 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1879, "high": 0.189, "low": 0.1824, "close": 0.1839, "volume": 3058713.0, "close_time": 1761019199999, "quote_volume": 563661.2357, "trades": 5815, "taker_buy_base": 1275486.0, "taker_buy_quote": 235042.4257 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.184, "high": 0.1857, "low": 0.1764, "close": 0.1783, "volume": 4051534.0, "close_time": 1761033599999, "quote_volume": 731332.751, "trades": 8120, "taker_buy_base": 1938759.0, "taker_buy_quote": 350654.4699 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1731, "close": 0.1779, "volume": 5247291.0, "close_time": 1761047999999, "quote_volume": 918757.6334, "trades": 7191, "taker_buy_base": 2776659.0, "taker_buy_quote": 486329.3863 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1778, "high": 0.1868, "low": 0.1775, "close": 0.1865, "volume": 5970627.0, "close_time": 1761062399999, "quote_volume": 1082528.5891, "trades": 10630, "taker_buy_base": 2945148.0, "taker_buy_quote": 533528.3658 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1866, "high": 0.1881, "low": 0.1831, "close": 0.1834, "volume": 2959009.0, "close_time": 1761076799999, "quote_volume": 549765.7124, "trades": 6426, "taker_buy_base": 1162749.0, "taker_buy_quote": 216244.0933 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1834, "high": 0.1835, "low": 0.1745, "close": 0.1749, "volume": 2260749.0, "close_time": 1761091199999, "quote_volume": 405098.2646, "trades": 4269, "taker_buy_base": 1109902.0, "taker_buy_quote": 199183.5886 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1749, "high": 0.1766, "low": 0.1725, "close": 0.1747, "volume": 1995161.0, "close_time": 1761105599999, "quote_volume": 347835.9641, "trades": 2782, "taker_buy_base": 1017269.0, "taker_buy_quote": 177440.5868 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1748, "high": 0.1767, "low": 0.1721, "close": 0.175, "volume": 1480371.0, "close_time": 1761119999999, "quote_volume": 258133.0828, "trades": 2127, "taker_buy_base": 772270.0, "taker_buy_quote": 134604.3689 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.175, "high": 0.1811, "low": 0.1708, "close": 0.1789, "volume": 3789617.0, "close_time": 1761134399999, "quote_volume": 663439.0062, "trades": 5744, "taker_buy_base": 1851677.0, "taker_buy_quote": 325476.7505 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.179, "high": 0.1804, "low": 0.1743, "close": 0.1791, "volume": 4178328.0, "close_time": 1761148799999, "quote_volume": 738789.2867, "trades": 5311, "taker_buy_base": 2175647.0, "taker_buy_quote": 384779.6406 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1792, "high": 0.1802, "low": 0.1748, "close": 0.1763, "volume": 1746570.0, "close_time": 1761163199999, "quote_volume": 309673.5013, "trades": 3396, "taker_buy_base": 812524.0, "taker_buy_quote": 143933.5578 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1762, "high": 0.1766, "low": 0.1684, "close": 0.1714, "volume": 2782840.0, "close_time": 1761177599999, "quote_volume": 477080.2833, "trades": 3701, "taker_buy_base": 1275540.0, "taker_buy_quote": 218708.8144 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1713, "high": 0.1751, "low": 0.1708, "close": 0.1741, "volume": 1029659.0, "close_time": 1761191999999, "quote_volume": 177743.3029, "trades": 1498, "taker_buy_base": 616323.0, "taker_buy_quote": 106471.3784 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.174, "high": 0.1765, "low": 0.1726, "close": 0.1747, "volume": 661342.0, "close_time": 1761206399999, "quote_volume": 115519.3339, "trades": 1413, "taker_buy_base": 367587.0, "taker_buy_quote": 64225.3333 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1747, "high": 0.1758, "low": 0.1728, "close": 0.1729, "volume": 825789.0, "close_time": 1761220799999, "quote_volume": 144305.2366, "trades": 1229, "taker_buy_base": 461213.0, "taker_buy_quote": 80717.7725 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1729, "high": 0.1756, "low": 0.1707, "close": 0.1744, "volume": 2260136.0, "close_time": 1761235199999, "quote_volume": 389144.2965, "trades": 3216, "taker_buy_base": 867589.0, "taker_buy_quote": 149879.8873 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1746, "high": 0.1769, "low": 0.1733, "close": 0.1738, "volume": 979402.0, "close_time": 1761249599999, "quote_volume": 171560.1799, "trades": 1621, "taker_buy_base": 402599.0, "taker_buy_quote": 70536.8099 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1738, "high": 0.1745, "low": 0.1714, "close": 0.1743, "volume": 682458.0, "close_time": 1761263999999, "quote_volume": 118037.3935, "trades": 1007, "taker_buy_base": 308542.0, "taker_buy_quote": 53430.8033 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1724, "close": 0.1731, "volume": 981998.0, "close_time": 1761278399999, "quote_volume": 170300.8846, "trades": 1457, "taker_buy_base": 546671.0, "taker_buy_quote": 94809.3649 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1729, "high": 0.1771, "low": 0.1726, "close": 0.1759, "volume": 987410.0, "close_time": 1761292799999, "quote_volume": 173684.2568, "trades": 1182, "taker_buy_base": 515108.0, "taker_buy_quote": 90680.4703 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1759, "high": 0.1766, "low": 0.172, "close": 0.174, "volume": 1060892.0, "close_time": 1761307199999, "quote_volume": 184865.9176, "trades": 1393, "taker_buy_base": 567252.0, "taker_buy_quote": 98758.3232 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1741, "high": 0.1782, "low": 0.17, "close": 0.1707, "volume": 3554770.0, "close_time": 1761321599999, "quote_volume": 615318.3728, "trades": 3540, "taker_buy_base": 1962589.0, "taker_buy_quote": 339247.1111 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1705, "high": 0.1721, "low": 0.1691, "close": 0.1711, "volume": 1139493.0, "close_time": 1761335999999, "quote_volume": 194198.4299, "trades": 1148, "taker_buy_base": 597132.0, "taker_buy_quote": 101750.2582 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.171, "high": 0.1723, "low": 0.17, "close": 0.1702, "volume": 732045.0, "close_time": 1761350399999, "quote_volume": 125354.4821, "trades": 720, "taker_buy_base": 381894.0, "taker_buy_quote": 65418.3962 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1701, "high": 0.171, "low": 0.1671, "close": 0.1689, "volume": 2517084.0, "close_time": 1761364799999, "quote_volume": 426429.0405, "trades": 2150, "taker_buy_base": 774148.0, "taker_buy_quote": 131160.0122 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1689, "high": 0.1705, "low": 0.1655, "close": 0.1656, "volume": 2573933.0, "close_time": 1761379199999, "quote_volume": 432211.7999, "trades": 3222, "taker_buy_base": 1154091.0, "taker_buy_quote": 193957.2333 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1655, "high": 0.1678, "low": 0.1646, "close": 0.1657, "volume": 1503690.0, "close_time": 1761393599999, "quote_volume": 249642.7319, "trades": 1598, "taker_buy_base": 809020.0, "taker_buy_quote": 134370.2622 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1658, "high": 0.1665, "low": 0.165, "close": 0.1659, "volume": 879660.0, "close_time": 1761407999999, "quote_volume": 145861.1722, "trades": 1094, "taker_buy_base": 442589.0, "taker_buy_quote": 73395.0423 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1659, "high": 0.1676, "low": 0.1657, "close": 0.1666, "volume": 648235.0, "close_time": 1761422399999, "quote_volume": 108048.3152, "trades": 861, "taker_buy_base": 312756.0, "taker_buy_quote": 52190.3152 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1654, "close": 0.1663, "volume": 445960.0, "close_time": 1761436799999, "quote_volume": 74080.2048, "trades": 518, "taker_buy_base": 194580.0, "taker_buy_quote": 32338.9149 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1662, "high": 0.1662, "low": 0.162, "close": 0.1626, "volume": 1491011.0, "close_time": 1761451199999, "quote_volume": 244072.8017, "trades": 1522, "taker_buy_base": 744383.0, "taker_buy_quote": 121818.9788 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1624, "high": 0.1659, "low": 0.1624, "close": 0.1657, "volume": 753347.0, "close_time": 1761465599999, "quote_volume": 123834.3679, "trades": 916, "taker_buy_base": 356025.0, "taker_buy_quote": 58510.1106 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1659, "high": 0.1718, "low": 0.1653, "close": 0.1712, "volume": 2340311.0, "close_time": 1761479999999, "quote_volume": 393438.6454, "trades": 4228, "taker_buy_base": 1469216.0, "taker_buy_quote": 247069.8303 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1714, "high": 0.1743, "low": 0.1705, "close": 0.173, "volume": 3279227.0, "close_time": 1761494399999, "quote_volume": 566106.308, "trades": 2952, "taker_buy_base": 1533275.0, "taker_buy_quote": 264704.2252 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.173, "high": 0.1739, "low": 0.1715, "close": 0.1727, "volume": 945392.0, "close_time": 1761508799999, "quote_volume": 163224.6595, "trades": 982, "taker_buy_base": 416623.0, "taker_buy_quote": 71973.8882 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1728, "high": 0.1759, "low": 0.1707, "close": 0.1726, "volume": 1430675.0, "close_time": 1761523199999, "quote_volume": 247581.6042, "trades": 1813, "taker_buy_base": 605758.0, "taker_buy_quote": 104837.9009 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1726, "high": 0.1946, "low": 0.171, "close": 0.1841, "volume": 11592309.0, "close_time": 1761537599999, "quote_volume": 2127407.8416, "trades": 16549, "taker_buy_base": 6216500.0, "taker_buy_quote": 1139392.995 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.184, "high": 0.1853, "low": 0.1788, "close": 0.1828, "volume": 5117328.0, "close_time": 1761551999999, "quote_volume": 936893.5907, "trades": 6515, "taker_buy_base": 2938689.0, "taker_buy_quote": 538588.7636 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1827, "high": 0.1831, "low": 0.1751, "close": 0.1798, "volume": 5195713.0, "close_time": 1761566399999, "quote_volume": 928710.9655, "trades": 4976, "taker_buy_base": 2618107.0, "taker_buy_quote": 467858.9618 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1796, "high": 0.1824, "low": 0.177, "close": 0.1812, "volume": 3987783.0, "close_time": 1761580799999, "quote_volume": 717830.4765, "trades": 3624, "taker_buy_base": 1933135.0, "taker_buy_quote": 348108.5296 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1811, "high": 0.1826, "low": 0.1752, "close": 0.1756, "volume": 2711662.0, "close_time": 1761595199999, "quote_volume": 484413.6117, "trades": 2512, "taker_buy_base": 1287281.0, "taker_buy_quote": 229538.7637 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1706, "close": 0.1714, "volume": 2181221.0, "close_time": 1761609599999, "quote_volume": 377086.4973, "trades": 2305, "taker_buy_base": 1076508.0, "taker_buy_quote": 186098.6885 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1714, "high": 0.1765, "low": 0.1675, "close": 0.168, "volume": 2934462.0, "close_time": 1761623999999, "quote_volume": 498215.6765, "trades": 2519, "taker_buy_base": 1546940.0, "taker_buy_quote": 262767.424 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1678, "high": 0.1701, "low": 0.1657, "close": 0.1675, "volume": 2537978.0, "close_time": 1761638399999, "quote_volume": 425464.9811, "trades": 1795, "taker_buy_base": 1349767.0, "taker_buy_quote": 226362.0412 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1673, "high": 0.1698, "low": 0.1671, "close": 0.1681, "volume": 1300997.0, "close_time": 1761652799999, "quote_volume": 218819.6833, "trades": 910, "taker_buy_base": 760179.0, "taker_buy_quote": 127952.4321 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1677, "high": 0.1721, "low": 0.1661, "close": 0.1688, "volume": 3468489.0, "close_time": 1761667199999, "quote_volume": 587319.9775, "trades": 1991, "taker_buy_base": 1788256.0, "taker_buy_quote": 302685.8014 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1689, "high": 0.171, "low": 0.1647, "close": 0.1658, "volume": 2334037.0, "close_time": 1761681599999, "quote_volume": 391199.3302, "trades": 1678, "taker_buy_base": 936048.0, "taker_buy_quote": 157462.8698 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1656, "high": 0.1665, "low": 0.1609, "close": 0.1663, "volume": 2990952.0, "close_time": 1761695999999, "quote_volume": 488908.9123, "trades": 1820, "taker_buy_base": 1562981.0, "taker_buy_quote": 255538.9775 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1664, "high": 0.168, "low": 0.1657, "close": 0.1661, "volume": 1569228.0, "close_time": 1761710399999, "quote_volume": 261731.6431, "trades": 1781, "taker_buy_base": 742838.0, "taker_buy_quote": 124014.6803 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.166, "high": 0.1678, "low": 0.1659, "close": 0.1667, "volume": 658354.0, "close_time": 1761724799999, "quote_volume": 109692.0423, "trades": 838, "taker_buy_base": 350401.0, "taker_buy_quote": 58395.5256 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1665, "high": 0.1686, "low": 0.1656, "close": 0.1678, "volume": 860120.0, "close_time": 1761739199999, "quote_volume": 143882.572, "trades": 1072, "taker_buy_base": 497836.0, "taker_buy_quote": 83260.3228 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1677, "high": 0.1684, "low": 0.164, "close": 0.1647, "volume": 1774048.0, "close_time": 1761753599999, "quote_volume": 295270.6854, "trades": 1821, "taker_buy_base": 793131.0, "taker_buy_quote": 132048.0039 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1645, "high": 0.1696, "low": 0.1613, "close": 0.168, "volume": 3259243.0, "close_time": 1761767999999, "quote_volume": 540602.1775, "trades": 4612, "taker_buy_base": 1648728.0, "taker_buy_quote": 273328.2569 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1681, "high": 0.1715, "low": 0.167, "close": 0.1677, "volume": 2137141.0, "close_time": 1761782399999, "quote_volume": 361979.5639, "trades": 2985, "taker_buy_base": 1036001.0, "taker_buy_quote": 175660.8496 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1677, "high": 0.1744, "low": 0.1662, "close": 0.1707, "volume": 2376735.0, "close_time": 1761796799999, "quote_volume": 406874.6679, "trades": 3036, "taker_buy_base": 1168558.0, "taker_buy_quote": 200140.9409 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1707, "high": 0.1725, "low": 0.1652, "close": 0.1709, "volume": 3774855.0, "close_time": 1761811199999, "quote_volume": 640219.6107, "trades": 3675, "taker_buy_base": 2045622.0, "taker_buy_quote": 346807.2043 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1638, "close": 0.1641, "volume": 2680118.0, "close_time": 1761825599999, "quote_volume": 447548.76, "trades": 2016, "taker_buy_base": 1192613.0, "taker_buy_quote": 199131.3191 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1641, "high": 0.165, "low": 0.1568, "close": 0.1575, "volume": 6146557.0, "close_time": 1761839999999, "quote_volume": 983987.3618, "trades": 5076, "taker_buy_base": 2937015.0, "taker_buy_quote": 470689.8783 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1574, "high": 0.1599, "low": 0.1544, "close": 0.1552, "volume": 4775504.0, "close_time": 1761854399999, "quote_volume": 748731.5218, "trades": 4129, "taker_buy_base": 2259987.0, "taker_buy_quote": 354907.3598 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1551, "high": 0.1591, "low": 0.1547, "close": 0.1588, "volume": 1583671.0, "close_time": 1761868799999, "quote_volume": 248451.338, "trades": 1399, "taker_buy_base": 943230.0, "taker_buy_quote": 148077.158 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1588, "high": 0.1598, "low": 0.1581, "close": 0.1595, "volume": 697521.0, "close_time": 1761883199999, "quote_volume": 110921.5712, "trades": 795, "taker_buy_base": 428108.0, "taker_buy_quote": 68055.2181 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1596, "high": 0.162, "low": 0.1591, "close": 0.1597, "volume": 897434.0, "close_time": 1761897599999, "quote_volume": 144116.7146, "trades": 1000, "taker_buy_base": 546025.0, "taker_buy_quote": 87729.3786 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1597, "high": 0.1624, "low": 0.159, "close": 0.1619, "volume": 913405.0, "close_time": 1761911999999, "quote_volume": 146243.7011, "trades": 1263, "taker_buy_base": 512981.0, "taker_buy_quote": 82158.2381 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1618, "high": 0.163, "low": 0.1603, "close": 0.1612, "volume": 1391011.0, "close_time": 1761926399999, "quote_volume": 225143.0379, "trades": 1705, "taker_buy_base": 776818.0, "taker_buy_quote": 125749.4457 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1611, "high": 0.1625, "low": 0.1565, "close": 0.1618, "volume": 2537052.0, "close_time": 1761940799999, "quote_volume": 403371.5342, "trades": 2627, "taker_buy_base": 1310829.0, "taker_buy_quote": 208488.9301 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1618, "high": 0.1624, "low": 0.1598, "close": 0.1622, "volume": 1042792.0, "close_time": 1761955199999, "quote_volume": 168222.0821, "trades": 807, "taker_buy_base": 648452.0, "taker_buy_quote": 104648.905 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1623, "high": 0.1666, "low": 0.1617, "close": 0.1654, "volume": 1869979.0, "close_time": 1761969599999, "quote_volume": 308245.5154, "trades": 1837, "taker_buy_base": 882298.0, "taker_buy_quote": 145380.6182 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1655, "high": 0.1796, "low": 0.1644, "close": 0.1747, "volume": 10721578.0, "close_time": 1761983999999, "quote_volume": 1866501.9293, "trades": 8520, "taker_buy_base": 5528296.0, "taker_buy_quote": 961675.1389 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1747, "high": 0.187, "low": 0.1744, "close": 0.1845, "volume": 15395859.0, "close_time": 1761998399999, "quote_volume": 2805989.2234, "trades": 11716, "taker_buy_base": 8254516.0, "taker_buy_quote": 1504589.9731 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1845, "high": 0.1961, "low": 0.1785, "close": 0.1943, "volume": 16976352.0, "close_time": 1762012799999, "quote_volume": 3165278.2464, "trades": 13151, "taker_buy_base": 8467158.0, "taker_buy_quote": 1578871.9647 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1943, "high": 0.1976, "low": 0.1885, "close": 0.1923, "volume": 8391635.0, "close_time": 1762027199999, "quote_volume": 1620722.4973, "trades": 8190, "taker_buy_base": 3908199.0, "taker_buy_quote": 755320.3406 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1922, "high": 0.1946, "low": 0.1892, "close": 0.1911, "volume": 5006931.0, "close_time": 1762041599999, "quote_volume": 960581.214, "trades": 4805, "taker_buy_base": 2696849.0, "taker_buy_quote": 517763.8541 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1909, "high": 0.1915, "low": 0.1848, "close": 0.1891, "volume": 4671400.0, "close_time": 1762055999999, "quote_volume": 877231.969, "trades": 5070, "taker_buy_base": 2137403.0, "taker_buy_quote": 401816.7893 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.189, "high": 0.1956, "low": 0.1852, "close": 0.1946, "volume": 7356501.0, "close_time": 1762070399999, "quote_volume": 1404048.9185, "trades": 7888, "taker_buy_base": 4359355.0, "taker_buy_quote": 834156.3114 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1945, "high": 0.1945, "low": 0.1869, "close": 0.1886, "volume": 5279467.0, "close_time": 1762084799999, "quote_volume": 1006893.5011, "trades": 6429, "taker_buy_base": 2708510.0, "taker_buy_quote": 516425.8453 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1885, "high": 0.1889, "low": 0.1811, "close": 0.1811, "volume": 4577703.0, "close_time": 1762099199999, "quote_volume": 846923.8729, "trades": 3830, "taker_buy_base": 1777546.0, "taker_buy_quote": 329493.3007 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.181, "high": 0.1839, "low": 0.1794, "close": 0.1823, "volume": 1273168.0, "close_time": 1762113599999, "quote_volume": 231819.5285, "trades": 1259, "taker_buy_base": 539237.0, "taker_buy_quote": 98215.8353 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1824, "high": 0.2026, "low": 0.1822, "close": 0.2021, "volume": 5240058.0, "close_time": 1762127999999, "quote_volume": 1012956.5894, "trades": 4692, "taker_buy_base": 2932762.0, "taker_buy_quote": 566836.7791 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2019, "high": 0.2054, "low": 0.1839, "close": 0.1855, "volume": 9889513.0, "close_time": 1762142399999, "quote_volume": 1933506.6132, "trades": 8995, "taker_buy_base": 3964917.0, "taker_buy_quote": 780554.6608 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1856, "high": 0.1875, "low": 0.1821, "close": 0.1859, "volume": 3880922.0, "close_time": 1762156799999, "quote_volume": 717697.422, "trades": 3307, "taker_buy_base": 1739748.0, "taker_buy_quote": 322203.8644 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1859, "high": 0.1967, "low": 0.1832, "close": 0.1891, "volume": 10082406.0, "close_time": 1762171199999, "quote_volume": 1921408.8556, "trades": 9602, "taker_buy_base": 5170867.0, "taker_buy_quote": 988310.8981 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1895, "high": 0.1924, "low": 0.1754, "close": 0.1823, "volume": 8244082.0, "close_time": 1762185599999, "quote_volume": 1531427.2739, "trades": 7191, "taker_buy_base": 4231359.0, "taker_buy_quote": 786871.2436 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1822, "high": 0.1976, "low": 0.1812, "close": 0.1937, "volume": 11685435.0, "close_time": 1762199999999, "quote_volume": 2251392.7616, "trades": 8883, "taker_buy_base": 6567933.0, "taker_buy_quote": 1268318.4826 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1937, "high": 0.2042, "low": 0.1912, "close": 0.201, "volume": 15631292.0, "close_time": 1762214399999, "quote_volume": 3113128.7093, "trades": 15023, "taker_buy_base": 7969761.0, "taker_buy_quote": 1587847.9158 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2011, "high": 0.2163, "low": 0.1969, "close": 0.2156, "volume": 23231156.0, "close_time": 1762228799999, "quote_volume": 4821440.7577, "trades": 24153, "taker_buy_base": 11996046.0, "taker_buy_quote": 2485167.6989 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2157, "high": 0.2238, "low": 0.2076, "close": 0.2192, "volume": 28486898.0, "close_time": 1762243199999, "quote_volume": 6158726.3527, "trades": 35859, "taker_buy_base": 13812889.0, "taker_buy_quote": 2989888.003 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2191, "high": 0.225, "low": 0.2104, "close": 0.2109, "volume": 11871630.0, "close_time": 1762257599999, "quote_volume": 2565137.184, "trades": 14555, "taker_buy_base": 5400824.0, "taker_buy_quote": 1168915.2391 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2111, "high": 0.2167, "low": 0.203, "close": 0.211, "volume": 12594578.0, "close_time": 1762271999999, "quote_volume": 2650290.15, "trades": 13471, "taker_buy_base": 5999492.0, "taker_buy_quote": 1261292.2598 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.211, "high": 0.2117, "low": 0.196, "close": 0.1999, "volume": 10734125.0, "close_time": 1762286399999, "quote_volume": 2171993.0619, "trades": 11471, "taker_buy_base": 4227459.0, "taker_buy_quote": 857479.9361 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2002, "high": 0.2004, "low": 0.185, "close": 0.1944, "volume": 12277822.0, "close_time": 1762300799999, "quote_volume": 2370162.4002, "trades": 10016, "taker_buy_base": 5934479.0, "taker_buy_quote": 1146610.7373 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1944, "high": 0.2009, "low": 0.1811, "close": 0.1924, "volume": 10989055.0, "close_time": 1762315199999, "quote_volume": 2101009.7524, "trades": 8657, "taker_buy_base": 4883463.0, "taker_buy_quote": 931804.9162 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1924, "high": 0.193, "low": 0.1871, "close": 0.1871, "volume": 3788860.0, "close_time": 1762329599999, "quote_volume": 720085.7378, "trades": 3913, "taker_buy_base": 1713574.0, "taker_buy_quote": 325936.9731 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1871, "high": 0.1941, "low": 0.1837, "close": 0.1925, "volume": 3625585.0, "close_time": 1762343999999, "quote_volume": 679110.2061, "trades": 4086, "taker_buy_base": 1645965.0, "taker_buy_quote": 308337.2353 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1925, "high": 0.2013, "low": 0.1911, "close": 0.197, "volume": 4763951.0, "close_time": 1762358399999, "quote_volume": 936861.4612, "trades": 5397, "taker_buy_base": 2189247.0, "taker_buy_quote": 430690.5218 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1971, "high": 0.199, "low": 0.1922, "close": 0.1925, "volume": 3842096.0, "close_time": 1762372799999, "quote_volume": 751088.9641, "trades": 3413, "taker_buy_base": 1900398.0, "taker_buy_quote": 371554.1559 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1924, "high": 0.1956, "low": 0.1899, "close": 0.1902, "volume": 2210647.0, "close_time": 1762387199999, "quote_volume": 424845.4768, "trades": 3577, "taker_buy_base": 1209890.0, "taker_buy_quote": 232418.1835 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1902, "high": 0.1963, "low": 0.1854, "close": 0.1961, "volume": 5354153.0, "close_time": 1762401599999, "quote_volume": 1012626.5233, "trades": 9131, "taker_buy_base": 2894557.0, "taker_buy_quote": 547459.5168 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1961, "high": 0.2061, "low": 0.1946, "close": 0.1999, "volume": 9374814.0, "close_time": 1762415999999, "quote_volume": 1878889.8604, "trades": 19318, "taker_buy_base": 4736327.0, "taker_buy_quote": 950228.9211 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1997, "high": 0.2141, "low": 0.1956, "close": 0.2126, "volume": 14481062.0, "close_time": 1762430399999, "quote_volume": 2986819.4226, "trades": 22528, "taker_buy_base": 8055415.0, "taker_buy_quote": 1662517.9369 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2126, "high": 0.2216, "low": 0.209, "close": 0.2151, "volume": 14350903.0, "close_time": 1762444799999, "quote_volume": 3078283.8194, "trades": 28697, "taker_buy_base": 7673675.0, "taker_buy_quote": 1648115.5002 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2152, "high": 0.2235, "low": 0.2087, "close": 0.2187, "volume": 13439602.0, "close_time": 1762459199999, "quote_volume": 2926726.7551, "trades": 28216, "taker_buy_base": 7353688.0, "taker_buy_quote": 1603673.3225 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2187, "high": 0.2201, "low": 0.2074, "close": 0.2104, "volume": 6530652.0, "close_time": 1762473599999, "quote_volume": 1398512.2546, "trades": 11848, "taker_buy_base": 2650928.0, "taker_buy_quote": 568333.2191 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2105, "high": 0.2279, "low": 0.2071, "close": 0.2239, "volume": 15051526.0, "close_time": 1762487999999, "quote_volume": 3314258.7352, "trades": 20771, "taker_buy_base": 7873980.0, "taker_buy_quote": 1733083.6454 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2239, "high": 0.2335, "low": 0.2173, "close": 0.2282, "volume": 10213501.0, "close_time": 1762502399999, "quote_volume": 2287306.7862, "trades": 15607, "taker_buy_base": 5046067.0, "taker_buy_quote": 1129750.7303 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2278, "high": 0.2286, "low": 0.213, "close": 0.2164, "volume": 7477777.0, "close_time": 1762516799999, "quote_volume": 1638761.0417, "trades": 9326, "taker_buy_base": 3633684.0, "taker_buy_quote": 796011.8721 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2165, "high": 0.2338, "low": 0.2139, "close": 0.2282, "volume": 10771747.0, "close_time": 1762531199999, "quote_volume": 2419679.9583, "trades": 15776, "taker_buy_base": 4714751.0, "taker_buy_quote": 1057697.8602 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2282, "high": 0.2398, "low": 0.2245, "close": 0.2325, "volume": 14039229.0, "close_time": 1762545599999, "quote_volume": 3283566.967, "trades": 14514, "taker_buy_base": 7363820.0, "taker_buy_quote": 1725112.9317 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.2326, "high": 0.2334, "low": 0.2251, "close": 0.2262, "volume": 5014583.0, "close_time": 1762559999999, "quote_volume": 1148397.9742, "trades": 7032, "taker_buy_base": 2041114.0, "taker_buy_quote": 467676.9337 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2261, "high": 0.2271, "low": 0.2164, "close": 0.2165, "volume": 5087704.0, "close_time": 1762574399999, "quote_volume": 1130775.3866, "trades": 11411, "taker_buy_base": 2168221.0, "taker_buy_quote": 482058.897 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2165, "high": 0.2191, "low": 0.2087, "close": 0.2138, "volume": 6682182.0, "close_time": 1762588799999, "quote_volume": 1425839.5424, "trades": 11376, "taker_buy_base": 3136825.0, "taker_buy_quote": 669706.5868 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2139, "high": 0.2196, "low": 0.212, "close": 0.2162, "volume": 5266167.0, "close_time": 1762603199999, "quote_volume": 1134075.1258, "trades": 11434, "taker_buy_base": 3097788.0, "taker_buy_quote": 667582.1852 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2162, "high": 0.2187, "low": 0.2108, "close": 0.2147, "volume": 5128714.0, "close_time": 1762617599999, "quote_volume": 1105453.2943, "trades": 13610, "taker_buy_base": 2569124.0, "taker_buy_quote": 553846.4925 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2147, "high": 0.2178, "low": 0.2096, "close": 0.2154, "volume": 2563858.0, "close_time": 1762631999999, "quote_volume": 547733.7534, "trades": 7854, "taker_buy_base": 1284112.0, "taker_buy_quote": 274195.2535 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2154, "high": 0.2155, "low": 0.2117, "close": 0.2133, "volume": 1381616.0, "close_time": 1762646399999, "quote_volume": 295163.8922, "trades": 2967, "taker_buy_base": 669355.0, "taker_buy_quote": 143091.1162 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2019, "close": 0.2039, "volume": 3802223.0, "close_time": 1762660799999, "quote_volume": 786497.0494, "trades": 4840, "taker_buy_base": 1778287.0, "taker_buy_quote": 367691.8829 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2038, "high": 0.2111, "low": 0.2032, "close": 0.2107, "volume": 1526326.0, "close_time": 1762675199999, "quote_volume": 314765.0934, "trades": 2959, "taker_buy_base": 740817.0, "taker_buy_quote": 152816.2224 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2106, "high": 0.2141, "low": 0.2068, "close": 0.2105, "volume": 3948778.0, "close_time": 1762689599999, "quote_volume": 832840.3021, "trades": 5985, "taker_buy_base": 1874714.0, "taker_buy_quote": 396174.3125 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2103, "high": 0.2141, "low": 0.2058, "close": 0.2126, "volume": 2827152.0, "close_time": 1762703999999, "quote_volume": 592983.5812, "trades": 4502, "taker_buy_base": 1426562.0, "taker_buy_quote": 299557.7654 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2125, "high": 0.2149, "low": 0.2098, "close": 0.2145, "volume": 1814590.0, "close_time": 1762718399999, "quote_volume": 386261.0413, "trades": 3223, "taker_buy_base": 906647.0, "taker_buy_quote": 192925.4102 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2145, "high": 0.2155, "low": 0.2095, "close": 0.2115, "volume": 1258936.0, "close_time": 1762732799999, "quote_volume": 267387.1722, "trades": 2520, "taker_buy_base": 620958.0, "taker_buy_quote": 131938.9138 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2115, "high": 0.2292, "low": 0.2095, "close": 0.2276, "volume": 5829680.0, "close_time": 1762747199999, "quote_volume": 1279641.3425, "trades": 8490, "taker_buy_base": 2935577.0, "taker_buy_quote": 644410.974 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2274, "high": 0.2397, "low": 0.2274, "close": 0.2342, "volume": 10302496.0, "close_time": 1762761599999, "quote_volume": 2417588.3665, "trades": 16085, "taker_buy_base": 5270160.0, "taker_buy_quote": 1237678.8902 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2343, "high": 0.2358, "low": 0.2274, "close": 0.2343, "volume": 6416239.0, "close_time": 1762775999999, "quote_volume": 1484450.1718, "trades": 7905, "taker_buy_base": 3055581.0, "taker_buy_quote": 707136.1675 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2342, "high": 0.242, "low": 0.2257, "close": 0.2309, "volume": 9485638.0, "close_time": 1762790399999, "quote_volume": 2227108.2064, "trades": 12051, "taker_buy_base": 5025324.0, "taker_buy_quote": 1181696.2663 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.231, "high": 0.2353, "low": 0.2254, "close": 0.2287, "volume": 4229103.0, "close_time": 1762804799999, "quote_volume": 966109.7517, "trades": 8529, "taker_buy_base": 2166698.0, "taker_buy_quote": 495383.6977 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2288, "high": 0.2293, "low": 0.2206, "close": 0.2227, "volume": 3125940.0, "close_time": 1762819199999, "quote_volume": 700160.2603, "trades": 5558, "taker_buy_base": 1339360.0, "taker_buy_quote": 300147.2131 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2228, "high": 0.2387, "low": 0.2193, "close": 0.2364, "volume": 7129243.0, "close_time": 1762833599999, "quote_volume": 1629568.5573, "trades": 12741, "taker_buy_base": 3960902.0, "taker_buy_quote": 903905.5964 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2366, "high": 0.2392, "low": 0.2231, "close": 0.2231, "volume": 5179715.0, "close_time": 1762847999999, "quote_volume": 1194721.9114, "trades": 8709, "taker_buy_base": 2517218.0, "taker_buy_quote": 581255.2788 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2231, "high": 0.2259, "low": 0.2203, "close": 0.2236, "volume": 1762118.0, "close_time": 1762862399999, "quote_volume": 392684.1544, "trades": 3443, "taker_buy_base": 861079.0, "taker_buy_quote": 192080.0102 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2234, "high": 0.2267, "low": 0.219, "close": 0.2225, "volume": 2687008.0, "close_time": 1762876799999, "quote_volume": 598795.0258, "trades": 5102, "taker_buy_base": 1291763.0, "taker_buy_quote": 288348.9401 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2225, "high": 0.2261, "low": 0.2128, "close": 0.213, "volume": 2252534.0, "close_time": 1762891199999, "quote_volume": 491883.9181, "trades": 4375, "taker_buy_base": 960402.0, "taker_buy_quote": 209545.2731 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2132, "high": 0.2143, "low": 0.2081, "close": 0.2086, "volume": 1805883.0, "close_time": 1762905599999, "quote_volume": 381009.3108, "trades": 2736, "taker_buy_base": 872137.0, "taker_buy_quote": 184465.4917 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2088, "high": 0.2176, "low": 0.2061, "close": 0.2131, "volume": 4832875.0, "close_time": 1762919999999, "quote_volume": 1030156.4425, "trades": 6260, "taker_buy_base": 2681448.0, "taker_buy_quote": 571425.0851 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2132, "high": 0.2214, "low": 0.2124, "close": 0.2143, "volume": 1491236.0, "close_time": 1762934399999, "quote_volume": 324394.3328, "trades": 2759, "taker_buy_base": 718292.0, "taker_buy_quote": 156279.0866 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2143, "high": 0.217, "low": 0.209, "close": 0.2111, "volume": 2709318.0, "close_time": 1762948799999, "quote_volume": 576710.2595, "trades": 3884, "taker_buy_base": 1423397.0, "taker_buy_quote": 303119.2587 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2111, "high": 0.2132, "low": 0.2048, "close": 0.2054, "volume": 2856342.0, "close_time": 1762963199999, "quote_volume": 599945.6386, "trades": 4431, "taker_buy_base": 1389883.0, "taker_buy_quote": 292365.4334 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2054, "high": 0.2062, "low": 0.1946, "close": 0.1962, "volume": 6919357.0, "close_time": 1762977599999, "quote_volume": 1381244.998, "trades": 7013, "taker_buy_base": 2428165.0, "taker_buy_quote": 485836.4689 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1961, "high": 0.2006, "low": 0.1957, "close": 0.199, "volume": 1160989.0, "close_time": 1762991999999, "quote_volume": 230759.3665, "trades": 1509, "taker_buy_base": 668379.0, "taker_buy_quote": 132852.502 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1988, "high": 0.203, "low": 0.1962, "close": 0.1995, "volume": 2295439.0, "close_time": 1763006399999, "quote_volume": 457509.4433, "trades": 3818, "taker_buy_base": 1412870.0, "taker_buy_quote": 281745.6532 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1995, "high": 0.2014, "low": 0.1964, "close": 0.197, "volume": 1458046.0, "close_time": 1763020799999, "quote_volume": 289615.5909, "trades": 2097, "taker_buy_base": 632555.0, "taker_buy_quote": 125744.4561 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1969, "high": 0.2014, "low": 0.1968, "close": 0.1994, "volume": 1190547.0, "close_time": 1763035199999, "quote_volume": 236854.9206, "trades": 2729, "taker_buy_base": 662323.0, "taker_buy_quote": 131735.5373 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1995, "high": 0.2025, "low": 0.1953, "close": 0.1977, "volume": 2615236.0, "close_time": 1763049599999, "quote_volume": 520320.0437, "trades": 4490, "taker_buy_base": 1221703.0, "taker_buy_quote": 243313.8803 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1975, "high": 0.1976, "low": 0.1772, "close": 0.1778, "volume": 8711433.0, "close_time": 1763063999999, "quote_volume": 1624856.392, "trades": 12035, "taker_buy_base": 2950159.0, "taker_buy_quote": 549288.8398 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1779, "high": 0.1818, "low": 0.1762, "close": 0.1791, "volume": 2261581.0, "close_time": 1763078399999, "quote_volume": 404905.0615, "trades": 3832, "taker_buy_base": 1330729.0, "taker_buy_quote": 238503.7927 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1791, "high": 0.1803, "low": 0.1758, "close": 0.1773, "volume": 2449994.0, "close_time": 1763092799999, "quote_volume": 435287.2026, "trades": 3257, "taker_buy_base": 1306473.0, "taker_buy_quote": 232323.9746 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1771, "high": 0.1773, "low": 0.1696, "close": 0.172, "volume": 5558647.0, "close_time": 1763107199999, "quote_volume": 958829.4932, "trades": 5694, "taker_buy_base": 1701428.0, "taker_buy_quote": 293886.4556 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1717, "high": 0.1738, "low": 0.1695, "close": 0.1728, "volume": 1702714.0, "close_time": 1763121599999, "quote_volume": 292887.4927, "trades": 2311, "taker_buy_base": 846821.0, "taker_buy_quote": 145839.3388 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1725, "high": 0.1839, "low": 0.1703, "close": 0.1826, "volume": 4451129.0, "close_time": 1763135999999, "quote_volume": 790019.7135, "trades": 5312, "taker_buy_base": 2348590.0, "taker_buy_quote": 418389.9081 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1829, "high": 0.1844, "low": 0.1745, "close": 0.1751, "volume": 2696579.0, "close_time": 1763150399999, "quote_volume": 485749.0132, "trades": 4555, "taker_buy_base": 1159974.0, "taker_buy_quote": 209125.4335 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1752, "high": 0.1759, "low": 0.1627, "close": 0.1636, "volume": 4335927.0, "close_time": 1763164799999, "quote_volume": 728580.6747, "trades": 8887, "taker_buy_base": 2263185.0, "taker_buy_quote": 380917.2779 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1636, "high": 0.182, "low": 0.1634, "close": 0.1778, "volume": 5161316.0, "close_time": 1763179199999, "quote_volume": 899919.6847, "trades": 5551, "taker_buy_base": 2613249.0, "taker_buy_quote": 453477.8002 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1779, "high": 0.1808, "low": 0.1747, "close": 0.177, "volume": 4661677.0, "close_time": 1763193599999, "quote_volume": 830005.547, "trades": 5493, "taker_buy_base": 2932751.0, "taker_buy_quote": 522457.3981 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.177, "high": 0.1776, "low": 0.1734, "close": 0.1764, "volume": 2626469.0, "close_time": 1763207999999, "quote_volume": 461550.3971, "trades": 2892, "taker_buy_base": 841804.0, "taker_buy_quote": 147883.0812 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1763, "high": 0.1849, "low": 0.1758, "close": 0.1789, "volume": 9451093.0, "close_time": 1763222399999, "quote_volume": 1698491.1585, "trades": 9756, "taker_buy_base": 4215741.0, "taker_buy_quote": 759644.3314 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1756, "close": 0.1762, "volume": 1280711.0, "close_time": 1763236799999, "quote_volume": 226662.3627, "trades": 2397, "taker_buy_base": 589142.0, "taker_buy_quote": 104246.5805 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1762, "high": 0.1803, "low": 0.1745, "close": 0.1796, "volume": 1202814.0, "close_time": 1763251199999, "quote_volume": 213000.1832, "trades": 1872, "taker_buy_base": 684990.0, "taker_buy_quote": 121594.0464 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1795, "high": 0.1804, "low": 0.1747, "close": 0.1762, "volume": 2396061.0, "close_time": 1763265599999, "quote_volume": 425307.4166, "trades": 3210, "taker_buy_base": 1249994.0, "taker_buy_quote": 221955.8151 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1764, "high": 0.1856, "low": 0.1742, "close": 0.1795, "volume": 4805131.0, "close_time": 1763279999999, "quote_volume": 865585.0559, "trades": 4929, "taker_buy_base": 2082846.0, "taker_buy_quote": 375630.8629 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1796, "high": 0.1821, "low": 0.1761, "close": 0.1768, "volume": 3089659.0, "close_time": 1763294399999, "quote_volume": 553168.1309, "trades": 3336, "taker_buy_base": 1522997.0, "taker_buy_quote": 273074.7798 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.177, "high": 0.1811, "low": 0.1764, "close": 0.177, "volume": 2989942.0, "close_time": 1763308799999, "quote_volume": 533694.8097, "trades": 4342, "taker_buy_base": 1422800.0, "taker_buy_quote": 254225.379 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.177, "high": 0.1775, "low": 0.1694, "close": 0.1701, "volume": 4429603.0, "close_time": 1763323199999, "quote_volume": 766910.4133, "trades": 5297, "taker_buy_base": 1185220.0, "taker_buy_quote": 204958.6457 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1703, "high": 0.1754, "low": 0.1683, "close": 0.1744, "volume": 2239130.0, "close_time": 1763337599999, "quote_volume": 383075.084, "trades": 3044, "taker_buy_base": 1047332.0, "taker_buy_quote": 179505.9349 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1744, "high": 0.1843, "low": 0.1738, "close": 0.1805, "volume": 4843639.0, "close_time": 1763351999999, "quote_volume": 863301.1042, "trades": 6233, "taker_buy_base": 2541697.0, "taker_buy_quote": 453890.6645 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1805, "high": 0.1827, "low": 0.1782, "close": 0.1808, "volume": 2785059.0, "close_time": 1763366399999, "quote_volume": 502694.0139, "trades": 3285, "taker_buy_base": 1200259.0, "taker_buy_quote": 216692.4756 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1806, "high": 0.1819, "low": 0.1776, "close": 0.1793, "volume": 1380069.0, "close_time": 1763380799999, "quote_volume": 248235.7356, "trades": 2012, "taker_buy_base": 413750.0, "taker_buy_quote": 74419.5146 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1794, "high": 0.1899, "low": 0.1763, "close": 0.1814, "volume": 6097495.0, "close_time": 1763395199999, "quote_volume": 1119379.5462, "trades": 7959, "taker_buy_base": 3119447.0, "taker_buy_quote": 573236.7762 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1813, "high": 0.1813, "low": 0.1675, "close": 0.1678, "volume": 6488232.0, "close_time": 1763409599999, "quote_volume": 1128107.4862, "trades": 7395, "taker_buy_base": 2199467.0, "taker_buy_quote": 382936.5115 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1675, "high": 0.1738, "low": 0.1665, "close": 0.1731, "volume": 3342230.0, "close_time": 1763423999999, "quote_volume": 568045.6336, "trades": 3967, "taker_buy_base": 1936550.0, "taker_buy_quote": 329550.7219 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1729, "high": 0.1753, "low": 0.1678, "close": 0.1725, "volume": 3337335.0, "close_time": 1763438399999, "quote_volume": 573172.9809, "trades": 5881, "taker_buy_base": 1652478.0, "taker_buy_quote": 283942.2801 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1725, "high": 0.1729, "low": 0.165, "close": 0.1657, "volume": 3093726.0, "close_time": 1763452799999, "quote_volume": 521046.2209, "trades": 4128, "taker_buy_base": 994923.0, "taker_buy_quote": 168039.7558 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1655, "high": 0.1678, "low": 0.1645, "close": 0.1661, "volume": 2693397.0, "close_time": 1763467199999, "quote_volume": 447425.6366, "trades": 2545, "taker_buy_base": 1219238.0, "taker_buy_quote": 202623.1521 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1662, "high": 0.175, "low": 0.1656, "close": 0.1723, "volume": 2275070.0, "close_time": 1763481599999, "quote_volume": 385200.9943, "trades": 3598, "taker_buy_base": 892782.0, "taker_buy_quote": 150937.7224 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1721, "high": 0.178, "low": 0.1719, "close": 0.175, "volume": 2578840.0, "close_time": 1763495999999, "quote_volume": 451364.087, "trades": 2832, "taker_buy_base": 986223.0, "taker_buy_quote": 172327.8 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.175, "high": 0.1769, "low": 0.1722, "close": 0.1738, "volume": 1449085.0, "close_time": 1763510399999, "quote_volume": 252955.182, "trades": 1824, "taker_buy_base": 771370.0, "taker_buy_quote": 134748.014 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1737, "high": 0.1761, "low": 0.1703, "close": 0.1706, "volume": 1174014.0, "close_time": 1763524799999, "quote_volume": 203290.4483, "trades": 1629, "taker_buy_base": 529638.0, "taker_buy_quote": 91610.3312 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1705, "high": 0.1842, "low": 0.1704, "close": 0.1818, "volume": 7319380.0, "close_time": 1763539199999, "quote_volume": 1304617.4639, "trades": 8376, "taker_buy_base": 3637973.0, "taker_buy_quote": 650381.1568 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1817, "high": 0.1865, "low": 0.1778, "close": 0.1786, "volume": 4107045.0, "close_time": 1763553599999, "quote_volume": 750689.5762, "trades": 3865, "taker_buy_base": 2071621.0, "taker_buy_quote": 379051.0987 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1787, "high": 0.1808, "low": 0.1743, "close": 0.1746, "volume": 4487754.0, "close_time": 1763567999999, "quote_volume": 795676.4564, "trades": 5288, "taker_buy_base": 2054249.0, "taker_buy_quote": 364115.1319 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1746, "high": 0.1759, "low": 0.1667, "close": 0.171, "volume": 4829056.0, "close_time": 1763582399999, "quote_volume": 827664.065, "trades": 6947, "taker_buy_base": 2690999.0, "taker_buy_quote": 462096.3841 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1709, "high": 0.1822, "low": 0.1707, "close": 0.1805, "volume": 6217920.0, "close_time": 1763596799999, "quote_volume": 1110096.8385, "trades": 7242, "taker_buy_base": 3442169.0, "taker_buy_quote": 614014.7177 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1803, "high": 0.1844, "low": 0.179, "close": 0.1822, "volume": 2058663.0, "close_time": 1763611199999, "quote_volume": 375078.3069, "trades": 3285, "taker_buy_base": 874087.0, "taker_buy_quote": 159401.6701 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1822, "high": 0.1872, "low": 0.179, "close": 0.1857, "volume": 3461122.0, "close_time": 1763625599999, "quote_volume": 636163.8262, "trades": 3395, "taker_buy_base": 1609495.0, "taker_buy_quote": 295807.0623 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1856, "high": 0.1922, "low": 0.1852, "close": 0.1858, "volume": 4461601.0, "close_time": 1763639999999, "quote_volume": 839955.1549, "trades": 5117, "taker_buy_base": 1921896.0, "taker_buy_quote": 362855.7049 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1857, "high": 0.1861, "low": 0.1759, "close": 0.1801, "volume": 6362460.0, "close_time": 1763654399999, "quote_volume": 1144705.6079, "trades": 6326, "taker_buy_base": 2080930.0, "taker_buy_quote": 374760.5684 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1705, "close": 0.1724, "volume": 5364140.0, "close_time": 1763668799999, "quote_volume": 944094.779, "trades": 6962, "taker_buy_base": 2066869.0, "taker_buy_quote": 363911.055 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1724, "high": 0.1764, "low": 0.1699, "close": 0.1702, "volume": 2066650.0, "close_time": 1763683199999, "quote_volume": 358657.4626, "trades": 3349, "taker_buy_base": 917356.0, "taker_buy_quote": 159364.0942 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1703, "high": 0.1761, "low": 0.168, "close": 0.168, "volume": 3043384.0, "close_time": 1763697599999, "quote_volume": 523813.8975, "trades": 4291, "taker_buy_base": 1338962.0, "taker_buy_quote": 231174.7556 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.168, "high": 0.1748, "low": 0.1601, "close": 0.1676, "volume": 6872514.0, "close_time": 1763711999999, "quote_volume": 1160197.6003, "trades": 7830, "taker_buy_base": 2686004.0, "taker_buy_quote": 452351.0249 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1675, "high": 0.1731, "low": 0.1639, "close": 0.1652, "volume": 4133932.0, "close_time": 1763726399999, "quote_volume": 696388.6101, "trades": 6151, "taker_buy_base": 2012952.0, "taker_buy_quote": 339689.1311 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1653, "high": 0.1733, "low": 0.1618, "close": 0.1683, "volume": 3550668.0, "close_time": 1763740799999, "quote_volume": 597677.7286, "trades": 6859, "taker_buy_base": 1894239.0, "taker_buy_quote": 318770.89 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1683, "high": 0.1795, "low": 0.1662, "close": 0.1766, "volume": 10678820.0, "close_time": 1763755199999, "quote_volume": 1878030.6496, "trades": 10596, "taker_buy_base": 3495785.0, "taker_buy_quote": 614949.6825 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1768, "high": 0.1792, "low": 0.1715, "close": 0.1774, "volume": 9705924.0, "close_time": 1763769599999, "quote_volume": 1703017.5549, "trades": 8378, "taker_buy_base": 3875915.0, "taker_buy_quote": 679980.8631 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1774, "high": 0.181, "low": 0.176, "close": 0.1783, "volume": 2868861.0, "close_time": 1763783999999, "quote_volume": 511921.8044, "trades": 5185, "taker_buy_base": 1316178.0, "taker_buy_quote": 234974.2926 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1784, "high": 0.1821, "low": 0.1744, "close": 0.1818, "volume": 4452055.0, "close_time": 1763798399999, "quote_volume": 793844.0322, "trades": 6917, "taker_buy_base": 2275814.0, "taker_buy_quote": 405678.727 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1817, "high": 0.1879, "low": 0.1796, "close": 0.1834, "volume": 6507120.0, "close_time": 1763812799999, "quote_volume": 1197522.5426, "trades": 10245, "taker_buy_base": 3656933.0, "taker_buy_quote": 673199.5838 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1834, "high": 0.1927, "low": 0.1798, "close": 0.1908, "volume": 8394534.0, "close_time": 1763827199999, "quote_volume": 1574745.393, "trades": 11927, "taker_buy_base": 4218794.0, "taker_buy_quote": 791611.2646 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1907, "high": 0.1997, "low": 0.189, "close": 0.1986, "volume": 9092847.0, "close_time": 1763841599999, "quote_volume": 1762597.9729, "trades": 12412, "taker_buy_base": 4668155.0, "taker_buy_quote": 905638.8891 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1987, "high": 0.2013, "low": 0.1929, "close": 0.1952, "volume": 9487653.0, "close_time": 1763855999999, "quote_volume": 1870386.0639, "trades": 11201, "taker_buy_base": 4105007.0, "taker_buy_quote": 808006.0189 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1953, "high": 0.1975, "low": 0.1888, "close": 0.1909, "volume": 4177878.0, "close_time": 1763870399999, "quote_volume": 806738.9251, "trades": 5385, "taker_buy_base": 2187465.0, "taker_buy_quote": 422616.002 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1909, "high": 0.1988, "low": 0.19, "close": 0.1949, "volume": 5584235.0, "close_time": 1763884799999, "quote_volume": 1092158.6466, "trades": 7797, "taker_buy_base": 3484094.0, "taker_buy_quote": 681754.4354 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1948, "high": 0.1966, "low": 0.1909, "close": 0.1922, "volume": 2551317.0, "close_time": 1763899199999, "quote_volume": 494211.3942, "trades": 3928, "taker_buy_base": 1227199.0, "taker_buy_quote": 238453.9684 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1922, "high": 0.2014, "low": 0.1878, "close": 0.1911, "volume": 6870766.0, "close_time": 1763913599999, "quote_volume": 1338310.7648, "trades": 9494, "taker_buy_base": 2391235.0, "taker_buy_quote": 466843.7918 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1912, "high": 0.1945, "low": 0.1897, "close": 0.1918, "volume": 2107031.0, "close_time": 1763927999999, "quote_volume": 405039.3799, "trades": 4133, "taker_buy_base": 1131069.0, "taker_buy_quote": 217667.777 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1919, "high": 0.1923, "low": 0.1894, "close": 0.1914, "volume": 1772573.0, "close_time": 1763942399999, "quote_volume": 338103.1897, "trades": 3292, "taker_buy_base": 969925.0, "taker_buy_quote": 184974.9852 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1915, "high": 0.1955, "low": 0.1888, "close": 0.1937, "volume": 2329099.0, "close_time": 1763956799999, "quote_volume": 447812.2263, "trades": 4493, "taker_buy_base": 1254702.0, "taker_buy_quote": 241447.064 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1938, "high": 0.2066, "low": 0.1924, "close": 0.2051, "volume": 7542404.0, "close_time": 1763971199999, "quote_volume": 1501129.0759, "trades": 12485, "taker_buy_base": 3252664.0, "taker_buy_quote": 648985.5837 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2054, "high": 0.2079, "low": 0.201, "close": 0.2043, "volume": 6070039.0, "close_time": 1763985599999, "quote_volume": 1243714.7286, "trades": 13384, "taker_buy_base": 2737261.0, "taker_buy_quote": 561058.7938 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.204, "high": 0.2179, "low": 0.2035, "close": 0.2164, "volume": 11130161.0, "close_time": 1763999999999, "quote_volume": 2340350.0992, "trades": 21593, "taker_buy_base": 5211684.0, "taker_buy_quote": 1096856.8042 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2164, "high": 0.2198, "low": 0.2135, "close": 0.2143, "volume": 7079815.0, "close_time": 1764014399999, "quote_volume": 1536237.1701, "trades": 19380, "taker_buy_base": 3334968.0, "taker_buy_quote": 723912.2812 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2143, "high": 0.2153, "low": 0.2092, "close": 0.21, "volume": 3814544.0, "close_time": 1764028799999, "quote_volume": 810791.0123, "trades": 8253, "taker_buy_base": 1904350.0, "taker_buy_quote": 404560.1738 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2098, "high": 0.2117, "low": 0.2053, "close": 0.2067, "volume": 4044152.0, "close_time": 1764043199999, "quote_volume": 842145.7968, "trades": 5752, "taker_buy_base": 2065604.0, "taker_buy_quote": 429730.4402 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2064, "high": 0.2145, "low": 0.2047, "close": 0.2108, "volume": 3314923.0, "close_time": 1764057599999, "quote_volume": 690396.4134, "trades": 4972, "taker_buy_base": 1781486.0, "taker_buy_quote": 371018.1458 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2109, "high": 0.2192, "low": 0.2069, "close": 0.2113, "volume": 5454950.0, "close_time": 1764071999999, "quote_volume": 1166519.359, "trades": 10838, "taker_buy_base": 2402052.0, "taker_buy_quote": 512996.6521 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2113, "high": 0.2221, "low": 0.2085, "close": 0.2158, "volume": 6017656.0, "close_time": 1764086399999, "quote_volume": 1299655.8027, "trades": 11052, "taker_buy_base": 2232222.0, "taker_buy_quote": 480895.5634 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2158, "high": 0.2165, "low": 0.2102, "close": 0.2128, "volume": 3294094.0, "close_time": 1764100799999, "quote_volume": 701957.9884, "trades": 6461, "taker_buy_base": 1628123.0, "taker_buy_quote": 347228.7197 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2129, "high": 0.2162, "low": 0.2088, "close": 0.2106, "volume": 4596485.0, "close_time": 1764115199999, "quote_volume": 972989.3673, "trades": 7903, "taker_buy_base": 2229075.0, "taker_buy_quote": 471778.9171 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2108, "high": 0.2113, "low": 0.2061, "close": 0.2061, "volume": 2395919.0, "close_time": 1764129599999, "quote_volume": 498712.955, "trades": 3943, "taker_buy_base": 922312.0, "taker_buy_quote": 192176.0309 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2063, "high": 0.2085, "low": 0.2053, "close": 0.2063, "volume": 1591532.0, "close_time": 1764143999999, "quote_volume": 328506.9692, "trades": 2329, "taker_buy_base": 664624.0, "taker_buy_quote": 137152.0305 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2065, "high": 0.2137, "low": 0.2056, "close": 0.2076, "volume": 2192723.0, "close_time": 1764158399999, "quote_volume": 459824.9325, "trades": 3575, "taker_buy_base": 1051936.0, "taker_buy_quote": 220768.6135 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2077, "high": 0.2272, "low": 0.2077, "close": 0.2154, "volume": 7734815.0, "close_time": 1764172799999, "quote_volume": 1700826.7393, "trades": 11116, "taker_buy_base": 3799267.0, "taker_buy_quote": 836343.218 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2154, "high": 0.2254, "low": 0.214, "close": 0.2222, "volume": 2949319.0, "close_time": 1764187199999, "quote_volume": 652083.8013, "trades": 5610, "taker_buy_base": 1483374.0, "taker_buy_quote": 327679.3165 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2222, "high": 0.2279, "low": 0.2183, "close": 0.2262, "volume": 2496001.0, "close_time": 1764201599999, "quote_volume": 559477.0311, "trades": 4039, "taker_buy_base": 1106475.0, "taker_buy_quote": 248185.334 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.226, "high": 0.2293, "low": 0.2193, "close": 0.2232, "volume": 3381137.0, "close_time": 1764215999999, "quote_volume": 760615.3876, "trades": 5381, "taker_buy_base": 1648821.0, "taker_buy_quote": 370188.1683 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2233, "high": 0.2304, "low": 0.2202, "close": 0.2261, "volume": 4848807.0, "close_time": 1764230399999, "quote_volume": 1094319.6296, "trades": 7819, "taker_buy_base": 2265127.0, "taker_buy_quote": 511292.1478 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2262, "high": 0.2286, "low": 0.2227, "close": 0.2276, "volume": 2176809.0, "close_time": 1764244799999, "quote_volume": 490714.5264, "trades": 3987, "taker_buy_base": 1081957.0, "taker_buy_quote": 243536.924 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2276, "high": 0.2586, "low": 0.2267, "close": 0.2582, "volume": 20508614.0, "close_time": 1764259199999, "quote_volume": 5003528.5393, "trades": 26387, "taker_buy_base": 11198671.0, "taker_buy_quote": 2730637.9166 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2582, "high": 0.2646, "low": 0.2516, "close": 0.2597, "volume": 12258396.0, "close_time": 1764273599999, "quote_volume": 3166949.9327, "trades": 20609, "taker_buy_base": 6132695.0, "taker_buy_quote": 1584701.8614 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2597, "high": 0.2638, "low": 0.2569, "close": 0.2592, "volume": 4814599.0, "close_time": 1764287999999, "quote_volume": 1250536.1377, "trades": 9150, "taker_buy_base": 2325710.0, "taker_buy_quote": 604548.0147 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2592, "high": 0.2671, "low": 0.2541, "close": 0.2588, "volume": 9222126.0, "close_time": 1764302399999, "quote_volume": 2392522.997, "trades": 22117, "taker_buy_base": 4241963.0, "taker_buy_quote": 1100307.7064 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2587, "high": 0.2696, "low": 0.2567, "close": 0.2671, "volume": 12661033.0, "close_time": 1764316799999, "quote_volume": 3354743.907, "trades": 24399, "taker_buy_base": 6373376.0, "taker_buy_quote": 1688103.7751 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2672, "high": 0.2779, "low": 0.2641, "close": 0.2728, "volume": 17890166.0, "close_time": 1764331199999, "quote_volume": 4857751.0994, "trades": 38430, "taker_buy_base": 9041183.0, "taker_buy_quote": 2456025.9239 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2727, "high": 0.2913, "low": 0.2682, "close": 0.2878, "volume": 19272472.0, "close_time": 1764345599999, "quote_volume": 5428047.1226, "trades": 57416, "taker_buy_base": 9404801.0, "taker_buy_quote": 2649395.5044 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2878, "high": 0.2913, "low": 0.2775, "close": 0.2811, "volume": 11741618.0, "close_time": 1764359999999, "quote_volume": 3316508.1857, "trades": 28756, "taker_buy_base": 5925315.0, "taker_buy_quote": 1674466.3816 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.281, "high": 0.2827, "low": 0.2706, "close": 0.2728, "volume": 5437204.0, "close_time": 1764374399999, "quote_volume": 1494577.7321, "trades": 12442, "taker_buy_base": 2484748.0, "taker_buy_quote": 683762.96 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2728, "high": 0.2793, "low": 0.2688, "close": 0.2731, "volume": 4383839.0, "close_time": 1764388799999, "quote_volume": 1196030.0749, "trades": 9736, "taker_buy_base": 2111001.0, "taker_buy_quote": 577385.8128 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.273, "high": 0.2824, "low": 0.2667, "close": 0.2726, "volume": 5292568.0, "close_time": 1764403199999, "quote_volume": 1452110.3723, "trades": 9597, "taker_buy_base": 2434996.0, "taker_buy_quote": 669968.3331 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2725, "high": 0.2799, "low": 0.27, "close": 0.2768, "volume": 3133935.0, "close_time": 1764417599999, "quote_volume": 858578.0773, "trades": 7039, "taker_buy_base": 1443282.0, "taker_buy_quote": 395691.9561 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2556, "close": 0.2591, "volume": 5694627.0, "close_time": 1764431999999, "quote_volume": 1496542.7382, "trades": 14274, "taker_buy_base": 2263601.0, "taker_buy_quote": 592922.8633 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2592, "high": 0.3, "low": 0.2575, "close": 0.2688, "volume": 6405285.0, "close_time": 1764446399999, "quote_volume": 1708280.3624, "trades": 15710, "taker_buy_base": 3798969.0, "taker_buy_quote": 1015431.6429 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2689, "high": 0.2702, "low": 0.2629, "close": 0.2672, "volume": 2203350.0, "close_time": 1764460799999, "quote_volume": 588100.6095, "trades": 6227, "taker_buy_base": 1188471.0, "taker_buy_quote": 317401.2381 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2672, "high": 0.2748, "low": 0.2626, "close": 0.2649, "volume": 3757485.0, "close_time": 1764475199999, "quote_volume": 1011400.4878, "trades": 9886, "taker_buy_base": 1555441.0, "taker_buy_quote": 418449.2452 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2648, "high": 0.2729, "low": 0.2604, "close": 0.2717, "volume": 2989533.0, "close_time": 1764489599999, "quote_volume": 798549.647, "trades": 7810, "taker_buy_base": 1614195.0, "taker_buy_quote": 431812.9891 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2717, "high": 0.2775, "low": 0.2676, "close": 0.269, "volume": 6020912.0, "close_time": 1764503999999, "quote_volume": 1644870.1826, "trades": 16231, "taker_buy_base": 2185980.0, "taker_buy_quote": 597328.8087 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2691, "high": 0.2899, "low": 0.2673, "close": 0.285, "volume": 10898900.0, "close_time": 1764518399999, "quote_volume": 3062218.9253, "trades": 35457, "taker_buy_base": 4452445.0, "taker_buy_quote": 1248569.8441 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2849, "high": 0.2895, "low": 0.2777, "close": 0.2828, "volume": 6951760.0, "close_time": 1764532799999, "quote_volume": 1957942.8558, "trades": 18944, "taker_buy_base": 3299115.0, "taker_buy_quote": 930133.9143 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2828, "high": 0.2838, "low": 0.2707, "close": 0.2741, "volume": 4577258.0, "close_time": 1764547199999, "quote_volume": 1267789.2315, "trades": 14520, "taker_buy_base": 1616164.0, "taker_buy_quote": 448186.6729 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2743, "high": 0.2745, "low": 0.2487, "close": 0.2543, "volume": 14764724.0, "close_time": 1764561599999, "quote_volume": 3881479.9538, "trades": 31374, "taker_buy_base": 7460291.0, "taker_buy_quote": 1959137.0728 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2543, "high": 0.261, "low": 0.2506, "close": 0.2545, "volume": 12194997.0, "close_time": 1764575999999, "quote_volume": 3114653.0092, "trades": 27562, "taker_buy_base": 5576843.0, "taker_buy_quote": 1425037.2078 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2545, "high": 0.259, "low": 0.2482, "close": 0.2576, "volume": 5685906.0, "close_time": 1764590399999, "quote_volume": 1444891.9106, "trades": 13692, "taker_buy_base": 2369739.0, "taker_buy_quote": 603346.9041 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2575, "high": 0.2609, "low": 0.2451, "close": 0.2459, "volume": 8020336.0, "close_time": 1764604799999, "quote_volume": 2029175.7079, "trades": 21288, "taker_buy_base": 3003178.0, "taker_buy_quote": 762374.8264 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2461, "high": 0.2542, "low": 0.2453, "close": 0.25, "volume": 4232506.0, "close_time": 1764619199999, "quote_volume": 1054066.9067, "trades": 12903, "taker_buy_base": 2220029.0, "taker_buy_quote": 553183.125 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.25, "high": 0.2522, "low": 0.2424, "close": 0.2437, "volume": 3955749.0, "close_time": 1764633599999, "quote_volume": 975909.776, "trades": 7737, "taker_buy_base": 1913148.0, "taker_buy_quote": 471760.101 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2437, "high": 0.2535, "low": 0.2414, "close": 0.2502, "volume": 4653892.0, "close_time": 1764647999999, "quote_volume": 1147018.7961, "trades": 12742, "taker_buy_base": 2138605.0, "taker_buy_quote": 527769.3379 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2501, "high": 0.2566, "low": 0.2462, "close": 0.2477, "volume": 3356086.0, "close_time": 1764662399999, "quote_volume": 841444.1613, "trades": 9370, "taker_buy_base": 1626587.0, "taker_buy_quote": 408787.3214 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2477, "high": 0.2502, "low": 0.2438, "close": 0.2457, "volume": 4154364.0, "close_time": 1764676799999, "quote_volume": 1022950.5282, "trades": 8888, "taker_buy_base": 1981905.0, "taker_buy_quote": 488014.2822 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2457, "high": 0.2676, "low": 0.2424, "close": 0.2606, "volume": 7185092.0, "close_time": 1764691199999, "quote_volume": 1828124.7894, "trades": 16202, "taker_buy_base": 3566179.0, "taker_buy_quote": 908917.2228 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2485, "close": 0.2488, "volume": 3325204.0, "close_time": 1764705599999, "quote_volume": 844420.3031, "trades": 9186, "taker_buy_base": 1381319.0, "taker_buy_quote": 350585.3752 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2489, "high": 0.249, "low": 0.2395, "close": 0.2404, "volume": 3257430.0, "close_time": 1764719999999, "quote_volume": 795223.3857, "trades": 6934, "taker_buy_base": 1353203.0, "taker_buy_quote": 330641.8436 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2404, "high": 0.2417, "low": 0.2364, "close": 0.2383, "volume": 3296288.0, "close_time": 1764734399999, "quote_volume": 786116.1928, "trades": 7485, "taker_buy_base": 1996279.0, "taker_buy_quote": 475990.7523 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2383, "high": 0.2493, "low": 0.2376, "close": 0.2468, "volume": 4681203.0, "close_time": 1764748799999, "quote_volume": 1144858.1228, "trades": 14197, "taker_buy_base": 2259675.0, "taker_buy_quote": 552383.5948 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2468, "high": 0.2774, "low": 0.2462, "close": 0.2774, "volume": 12414948.0, "close_time": 1764763199999, "quote_volume": 3284946.9313, "trades": 32861, "taker_buy_base": 5707884.0, "taker_buy_quote": 1511753.4618 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2773, "high": 0.286, "low": 0.2704, "close": 0.283, "volume": 15955592.0, "close_time": 1764777599999, "quote_volume": 4428559.005, "trades": 39114, "taker_buy_base": 7354124.0, "taker_buy_quote": 2041393.4579 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.283, "high": 0.2838, "low": 0.2723, "close": 0.2771, "volume": 6450451.0, "close_time": 1764791999999, "quote_volume": 1794901.5607, "trades": 16159, "taker_buy_base": 3178482.0, "taker_buy_quote": 885029.116 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.277, "high": 0.2781, "low": 0.269, "close": 0.2708, "volume": 3686233.0, "close_time": 1764806399999, "quote_volume": 1011386.6381, "trades": 8133, "taker_buy_base": 1501398.0, "taker_buy_quote": 412209.2163 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2709, "high": 0.274, "low": 0.267, "close": 0.2737, "volume": 2278234.0, "close_time": 1764820799999, "quote_volume": 615512.1326, "trades": 5582, "taker_buy_base": 1164524.0, "taker_buy_quote": 314548.962 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2737, "high": 0.2758, "low": 0.2651, "close": 0.2715, "volume": 5594306.0, "close_time": 1764835199999, "quote_volume": 1520058.4829, "trades": 14152, "taker_buy_base": 2536695.0, "taker_buy_quote": 689637.0956 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2715, "high": 0.2729, "low": 0.2686, "close": 0.2695, "volume": 2325846.0, "close_time": 1764849599999, "quote_volume": 629202.568, "trades": 6830, "taker_buy_base": 1151810.0, "taker_buy_quote": 311743.4888 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2694, "high": 0.2725, "low": 0.2626, "close": 0.2652, "volume": 3561564.0, "close_time": 1764863999999, "quote_volume": 952347.0436, "trades": 7165, "taker_buy_base": 1621674.0, "taker_buy_quote": 433937.7234 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.265, "high": 0.2688, "low": 0.2597, "close": 0.2635, "volume": 1782499.0, "close_time": 1764878399999, "quote_volume": 471014.5365, "trades": 5285, "taker_buy_base": 957847.0, "taker_buy_quote": 253450.3492 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2636, "high": 0.2813, "low": 0.262, "close": 0.276, "volume": 5354678.0, "close_time": 1764892799999, "quote_volume": 1463040.5772, "trades": 10135, "taker_buy_base": 2590961.0, "taker_buy_quote": 708592.0315 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2759, "high": 0.3023, "low": 0.2742, "close": 0.2925, "volume": 11243473.0, "close_time": 1764907199999, "quote_volume": 3270170.759, "trades": 29607, "taker_buy_base": 5639186.0, "taker_buy_quote": 1638776.8725 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2924, "high": 0.2944, "low": 0.2709, "close": 0.2718, "volume": 6173779.0, "close_time": 1764921599999, "quote_volume": 1762880.8243, "trades": 14642, "taker_buy_base": 2848332.0, "taker_buy_quote": 814196.1478 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2719, "high": 0.2743, "low": 0.2495, "close": 0.2522, "volume": 10420258.0, "close_time": 1764935999999, "quote_volume": 2704001.2182, "trades": 19384, "taker_buy_base": 4610280.0, "taker_buy_quote": 1195525.9349 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2523, "high": 0.2565, "low": 0.2495, "close": 0.2508, "volume": 3115162.0, "close_time": 1764950399999, "quote_volume": 788939.0389, "trades": 7721, "taker_buy_base": 1408875.0, "taker_buy_quote": 356899.0678 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2432, "close": 0.2471, "volume": 3045208.0, "close_time": 1764964799999, "quote_volume": 750995.8867, "trades": 7288, "taker_buy_base": 1414974.0, "taker_buy_quote": 349253.5288 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2471, "high": 0.2475, "low": 0.2415, "close": 0.2432, "volume": 1576449.0, "close_time": 1764979199999, "quote_volume": 384626.4192, "trades": 3167, "taker_buy_base": 693591.0, "taker_buy_quote": 169285.1027 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2432, "high": 0.2581, "low": 0.24, "close": 0.2577, "volume": 3515994.0, "close_time": 1764993599999, "quote_volume": 874135.9396, "trades": 6548, "taker_buy_base": 1709568.0, "taker_buy_quote": 424271.241 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2576, "high": 0.2632, "low": 0.2508, "close": 0.2531, "volume": 6504397.0, "close_time": 1765007999999, "quote_volume": 1665823.6066, "trades": 11335, "taker_buy_base": 3795194.0, "taker_buy_quote": 972504.1956 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2532, "high": 0.268, "low": 0.2513, "close": 0.2638, "volume": 5380154.0, "close_time": 1765022399999, "quote_volume": 1404371.0228, "trades": 12961, "taker_buy_base": 2649566.0, "taker_buy_quote": 692230.7886 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2639, "high": 0.2645, "low": 0.2506, "close": 0.2517, "volume": 3129395.0, "close_time": 1765036799999, "quote_volume": 805669.1897, "trades": 8134, "taker_buy_base": 1223990.0, "taker_buy_quote": 314934.1969 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2516, "high": 0.2555, "low": 0.2488, "close": 0.2504, "volume": 2154452.0, "close_time": 1765051199999, "quote_volume": 541831.1134, "trades": 4366, "taker_buy_base": 508871.0, "taker_buy_quote": 128573.9675 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2504, "high": 0.2515, "low": 0.2462, "close": 0.2476, "volume": 1419411.0, "close_time": 1765065599999, "quote_volume": 352652.7344, "trades": 3196, "taker_buy_base": 585714.0, "taker_buy_quote": 145607.0298 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2479, "high": 0.2504, "low": 0.2465, "close": 0.2484, "volume": 1687040.0, "close_time": 1765079999999, "quote_volume": 419215.6765, "trades": 3790, "taker_buy_base": 922290.0, "taker_buy_quote": 229247.0573 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2484, "high": 0.2528, "low": 0.2477, "close": 0.2486, "volume": 1123871.0, "close_time": 1765094399999, "quote_volume": 280676.5358, "trades": 2496, "taker_buy_base": 555020.0, "taker_buy_quote": 138721.2905 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2484, "high": 0.2497, "low": 0.2438, "close": 0.2467, "volume": 1325452.0, "close_time": 1765108799999, "quote_volume": 326777.3715, "trades": 3477, "taker_buy_base": 608409.0, "taker_buy_quote": 150112.8262 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2467, "high": 0.2502, "low": 0.24, "close": 0.2498, "volume": 1778766.0, "close_time": 1765123199999, "quote_volume": 435058.1317, "trades": 5285, "taker_buy_base": 822984.0, "taker_buy_quote": 201447.0137 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2497, "high": 0.265, "low": 0.2462, "close": 0.2585, "volume": 3737062.0, "close_time": 1765137599999, "quote_volume": 957880.7909, "trades": 7798, "taker_buy_base": 2012968.0, "taker_buy_quote": 515212.7617 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2472, "close": 0.2531, "volume": 1752966.0, "close_time": 1765151999999, "quote_volume": 443001.5288, "trades": 3575, "taker_buy_base": 777479.0, "taker_buy_quote": 196466.0761 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.253, "high": 0.2562, "low": 0.249, "close": 0.256, "volume": 1555548.0, "close_time": 1765166399999, "quote_volume": 392407.1581, "trades": 3509, "taker_buy_base": 757805.0, "taker_buy_quote": 191387.747 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2561, "high": 0.2638, "low": 0.2543, "close": 0.2574, "volume": 1800974.0, "close_time": 1765180799999, "quote_volume": 467291.8671, "trades": 4196, "taker_buy_base": 923599.0, "taker_buy_quote": 239551.915 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2575, "high": 0.2694, "low": 0.2567, "close": 0.2627, "volume": 2574507.0, "close_time": 1765195199999, "quote_volume": 679371.7373, "trades": 6064, "taker_buy_base": 1426500.0, "taker_buy_quote": 376563.8202 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2626, "high": 0.2643, "low": 0.2505, "close": 0.2532, "volume": 3691158.0, "close_time": 1765209599999, "quote_volume": 949521.8775, "trades": 8158, "taker_buy_base": 1405484.0, "taker_buy_quote": 361320.1744 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2531, "high": 0.2563, "low": 0.2514, "close": 0.2539, "volume": 1942814.0, "close_time": 1765223999999, "quote_volume": 493775.8314, "trades": 4053, "taker_buy_base": 1187529.0, "taker_buy_quote": 301994.942 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.254, "high": 0.2599, "low": 0.254, "close": 0.2559, "volume": 1028660.0, "close_time": 1765238399999, "quote_volume": 264668.6007, "trades": 2849, "taker_buy_base": 476207.0, "taker_buy_quote": 122523.4663 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2558, "high": 0.2565, "low": 0.251, "close": 0.2536, "volume": 1707789.0, "close_time": 1765252799999, "quote_volume": 432977.0934, "trades": 3916, "taker_buy_base": 854911.0, "taker_buy_quote": 216860.6897 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2535, "high": 0.2627, "low": 0.2513, "close": 0.2618, "volume": 3492865.0, "close_time": 1765267199999, "quote_volume": 899891.1154, "trades": 5649, "taker_buy_base": 2227604.0, "taker_buy_quote": 573878.9698 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2618, "high": 0.2733, "low": 0.2581, "close": 0.2584, "volume": 2654083.0, "close_time": 1765281599999, "quote_volume": 698695.2473, "trades": 5606, "taker_buy_base": 1469790.0, "taker_buy_quote": 387295.2834 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2583, "high": 0.2713, "low": 0.2578, "close": 0.2689, "volume": 2419657.0, "close_time": 1765295999999, "quote_volume": 638915.3914, "trades": 6247, "taker_buy_base": 1285512.0, "taker_buy_quote": 339461.0847 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2688, "high": 0.2768, "low": 0.2685, "close": 0.2729, "volume": 2935368.0, "close_time": 1765310399999, "quote_volume": 801123.7254, "trades": 7400, "taker_buy_base": 1485782.0, "taker_buy_quote": 405462.8932 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2728, "high": 0.2733, "low": 0.2666, "close": 0.2685, "volume": 1561054.0, "close_time": 1765324799999, "quote_volume": 419806.6012, "trades": 4472, "taker_buy_base": 711669.0, "taker_buy_quote": 191410.959 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2684, "high": 0.2688, "low": 0.263, "close": 0.2647, "volume": 873201.0, "close_time": 1765339199999, "quote_volume": 232115.2946, "trades": 2696, "taker_buy_base": 470281.0, "taker_buy_quote": 125089.1687 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2647, "high": 0.2689, "low": 0.2636, "close": 0.2671, "volume": 2115979.0, "close_time": 1765353599999, "quote_volume": 563617.2772, "trades": 4518, "taker_buy_base": 1615855.0, "taker_buy_quote": 430418.1383 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.267, "high": 0.2699, "low": 0.2589, "close": 0.2612, "volume": 2645996.0, "close_time": 1765367999999, "quote_volume": 696697.7186, "trades": 6664, "taker_buy_base": 1602001.0, "taker_buy_quote": 422023.7692 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2611, "high": 0.2764, "low": 0.2595, "close": 0.2726, "volume": 2802743.0, "close_time": 1765382399999, "quote_volume": 751380.7151, "trades": 8129, "taker_buy_base": 1567996.0, "taker_buy_quote": 419504.4348 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2725, "high": 0.275, "low": 0.2676, "close": 0.2714, "volume": 2123333.0, "close_time": 1765396799999, "quote_volume": 576346.3422, "trades": 6804, "taker_buy_base": 1123350.0, "taker_buy_quote": 304894.2164 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2715, "high": 0.274, "low": 0.2537, "close": 0.2553, "volume": 3950236.0, "close_time": 1765411199999, "quote_volume": 1032759.1686, "trades": 8733, "taker_buy_base": 1611018.0, "taker_buy_quote": 421344.679 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.255, "high": 0.2559, "low": 0.2414, "close": 0.2428, "volume": 3210171.0, "close_time": 1765425599999, "quote_volume": 797712.4589, "trades": 5979, "taker_buy_base": 1264955.0, "taker_buy_quote": 313157.4602 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2427, "high": 0.262, "low": 0.241, "close": 0.256, "volume": 4222107.0, "close_time": 1765439999999, "quote_volume": 1061459.5592, "trades": 8119, "taker_buy_base": 2787572.0, "taker_buy_quote": 700761.9445 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2559, "high": 0.263, "low": 0.2491, "close": 0.261, "volume": 3392178.0, "close_time": 1765454399999, "quote_volume": 873824.4411, "trades": 6501, "taker_buy_base": 1668158.0, "taker_buy_quote": 430869.6717 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2609, "high": 0.2684, "low": 0.2586, "close": 0.2667, "volume": 3651166.0, "close_time": 1765468799999, "quote_volume": 963620.8581, "trades": 8386, "taker_buy_base": 1609792.0, "taker_buy_quote": 424865.2083 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2667, "high": 0.2745, "low": 0.2654, "close": 0.2735, "volume": 2565588.0, "close_time": 1765483199999, "quote_volume": 690876.7303, "trades": 8387, "taker_buy_base": 1236209.0, "taker_buy_quote": 333103.0188 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2733, "high": 0.2887, "low": 0.2728, "close": 0.2796, "volume": 6930512.0, "close_time": 1765497599999, "quote_volume": 1947698.9807, "trades": 15986, "taker_buy_base": 3393171.0, "taker_buy_quote": 953454.6785 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2797, "high": 0.2934, "low": 0.2731, "close": 0.291, "volume": 7728960.0, "close_time": 1765511999999, "quote_volume": 2210708.3348, "trades": 19620, "taker_buy_base": 4241287.0, "taker_buy_quote": 1214308.6698 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.291, "high": 0.2934, "low": 0.2761, "close": 0.2783, "volume": 4343230.0, "close_time": 1765526399999, "quote_volume": 1231191.8939, "trades": 11192, "taker_buy_base": 2077478.0, "taker_buy_quote": 588701.0181 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2784, "high": 0.2857, "low": 0.2772, "close": 0.2791, "volume": 3204156.0, "close_time": 1765540799999, "quote_volume": 903187.9555, "trades": 8633, "taker_buy_base": 1715355.0, "taker_buy_quote": 483574.9738 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2793, "high": 0.2821, "low": 0.2731, "close": 0.2746, "volume": 3021322.0, "close_time": 1765555199999, "quote_volume": 839422.1999, "trades": 9082, "taker_buy_base": 1479004.0, "taker_buy_quote": 411618.5438 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2747, "high": 0.2783, "low": 0.2709, "close": 0.2754, "volume": 3278272.0, "close_time": 1765569599999, "quote_volume": 899167.5908, "trades": 9311, "taker_buy_base": 1641375.0, "taker_buy_quote": 450350.9095 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2755, "high": 0.2815, "low": 0.2738, "close": 0.2793, "volume": 1393237.0, "close_time": 1765583999999, "quote_volume": 386053.6873, "trades": 3938, "taker_buy_base": 581986.0, "taker_buy_quote": 161524.6858 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2793, "high": 0.2867, "low": 0.2756, "close": 0.283, "volume": 2589257.0, "close_time": 1765598399999, "quote_volume": 729126.0427, "trades": 7138, "taker_buy_base": 1236799.0, "taker_buy_quote": 348312.9375 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2831, "high": 0.2868, "low": 0.2808, "close": 0.2815, "volume": 1975081.0, "close_time": 1765612799999, "quote_volume": 560475.8595, "trades": 5554, "taker_buy_base": 1044688.0, "taker_buy_quote": 296635.4642 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2814, "high": 0.2834, "low": 0.2774, "close": 0.2793, "volume": 1707182.0, "close_time": 1765627199999, "quote_volume": 478693.3301, "trades": 3247, "taker_buy_base": 896101.0, "taker_buy_quote": 251271.2884 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2794, "high": 0.2816, "low": 0.2774, "close": 0.2795, "volume": 1127564.0, "close_time": 1765641599999, "quote_volume": 315278.9822, "trades": 3344, "taker_buy_base": 520545.0, "taker_buy_quote": 145611.9505 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2795, "high": 0.2814, "low": 0.2752, "close": 0.2809, "volume": 1433214.0, "close_time": 1765655999999, "quote_volume": 398891.144, "trades": 3171, "taker_buy_base": 672770.0, "taker_buy_quote": 187505.4043 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2808, "high": 0.2814, "low": 0.2758, "close": 0.2781, "volume": 883966.0, "close_time": 1765670399999, "quote_volume": 245901.7531, "trades": 2105, "taker_buy_base": 343922.0, "taker_buy_quote": 95760.3103 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.278, "high": 0.282, "low": 0.2737, "close": 0.2743, "volume": 1710750.0, "close_time": 1765684799999, "quote_volume": 473239.3439, "trades": 3768, "taker_buy_base": 824632.0, "taker_buy_quote": 228301.1429 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2744, "high": 0.2757, "low": 0.2637, "close": 0.266, "volume": 3212664.0, "close_time": 1765699199999, "quote_volume": 862948.9765, "trades": 5586, "taker_buy_base": 1347224.0, "taker_buy_quote": 362030.7133 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2659, "high": 0.2679, "low": 0.2631, "close": 0.2664, "volume": 1849384.0, "close_time": 1765713599999, "quote_volume": 491887.624, "trades": 3598, "taker_buy_base": 868080.0, "taker_buy_quote": 231081.4559 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2663, "high": 0.2715, "low": 0.2579, "close": 0.2593, "volume": 2507132.0, "close_time": 1765727999999, "quote_volume": 660204.4323, "trades": 5479, "taker_buy_base": 998529.0, "taker_buy_quote": 263980.3594 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2592, "high": 0.2628, "low": 0.254, "close": 0.2543, "volume": 1592136.0, "close_time": 1765742399999, "quote_volume": 411617.9792, "trades": 4274, "taker_buy_base": 704189.0, "taker_buy_quote": 182460.0766 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2542, "high": 0.2554, "low": 0.2455, "close": 0.2475, "volume": 2493921.0, "close_time": 1765756799999, "quote_volume": 625029.0147, "trades": 5319, "taker_buy_base": 1145850.0, "taker_buy_quote": 287666.802 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2475, "high": 0.2548, "low": 0.246, "close": 0.2513, "volume": 2705149.0, "close_time": 1765771199999, "quote_volume": 678261.3619, "trades": 5378, "taker_buy_base": 1426722.0, "taker_buy_quote": 357817.6578 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2512, "high": 0.2561, "low": 0.2467, "close": 0.2478, "volume": 2569250.0, "close_time": 1765785599999, "quote_volume": 646024.8039, "trades": 4492, "taker_buy_base": 1389474.0, "taker_buy_quote": 349804.7038 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2479, "high": 0.2512, "low": 0.2419, "close": 0.2433, "volume": 3351164.0, "close_time": 1765799999999, "quote_volume": 823733.0141, "trades": 6211, "taker_buy_base": 1438294.0, "taker_buy_quote": 353647.9642 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2432, "high": 0.2468, "low": 0.2387, "close": 0.2398, "volume": 2743507.0, "close_time": 1765814399999, "quote_volume": 667735.4106, "trades": 7124, "taker_buy_base": 1201705.0, "taker_buy_quote": 292539.3728 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2399, "high": 0.2419, "low": 0.2228, "close": 0.2274, "volume": 6653277.0, "close_time": 1765828799999, "quote_volume": 1531322.0612, "trades": 10621, "taker_buy_base": 2855485.0, "taker_buy_quote": 656156.504 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2273, "high": 0.2286, "low": 0.225, "close": 0.2269, "volume": 1570800.0, "close_time": 1765843199999, "quote_volume": 356223.3301, "trades": 3691, "taker_buy_base": 694321.0, "taker_buy_quote": 157527.9357 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.227, "high": 0.2276, "low": 0.2186, "close": 0.2201, "volume": 2300775.0, "close_time": 1765857599999, "quote_volume": 511366.6812, "trades": 4654, "taker_buy_base": 968112.0, "taker_buy_quote": 215449.4572 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2202, "high": 0.2284, "low": 0.2171, "close": 0.2208, "volume": 3935981.0, "close_time": 1765871999999, "quote_volume": 879391.428, "trades": 6478, "taker_buy_base": 2437642.0, "taker_buy_quote": 546249.5586 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2207, "high": 0.2282, "low": 0.2181, "close": 0.2281, "volume": 1470601.0, "close_time": 1765886399999, "quote_volume": 325855.6487, "trades": 3851, "taker_buy_base": 836595.0, "taker_buy_quote": 185365.958 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.228, "high": 0.2293, "low": 0.2221, "close": 0.2266, "volume": 2384800.0, "close_time": 1765900799999, "quote_volume": 537600.6535, "trades": 6920, "taker_buy_base": 1001206.0, "taker_buy_quote": 225992.9346 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2264, "high": 0.2388, "low": 0.2232, "close": 0.2336, "volume": 3590371.0, "close_time": 1765915199999, "quote_volume": 828947.2529, "trades": 7425, "taker_buy_base": 1610980.0, "taker_buy_quote": 372407.1336 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2275, "close": 0.2277, "volume": 1000878.0, "close_time": 1765929599999, "quote_volume": 230125.9085, "trades": 2232, "taker_buy_base": 408858.0, "taker_buy_quote": 94054.4672 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2277, "high": 0.2292, "low": 0.2243, "close": 0.226, "volume": 976943.0, "close_time": 1765943999999, "quote_volume": 220926.835, "trades": 2183, "taker_buy_base": 382665.0, "taker_buy_quote": 86567.4141 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2261, "high": 0.2266, "low": 0.2206, "close": 0.2218, "volume": 1171665.0, "close_time": 1765958399999, "quote_volume": 261283.6273, "trades": 2451, "taker_buy_base": 429332.0, "taker_buy_quote": 95741.2913 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2217, "high": 0.2218, "low": 0.2166, "close": 0.2187, "volume": 1376477.0, "close_time": 1765972799999, "quote_volume": 301779.148, "trades": 2248, "taker_buy_base": 751345.0, "taker_buy_quote": 164617.7267 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2187, "high": 0.2333, "low": 0.2142, "close": 0.2216, "volume": 4500539.0, "close_time": 1765987199999, "quote_volume": 1013416.6504, "trades": 7564, "taker_buy_base": 2127738.0, "taker_buy_quote": 480541.7381 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2214, "high": 0.2236, "low": 0.2089, "close": 0.2127, "volume": 3138282.0, "close_time": 1766001599999, "quote_volume": 677379.8999, "trades": 5223, "taker_buy_base": 1384466.0, "taker_buy_quote": 299516.7522 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2128, "high": 0.2151, "low": 0.2101, "close": 0.2106, "volume": 1302327.0, "close_time": 1766015999999, "quote_volume": 276108.4404, "trades": 2125, "taker_buy_base": 736188.0, "taker_buy_quote": 156210.6543 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2107, "high": 0.2141, "low": 0.2085, "close": 0.2119, "volume": 1445869.0, "close_time": 1766030399999, "quote_volume": 305004.5104, "trades": 2627, "taker_buy_base": 627198.0, "taker_buy_quote": 132458.7272 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.212, "high": 0.2184, "low": 0.2112, "close": 0.2173, "volume": 3920334.0, "close_time": 1766044799999, "quote_volume": 844292.5927, "trades": 5632, "taker_buy_base": 2278243.0, "taker_buy_quote": 490941.9714 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2172, "high": 0.2193, "low": 0.211, "close": 0.2158, "volume": 2736324.0, "close_time": 1766059199999, "quote_volume": 587742.9556, "trades": 4656, "taker_buy_base": 1335111.0, "taker_buy_quote": 287336.326 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2159, "high": 0.2222, "low": 0.2145, "close": 0.2204, "volume": 2471402.0, "close_time": 1766073599999, "quote_volume": 539268.8933, "trades": 4112, "taker_buy_base": 1339176.0, "taker_buy_quote": 292201.0833 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2204, "high": 0.2208, "low": 0.2087, "close": 0.2101, "volume": 3325438.0, "close_time": 1766087999999, "quote_volume": 710959.8933, "trades": 6058, "taker_buy_base": 1428343.0, "taker_buy_quote": 305697.1664 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2101, "high": 0.2165, "low": 0.2097, "close": 0.2136, "volume": 1934891.0, "close_time": 1766102399999, "quote_volume": 413089.3138, "trades": 3043, "taker_buy_base": 905237.0, "taker_buy_quote": 193255.0654 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2137, "high": 0.2162, "low": 0.2052, "close": 0.2129, "volume": 2801539.0, "close_time": 1766116799999, "quote_volume": 587246.7004, "trades": 4424, "taker_buy_base": 1381555.0, "taker_buy_quote": 289973.1632 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.213, "high": 0.2189, "low": 0.213, "close": 0.2162, "volume": 1274922.0, "close_time": 1766131199999, "quote_volume": 274732.6208, "trades": 2195, "taker_buy_base": 765528.0, "taker_buy_quote": 164934.6218 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2162, "high": 0.2197, "low": 0.2154, "close": 0.2188, "volume": 1335878.0, "close_time": 1766145599999, "quote_volume": 290217.888, "trades": 1734, "taker_buy_base": 765599.0, "taker_buy_quote": 166314.1981 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2188, "high": 0.2226, "low": 0.2162, "close": 0.2188, "volume": 2831661.0, "close_time": 1766159999999, "quote_volume": 619516.2915, "trades": 4343, "taker_buy_base": 1331123.0, "taker_buy_quote": 291133.5421 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2188, "high": 0.2229, "low": 0.2155, "close": 0.22, "volume": 2023841.0, "close_time": 1766174399999, "quote_volume": 443478.5276, "trades": 3491, "taker_buy_base": 817357.0, "taker_buy_quote": 179174.9094 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2201, "high": 0.2229, "low": 0.219, "close": 0.2228, "volume": 1060701.0, "close_time": 1766188799999, "quote_volume": 235236.1328, "trades": 1974, "taker_buy_base": 543197.0, "taker_buy_quote": 120374.3461 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2227, "high": 0.2235, "low": 0.2191, "close": 0.2227, "volume": 1552167.0, "close_time": 1766203199999, "quote_volume": 343821.7795, "trades": 2135, "taker_buy_base": 559326.0, "taker_buy_quote": 123870.1434 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2227, "high": 0.2228, "low": 0.2172, "close": 0.2193, "volume": 1450627.0, "close_time": 1766217599999, "quote_volume": 318310.9947, "trades": 1899, "taker_buy_base": 671007.0, "taker_buy_quote": 147279.9637 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2193, "high": 0.2207, "low": 0.2169, "close": 0.2193, "volume": 623214.0, "close_time": 1766231999999, "quote_volume": 136250.3518, "trades": 1347, "taker_buy_base": 312517.0, "taker_buy_quote": 68347.8223 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2193, "high": 0.2197, "low": 0.217, "close": 0.2188, "volume": 456517.0, "close_time": 1766246399999, "quote_volume": 99696.3542, "trades": 1080, "taker_buy_base": 233366.0, "taker_buy_quote": 50973.8617 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2189, "high": 0.2201, "low": 0.2172, "close": 0.2191, "volume": 862675.0, "close_time": 1766260799999, "quote_volume": 188949.8276, "trades": 1387, "taker_buy_base": 460790.0, "taker_buy_quote": 100956.9703 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.219, "high": 0.2196, "low": 0.2184, "close": 0.219, "volume": 273731.0, "close_time": 1766275199999, "quote_volume": 59937.365, "trades": 456, "taker_buy_base": 140823.0, "taker_buy_quote": 30835.0381 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2189, "high": 0.2194, "low": 0.2147, "close": 0.2156, "volume": 648047.0, "close_time": 1766289599999, "quote_volume": 140295.5736, "trades": 1049, "taker_buy_base": 326291.0, "taker_buy_quote": 70626.2948 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2155, "high": 0.2155, "low": 0.2128, "close": 0.2131, "volume": 1071984.0, "close_time": 1766303999999, "quote_volume": 229439.8625, "trades": 1749, "taker_buy_base": 393101.0, "taker_buy_quote": 84184.7188 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2132, "high": 0.2158, "low": 0.2113, "close": 0.2116, "volume": 643989.0, "close_time": 1766318399999, "quote_volume": 137143.3017, "trades": 1150, "taker_buy_base": 285193.0, "taker_buy_quote": 60752.3381 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2114, "high": 0.212, "low": 0.2039, "close": 0.2051, "volume": 2704815.0, "close_time": 1766332799999, "quote_volume": 559946.0511, "trades": 3575, "taker_buy_base": 1001337.0, "taker_buy_quote": 207039.682 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2051, "high": 0.2064, "low": 0.2012, "close": 0.2054, "volume": 1683330.0, "close_time": 1766347199999, "quote_volume": 343100.0407, "trades": 2261, "taker_buy_base": 923373.0, "taker_buy_quote": 188523.6456 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2054, "high": 0.2083, "low": 0.2037, "close": 0.2072, "volume": 667347.0, "close_time": 1766361599999, "quote_volume": 137399.391, "trades": 993, "taker_buy_base": 403677.0, "taker_buy_quote": 83275.4046 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2073, "high": 0.2115, "low": 0.205, "close": 0.2076, "volume": 1381059.0, "close_time": 1766375999999, "quote_volume": 287659.7414, "trades": 2710, "taker_buy_base": 657362.0, "taker_buy_quote": 136945.4669 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2076, "high": 0.2104, "low": 0.2063, "close": 0.2099, "volume": 1435235.0, "close_time": 1766390399999, "quote_volume": 299671.7207, "trades": 2637, "taker_buy_base": 764410.0, "taker_buy_quote": 159695.369 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2098, "high": 0.2203, "low": 0.2087, "close": 0.2164, "volume": 2810934.0, "close_time": 1766404799999, "quote_volume": 605299.9676, "trades": 5933, "taker_buy_base": 1601778.0, "taker_buy_quote": 344821.363 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2163, "high": 0.2199, "low": 0.2112, "close": 0.2142, "volume": 1953732.0, "close_time": 1766419199999, "quote_volume": 420613.3027, "trades": 4939, "taker_buy_base": 810592.0, "taker_buy_quote": 174450.3574 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2143, "high": 0.2166, "low": 0.2095, "close": 0.21, "volume": 1268880.0, "close_time": 1766433599999, "quote_volume": 270506.4166, "trades": 2762, "taker_buy_base": 566783.0, "taker_buy_quote": 121096.8014 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2099, "high": 0.2118, "low": 0.2082, "close": 0.2113, "volume": 783047.0, "close_time": 1766447999999, "quote_volume": 164606.9357, "trades": 1694, "taker_buy_base": 380223.0, "taker_buy_quote": 79963.7843 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2115, "high": 0.221, "low": 0.2112, "close": 0.2174, "volume": 3532319.0, "close_time": 1766462399999, "quote_volume": 764907.6165, "trades": 5821, "taker_buy_base": 1880373.0, "taker_buy_quote": 407547.9524 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2091, "close": 0.2103, "volume": 1987592.0, "close_time": 1766476799999, "quote_volume": 421746.0431, "trades": 3627, "taker_buy_base": 942170.0, "taker_buy_quote": 199718.9589 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2101, "high": 0.211, "low": 0.2072, "close": 0.2093, "volume": 1086807.0, "close_time": 1766491199999, "quote_volume": 227352.6223, "trades": 2224, "taker_buy_base": 485464.0, "taker_buy_quote": 101539.8524 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2092, "high": 0.2106, "low": 0.2055, "close": 0.2086, "volume": 1287167.0, "close_time": 1766505599999, "quote_volume": 268150.1141, "trades": 2812, "taker_buy_base": 599748.0, "taker_buy_quote": 125079.0036 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2083, "high": 0.2114, "low": 0.2066, "close": 0.2091, "volume": 1156320.0, "close_time": 1766519999999, "quote_volume": 241579.6106, "trades": 2442, "taker_buy_base": 456582.0, "taker_buy_quote": 95642.649 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.209, "high": 0.2109, "low": 0.2065, "close": 0.2066, "volume": 402826.0, "close_time": 1766534399999, "quote_volume": 83975.5349, "trades": 916, "taker_buy_base": 233877.0, "taker_buy_quote": 48834.5317 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2066, "high": 0.2074, "low": 0.2005, "close": 0.202, "volume": 1858210.0, "close_time": 1766548799999, "quote_volume": 377216.9251, "trades": 3318, "taker_buy_base": 849229.0, "taker_buy_quote": 172545.9875 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2021, "high": 0.2034, "low": 0.1994, "close": 0.1995, "volume": 804734.0, "close_time": 1766563199999, "quote_volume": 161189.6735, "trades": 1365, "taker_buy_base": 336843.0, "taker_buy_quote": 67487.4947 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1994, "high": 0.2056, "low": 0.1985, "close": 0.2029, "volume": 3546795.0, "close_time": 1766577599999, "quote_volume": 718476.7103, "trades": 4081, "taker_buy_base": 2190626.0, "taker_buy_quote": 444531.4427 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2029, "high": 0.2129, "low": 0.2026, "close": 0.2115, "volume": 3001279.0, "close_time": 1766591999999, "quote_volume": 623296.2518, "trades": 12049, "taker_buy_base": 1314323.0, "taker_buy_quote": 273501.3717 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2114, "high": 0.2175, "low": 0.2108, "close": 0.2172, "volume": 1536074.0, "close_time": 1766606399999, "quote_volume": 329908.525, "trades": 3522, "taker_buy_base": 696099.0, "taker_buy_quote": 149420.3276 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2172, "high": 0.2227, "low": 0.2169, "close": 0.2224, "volume": 1579548.0, "close_time": 1766620799999, "quote_volume": 346300.4044, "trades": 2870, "taker_buy_base": 797357.0, "taker_buy_quote": 174840.394 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2223, "high": 0.2285, "low": 0.2177, "close": 0.2248, "volume": 4435473.0, "close_time": 1766635199999, "quote_volume": 988852.6315, "trades": 8273, "taker_buy_base": 2090962.0, "taker_buy_quote": 466909.3841 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2248, "high": 0.2255, "low": 0.22, "close": 0.2213, "volume": 1451510.0, "close_time": 1766649599999, "quote_volume": 322624.0494, "trades": 3459, "taker_buy_base": 718343.0, "taker_buy_quote": 159760.4351 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2215, "high": 0.2217, "low": 0.2139, "close": 0.2158, "volume": 1892388.0, "close_time": 1766663999999, "quote_volume": 409971.7024, "trades": 4008, "taker_buy_base": 840927.0, "taker_buy_quote": 182164.1045 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2157, "high": 0.2187, "low": 0.2141, "close": 0.2166, "volume": 1909980.0, "close_time": 1766678399999, "quote_volume": 412890.0988, "trades": 2927, "taker_buy_base": 1061460.0, "taker_buy_quote": 229636.8973 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2167, "high": 0.2183, "low": 0.2123, "close": 0.2126, "volume": 1171683.0, "close_time": 1766692799999, "quote_volume": 251360.5829, "trades": 2192, "taker_buy_base": 655218.0, "taker_buy_quote": 140775.9912 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2126, "high": 0.2138, "low": 0.2066, "close": 0.2071, "volume": 1628932.0, "close_time": 1766707199999, "quote_volume": 340850.5175, "trades": 2315, "taker_buy_base": 750715.0, "taker_buy_quote": 157167.2111 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2071, "high": 0.2158, "low": 0.2056, "close": 0.2135, "volume": 2251142.0, "close_time": 1766721599999, "quote_volume": 476255.6552, "trades": 3610, "taker_buy_base": 1133565.0, "taker_buy_quote": 239760.5963 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2134, "high": 0.2225, "low": 0.212, "close": 0.2145, "volume": 1636749.0, "close_time": 1766735999999, "quote_volume": 355142.5076, "trades": 3283, "taker_buy_base": 830938.0, "taker_buy_quote": 180325.51 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2146, "high": 0.2197, "low": 0.2146, "close": 0.2179, "volume": 1546378.0, "close_time": 1766750399999, "quote_volume": 336427.0234, "trades": 2423, "taker_buy_base": 774081.0, "taker_buy_quote": 168261.6279 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2179, "high": 0.2221, "low": 0.2141, "close": 0.2148, "volume": 2101710.0, "close_time": 1766764799999, "quote_volume": 458364.5128, "trades": 3954, "taker_buy_base": 925728.0, "taker_buy_quote": 202137.5227 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2149, "high": 0.2161, "low": 0.2114, "close": 0.2153, "volume": 775667.0, "close_time": 1766779199999, "quote_volume": 165389.854, "trades": 1573, "taker_buy_base": 450973.0, "taker_buy_quote": 96168.6042 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2152, "high": 0.2158, "low": 0.2132, "close": 0.2142, "volume": 486845.0, "close_time": 1766793599999, "quote_volume": 104366.9157, "trades": 1010, "taker_buy_base": 298887.0, "taker_buy_quote": 64085.3008 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2143, "high": 0.2176, "low": 0.2131, "close": 0.2163, "volume": 881182.0, "close_time": 1766807999999, "quote_volume": 189923.4847, "trades": 1410, "taker_buy_base": 442288.0, "taker_buy_quote": 95268.5676 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2163, "high": 0.2182, "low": 0.2153, "close": 0.2173, "volume": 548107.0, "close_time": 1766822399999, "quote_volume": 118822.4035, "trades": 996, "taker_buy_base": 210604.0, "taker_buy_quote": 45643.7709 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2172, "high": 0.2244, "low": 0.2168, "close": 0.2197, "volume": 2512957.0, "close_time": 1766836799999, "quote_volume": 552544.4243, "trades": 4174, "taker_buy_base": 1494799.0, "taker_buy_quote": 328825.1067 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2198, "high": 0.2245, "low": 0.219, "close": 0.2214, "volume": 1634860.0, "close_time": 1766851199999, "quote_volume": 362662.5479, "trades": 2931, "taker_buy_base": 837161.0, "taker_buy_quote": 185784.2125 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2215, "high": 0.222, "low": 0.2189, "close": 0.2198, "volume": 393140.0, "close_time": 1766865599999, "quote_volume": 86632.6123, "trades": 928, "taker_buy_base": 176759.0, "taker_buy_quote": 38953.9946 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2198, "high": 0.2233, "low": 0.219, "close": 0.2227, "volume": 736876.0, "close_time": 1766879999999, "quote_volume": 162627.5402, "trades": 1153, "taker_buy_base": 415327.0, "taker_buy_quote": 91765.1912 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2228, "high": 0.2239, "low": 0.2202, "close": 0.2207, "volume": 751066.0, "close_time": 1766894399999, "quote_volume": 166979.5207, "trades": 1231, "taker_buy_base": 401858.0, "taker_buy_quote": 89400.792 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2207, "high": 0.2223, "low": 0.2194, "close": 0.222, "volume": 396825.0, "close_time": 1766908799999, "quote_volume": 87603.1406, "trades": 809, "taker_buy_base": 164966.0, "taker_buy_quote": 36453.0051 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2219, "high": 0.2237, "low": 0.2203, "close": 0.2212, "volume": 515566.0, "close_time": 1766923199999, "quote_volume": 114234.433, "trades": 975, "taker_buy_base": 246846.0, "taker_buy_quote": 54780.3698 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2213, "high": 0.2245, "low": 0.2188, "close": 0.2209, "volume": 1409547.0, "close_time": 1766937599999, "quote_volume": 312655.2743, "trades": 2184, "taker_buy_base": 711370.0, "taker_buy_quote": 157914.3861 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2209, "high": 0.2235, "low": 0.2175, "close": 0.2182, "volume": 814092.0, "close_time": 1766951999999, "quote_volume": 179328.1394, "trades": 1564, "taker_buy_base": 348496.0, "taker_buy_quote": 76769.8982 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2181, "high": 0.221, "low": 0.2155, "close": 0.2196, "volume": 1081656.0, "close_time": 1766966399999, "quote_volume": 235848.1016, "trades": 2198, "taker_buy_base": 474912.0, "taker_buy_quote": 103747.72 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2196, "high": 0.2224, "low": 0.2175, "close": 0.2203, "volume": 1191754.0, "close_time": 1766980799999, "quote_volume": 262125.2277, "trades": 2159, "taker_buy_base": 701163.0, "taker_buy_quote": 154223.1024 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2202, "high": 0.2268, "low": 0.219, "close": 0.2221, "volume": 2832147.0, "close_time": 1766995199999, "quote_volume": 631957.489, "trades": 4054, "taker_buy_base": 1784891.0, "taker_buy_quote": 398907.7823 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2221, "high": 0.2223, "low": 0.2158, "close": 0.2163, "volume": 1687467.0, "close_time": 1767009599999, "quote_volume": 368762.9568, "trades": 2917, "taker_buy_base": 663458.0, "taker_buy_quote": 145033.8914 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2161, "high": 0.2162, "low": 0.2096, "close": 0.2123, "volume": 3798786.0, "close_time": 1767023999999, "quote_volume": 809779.1623, "trades": 5569, "taker_buy_base": 1897443.0, "taker_buy_quote": 404798.9951 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2122, "high": 0.2126, "low": 0.2094, "close": 0.2098, "volume": 879563.0, "close_time": 1767038399999, "quote_volume": 185397.1065, "trades": 1601, "taker_buy_base": 415043.0, "taker_buy_quote": 87541.8052 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2097, "high": 0.2106, "low": 0.2064, "close": 0.2077, "volume": 1342307.0, "close_time": 1767052799999, "quote_volume": 280334.5396, "trades": 1924, "taker_buy_base": 644568.0, "taker_buy_quote": 134859.7561 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2077, "high": 0.2139, "low": 0.2071, "close": 0.2127, "volume": 2644166.0, "close_time": 1767067199999, "quote_volume": 556534.2965, "trades": 3633, "taker_buy_base": 1606998.0, "taker_buy_quote": 338980.7366 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2126, "high": 0.2152, "low": 0.2092, "close": 0.2125, "volume": 1630294.0, "close_time": 1767081599999, "quote_volume": 345048.8792, "trades": 2701, "taker_buy_base": 793644.0, "taker_buy_quote": 168313.8405 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2125, "high": 0.2182, "low": 0.2122, "close": 0.2162, "volume": 1112220.0, "close_time": 1767095999999, "quote_volume": 239237.2413, "trades": 2171, "taker_buy_base": 575986.0, "taker_buy_quote": 124108.2475 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2162, "high": 0.2187, "low": 0.2134, "close": 0.216, "volume": 1310226.0, "close_time": 1767110399999, "quote_volume": 282859.179, "trades": 2718, "taker_buy_base": 629011.0, "taker_buy_quote": 135849.0463 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.216, "high": 0.217, "low": 0.2122, "close": 0.2136, "volume": 902828.0, "close_time": 1767124799999, "quote_volume": 193174.3099, "trades": 1523, "taker_buy_base": 383751.0, "taker_buy_quote": 82152.9146 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2137, "high": 0.215, "low": 0.2131, "close": 0.2143, "volume": 429184.0, "close_time": 1767139199999, "quote_volume": 91827.0489, "trades": 783, "taker_buy_base": 191063.0, "taker_buy_quote": 40881.7773 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2144, "high": 0.2149, "low": 0.2104, "close": 0.2112, "volume": 707890.0, "close_time": 1767153599999, "quote_volume": 150405.2574, "trades": 1351, "taker_buy_base": 386289.0, "taker_buy_quote": 82162.9868 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2112, "high": 0.2116, "low": 0.2091, "close": 0.2105, "volume": 421420.0, "close_time": 1767167999999, "quote_volume": 88659.2444, "trades": 770, "taker_buy_base": 171067.0, "taker_buy_quote": 35979.5686 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2106, "high": 0.215, "low": 0.2092, "close": 0.2135, "volume": 1563740.0, "close_time": 1767182399999, "quote_volume": 332045.2281, "trades": 2311, "taker_buy_base": 972379.0, "taker_buy_quote": 206558.5289 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2067, "close": 0.2093, "volume": 2079147.0, "close_time": 1767196799999, "quote_volume": 434097.6878, "trades": 3086, "taker_buy_base": 994945.0, "taker_buy_quote": 207892.9538 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2034, "close": 0.2067, "volume": 1209651.0, "close_time": 1767211199999, "quote_volume": 248628.5258, "trades": 2083, "taker_buy_base": 497380.0, "taker_buy_quote": 102217.672 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2067, "high": 0.2088, "low": 0.2055, "close": 0.2066, "volume": 716486.0, "close_time": 1767225599999, "quote_volume": 148532.1003, "trades": 1220, "taker_buy_base": 307855.0, "taker_buy_quote": 63802.9768 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2066, "high": 0.2081, "low": 0.2046, "close": 0.2049, "volume": 1091423.0, "close_time": 1767239999999, "quote_volume": 224903.3445, "trades": 1306, "taker_buy_base": 542328.0, "taker_buy_quote": 111768.0895 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2048, "high": 0.2072, "low": 0.2041, "close": 0.2069, "volume": 604956.0, "close_time": 1767254399999, "quote_volume": 124457.6041, "trades": 859, "taker_buy_base": 381109.0, "taker_buy_quote": 78411.0019 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2068, "high": 0.2148, "low": 0.2066, "close": 0.2141, "volume": 1736181.0, "close_time": 1767268799999, "quote_volume": 365016.4734, "trades": 1800, "taker_buy_base": 624578.0, "taker_buy_quote": 131287.2247 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.214, "high": 0.2185, "low": 0.2134, "close": 0.2171, "volume": 2980998.0, "close_time": 1767283199999, "quote_volume": 643833.4186, "trades": 4155, "taker_buy_base": 1346469.0, "taker_buy_quote": 290803.2952 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2172, "high": 0.2203, "low": 0.2157, "close": 0.22, "volume": 962493.0, "close_time": 1767297599999, "quote_volume": 209649.2692, "trades": 1605, "taker_buy_base": 557691.0, "taker_buy_quote": 121565.3791 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.22, "high": 0.2224, "low": 0.2182, "close": 0.2222, "volume": 793264.0, "close_time": 1767311999999, "quote_volume": 174917.5731, "trades": 1273, "taker_buy_base": 401287.0, "taker_buy_quote": 88493.8474 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2222, "high": 0.2247, "low": 0.2205, "close": 0.2224, "volume": 1451997.0, "close_time": 1767326399999, "quote_volume": 323122.8657, "trades": 2422, "taker_buy_base": 759067.0, "taker_buy_quote": 169059.704 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2225, "high": 0.2228, "low": 0.2168, "close": 0.2183, "volume": 803645.0, "close_time": 1767340799999, "quote_volume": 175818.5715, "trades": 1441, "taker_buy_base": 411597.0, "taker_buy_quote": 90041.9875 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2184, "high": 0.2233, "low": 0.217, "close": 0.2214, "volume": 1498592.0, "close_time": 1767355199999, "quote_volume": 330860.8555, "trades": 2365, "taker_buy_base": 779241.0, "taker_buy_quote": 171987.765 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2213, "high": 0.2242, "low": 0.2188, "close": 0.2225, "volume": 999556.0, "close_time": 1767369599999, "quote_volume": 222189.8656, "trades": 2114, "taker_buy_base": 459443.0, "taker_buy_quote": 102225.35 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2225, "high": 0.2261, "low": 0.2211, "close": 0.2235, "volume": 1316654.0, "close_time": 1767383999999, "quote_volume": 294894.7053, "trades": 2424, "taker_buy_base": 464884.0, "taker_buy_quote": 104277.3234 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2236, "high": 0.2249, "low": 0.2216, "close": 0.2238, "volume": 394605.0, "close_time": 1767398399999, "quote_volume": 88081.7681, "trades": 756, "taker_buy_base": 203968.0, "taker_buy_quote": 45539.7799 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2238, "high": 0.2243, "low": 0.2212, "close": 0.223, "volume": 401190.0, "close_time": 1767412799999, "quote_volume": 89192.5727, "trades": 987, "taker_buy_base": 238105.0, "taker_buy_quote": 52923.3385 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2229, "high": 0.223, "low": 0.2158, "close": 0.2173, "volume": 918942.0, "close_time": 1767427199999, "quote_volume": 201635.7535, "trades": 1777, "taker_buy_base": 440981.0, "taker_buy_quote": 96854.9807 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2173, "high": 0.2189, "low": 0.2161, "close": 0.2177, "volume": 1087159.0, "close_time": 1767441599999, "quote_volume": 236649.5228, "trades": 1886, "taker_buy_base": 368413.0, "taker_buy_quote": 80161.6293 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2177, "high": 0.2213, "low": 0.2176, "close": 0.2193, "volume": 736481.0, "close_time": 1767455999999, "quote_volume": 161955.4299, "trades": 1238, "taker_buy_base": 376959.0, "taker_buy_quote": 82946.4099 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2196, "high": 0.2211, "low": 0.2193, "close": 0.2195, "volume": 236563.0, "close_time": 1767470399999, "quote_volume": 52033.743, "trades": 678, "taker_buy_base": 119695.0, "taker_buy_quote": 26350.063 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2196, "high": 0.2217, "low": 0.2182, "close": 0.221, "volume": 404391.0, "close_time": 1767484799999, "quote_volume": 88992.0512, "trades": 666, "taker_buy_base": 206936.0, "taker_buy_quote": 45594.7945 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2212, "high": 0.2238, "low": 0.2201, "close": 0.2226, "volume": 680060.0, "close_time": 1767499199999, "quote_volume": 150724.5761, "trades": 1443, "taker_buy_base": 319081.0, "taker_buy_quote": 70762.6164 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2226, "high": 0.2238, "low": 0.2195, "close": 0.22, "volume": 631404.0, "close_time": 1767513599999, "quote_volume": 139727.0433, "trades": 1006, "taker_buy_base": 222546.0, "taker_buy_quote": 49239.6407 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2199, "high": 0.221, "low": 0.2184, "close": 0.2195, "volume": 565319.0, "close_time": 1767527999999, "quote_volume": 124111.1447, "trades": 1137, "taker_buy_base": 210491.0, "taker_buy_quote": 46220.3588 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2197, "high": 0.2222, "low": 0.2188, "close": 0.2219, "volume": 1180906.0, "close_time": 1767542399999, "quote_volume": 260507.1779, "trades": 1668, "taker_buy_base": 643521.0, "taker_buy_quote": 141965.1639 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2219, "high": 0.2245, "low": 0.2187, "close": 0.22, "volume": 724488.0, "close_time": 1767556799999, "quote_volume": 160992.4691, "trades": 1599, "taker_buy_base": 346781.0, "taker_buy_quote": 77089.0224 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.22, "high": 0.2205, "low": 0.2176, "close": 0.2198, "volume": 781484.0, "close_time": 1767571199999, "quote_volume": 170972.6645, "trades": 1281, "taker_buy_base": 392788.0, "taker_buy_quote": 85972.6956 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2198, "high": 0.2376, "low": 0.2187, "close": 0.2332, "volume": 4497527.0, "close_time": 1767585599999, "quote_volume": 1042481.168, "trades": 6112, "taker_buy_base": 2380355.0, "taker_buy_quote": 550812.7656 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2332, "high": 0.2347, "low": 0.2224, "close": 0.2252, "volume": 2329946.0, "close_time": 1767599999999, "quote_volume": 528104.9802, "trades": 3424, "taker_buy_base": 1114271.0, "taker_buy_quote": 252480.2087 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2251, "high": 0.2269, "low": 0.2223, "close": 0.2265, "volume": 1028396.0, "close_time": 1767614399999, "quote_volume": 230880.8861, "trades": 1411, "taker_buy_base": 495261.0, "taker_buy_quote": 111237.8617 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2263, "high": 0.2317, "low": 0.2235, "close": 0.2305, "volume": 1706400.0, "close_time": 1767628799999, "quote_volume": 388877.4565, "trades": 3595, "taker_buy_base": 889532.0, "taker_buy_quote": 202871.7215 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2305, "high": 0.2315, "low": 0.2256, "close": 0.2304, "volume": 1159253.0, "close_time": 1767643199999, "quote_volume": 265663.4771, "trades": 1700, "taker_buy_base": 471391.0, "taker_buy_quote": 108109.647 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2304, "high": 0.2327, "low": 0.2264, "close": 0.2281, "volume": 1032810.0, "close_time": 1767657599999, "quote_volume": 236730.8191, "trades": 1455, "taker_buy_base": 511511.0, "taker_buy_quote": 117296.0892 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2282, "high": 0.2314, "low": 0.2259, "close": 0.2295, "volume": 1152071.0, "close_time": 1767671999999, "quote_volume": 263253.3468, "trades": 1530, "taker_buy_base": 675807.0, "taker_buy_quote": 154726.1309 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2294, "high": 0.2305, "low": 0.223, "close": 0.2242, "volume": 1288987.0, "close_time": 1767686399999, "quote_volume": 292197.2684, "trades": 1637, "taker_buy_base": 611264.0, "taker_buy_quote": 138537.3075 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2243, "high": 0.231, "low": 0.2238, "close": 0.2285, "volume": 1662936.0, "close_time": 1767700799999, "quote_volume": 378113.4003, "trades": 1979, "taker_buy_base": 1070183.0, "taker_buy_quote": 243514.2065 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2285, "high": 0.2337, "low": 0.2275, "close": 0.2294, "volume": 1484013.0, "close_time": 1767715199999, "quote_volume": 342169.6038, "trades": 1905, "taker_buy_base": 680790.0, "taker_buy_quote": 157041.6978 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2296, "high": 0.2301, "low": 0.2169, "close": 0.2185, "volume": 2171594.0, "close_time": 1767729599999, "quote_volume": 481114.2617, "trades": 2975, "taker_buy_base": 898295.0, "taker_buy_quote": 199086.2041 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2185, "high": 0.2264, "low": 0.2185, "close": 0.2256, "volume": 826949.0, "close_time": 1767743999999, "quote_volume": 184665.8202, "trades": 1461, "taker_buy_base": 504457.0, "taker_buy_quote": 112670.8177 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2255, "high": 0.226, "low": 0.2181, "close": 0.2216, "volume": 1697943.0, "close_time": 1767758399999, "quote_volume": 374546.6005, "trades": 2795, "taker_buy_base": 969583.0, "taker_buy_quote": 213792.3098 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2216, "high": 0.2267, "low": 0.2201, "close": 0.2255, "volume": 2060914.0, "close_time": 1767772799999, "quote_volume": 461160.989, "trades": 3322, "taker_buy_base": 1384722.0, "taker_buy_quote": 310166.6194 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2256, "high": 0.232, "low": 0.2233, "close": 0.2252, "volume": 2603347.0, "close_time": 1767787199999, "quote_volume": 592927.8398, "trades": 4261, "taker_buy_base": 1146470.0, "taker_buy_quote": 261620.757 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2251, "high": 0.2256, "low": 0.2167, "close": 0.218, "volume": 1538534.0, "close_time": 1767801599999, "quote_volume": 338032.0862, "trades": 3111, "taker_buy_base": 753581.0, "taker_buy_quote": 165397.643 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2178, "high": 0.2198, "low": 0.2145, "close": 0.2153, "volume": 947375.0, "close_time": 1767815999999, "quote_volume": 205462.9482, "trades": 2187, "taker_buy_base": 455391.0, "taker_buy_quote": 98843.375 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2152, "high": 0.2153, "low": 0.2101, "close": 0.2139, "volume": 1909711.0, "close_time": 1767830399999, "quote_volume": 405657.7725, "trades": 2921, "taker_buy_base": 890920.0, "taker_buy_quote": 189192.5771 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2139, "high": 0.2151, "low": 0.2095, "close": 0.2103, "volume": 1057894.0, "close_time": 1767844799999, "quote_volume": 225045.7035, "trades": 1888, "taker_buy_base": 444788.0, "taker_buy_quote": 94627.194 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2102, "high": 0.2146, "low": 0.2093, "close": 0.2127, "volume": 2146147.0, "close_time": 1767859199999, "quote_volume": 455603.0833, "trades": 3225, "taker_buy_base": 1409836.0, "taker_buy_quote": 299736.8401 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2069, "close": 0.2084, "volume": 1380515.0, "close_time": 1767873599999, "quote_volume": 289241.7648, "trades": 2353, "taker_buy_base": 582268.0, "taker_buy_quote": 122072.2922 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2083, "high": 0.2114, "low": 0.205, "close": 0.2111, "volume": 925267.0, "close_time": 1767887999999, "quote_volume": 192143.2354, "trades": 2252, "taker_buy_base": 440263.0, "taker_buy_quote": 91636.1321 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2111, "high": 0.2121, "low": 0.2093, "close": 0.21, "volume": 730434.0, "close_time": 1767902399999, "quote_volume": 153784.1553, "trades": 1579, "taker_buy_base": 277052.0, "taker_buy_quote": 58334.0071 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2098, "high": 0.2105, "low": 0.2081, "close": 0.2098, "volume": 302598.0, "close_time": 1767916799999, "quote_volume": 63283.71, "trades": 786, "taker_buy_base": 150834.0, "taker_buy_quote": 31554.8413 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2099, "high": 0.2115, "low": 0.2074, "close": 0.2105, "volume": 877177.0, "close_time": 1767931199999, "quote_volume": 183575.8179, "trades": 1593, "taker_buy_base": 410397.0, "taker_buy_quote": 85956.2929 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2083, "close": 0.2105, "volume": 976630.0, "close_time": 1767945599999, "quote_volume": 204933.6622, "trades": 1694, "taker_buy_base": 581303.0, "taker_buy_quote": 122043.1932 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2105, "high": 0.2117, "low": 0.2065, "close": 0.209, "volume": 2124311.0, "close_time": 1767959999999, "quote_volume": 444963.3101, "trades": 2708, "taker_buy_base": 1357485.0, "taker_buy_quote": 284820.9328 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.209, "high": 0.2136, "low": 0.207, "close": 0.2107, "volume": 2460785.0, "close_time": 1767974399999, "quote_volume": 516388.0199, "trades": 4243, "taker_buy_base": 1493685.0, "taker_buy_quote": 313811.2586 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2108, "high": 0.2126, "low": 0.2067, "close": 0.2074, "volume": 634145.0, "close_time": 1767988799999, "quote_volume": 133327.2708, "trades": 1753, "taker_buy_base": 232077.0, "taker_buy_quote": 48826.901 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2073, "high": 0.209, "low": 0.2061, "close": 0.2082, "volume": 531976.0, "close_time": 1768003199999, "quote_volume": 110466.8292, "trades": 1110, "taker_buy_base": 290926.0, "taker_buy_quote": 60388.1323 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2083, "high": 0.2086, "low": 0.2063, "close": 0.2071, "volume": 358301.0, "close_time": 1768017599999, "quote_volume": 74295.3513, "trades": 778, "taker_buy_base": 132900.0, "taker_buy_quote": 27566.3653 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.207, "high": 0.207, "low": 0.2027, "close": 0.2068, "volume": 848559.0, "close_time": 1768031999999, "quote_volume": 173895.2053, "trades": 1470, "taker_buy_base": 354750.0, "taker_buy_quote": 72698.0126 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2068, "high": 0.2075, "low": 0.206, "close": 0.2069, "volume": 377047.0, "close_time": 1768046399999, "quote_volume": 77933.1499, "trades": 681, "taker_buy_base": 163462.0, "taker_buy_quote": 33801.668 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2069, "high": 0.208, "low": 0.2056, "close": 0.2061, "volume": 393387.0, "close_time": 1768060799999, "quote_volume": 81390.4692, "trades": 726, "taker_buy_base": 159777.0, "taker_buy_quote": 33066.249 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.206, "high": 0.2067, "low": 0.2035, "close": 0.2067, "volume": 465620.0, "close_time": 1768075199999, "quote_volume": 95342.1806, "trades": 730, "taker_buy_base": 221314.0, "taker_buy_quote": 45357.0695 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2068, "high": 0.2071, "low": 0.2019, "close": 0.2041, "volume": 235189.0, "close_time": 1768089599999, "quote_volume": 48047.3174, "trades": 518, "taker_buy_base": 100712.0, "taker_buy_quote": 20580.027 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2039, "high": 0.2049, "low": 0.2029, "close": 0.2037, "volume": 355446.0, "close_time": 1768103999999, "quote_volume": 72381.6994, "trades": 568, "taker_buy_base": 156041.0, "taker_buy_quote": 31787.3452 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2038, "high": 0.2039, "low": 0.2019, "close": 0.2025, "volume": 468727.0, "close_time": 1768118399999, "quote_volume": 94934.4147, "trades": 651, "taker_buy_base": 189532.0, "taker_buy_quote": 38378.1948 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2023, "high": 0.2024, "low": 0.2008, "close": 0.2011, "volume": 404975.0, "close_time": 1768132799999, "quote_volume": 81634.4174, "trades": 760, "taker_buy_base": 219732.0, "taker_buy_quote": 44315.6918 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2011, "high": 0.2023, "low": 0.1984, "close": 0.199, "volume": 919243.0, "close_time": 1768147199999, "quote_volume": 184718.8967, "trades": 1684, "taker_buy_base": 476708.0, "taker_buy_quote": 95875.8816 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1991, "high": 0.2025, "low": 0.199, "close": 0.1991, "volume": 1306284.0, "close_time": 1768161599999, "quote_volume": 262428.0033, "trades": 4789, "taker_buy_base": 775028.0, "taker_buy_quote": 155689.8395 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.199, "high": 0.199, "low": 0.1939, "close": 0.1959, "volume": 1433549.0, "close_time": 1768175999999, "quote_volume": 280584.8383, "trades": 3131, "taker_buy_base": 710399.0, "taker_buy_quote": 138950.267 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1957, "high": 0.1967, "low": 0.1916, "close": 0.1925, "volume": 1878629.0, "close_time": 1768190399999, "quote_volume": 364884.3429, "trades": 3148, "taker_buy_base": 870260.0, "taker_buy_quote": 169219.986 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1927, "high": 0.1938, "low": 0.1882, "close": 0.1885, "volume": 1559636.0, "close_time": 1768204799999, "quote_volume": 297582.8691, "trades": 1984, "taker_buy_base": 759186.0, "taker_buy_quote": 145136.7935 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1886, "high": 0.1937, "low": 0.1876, "close": 0.1932, "volume": 2007676.0, "close_time": 1768219199999, "quote_volume": 383354.6566, "trades": 3602, "taker_buy_base": 944459.0, "taker_buy_quote": 180361.5736 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1931, "high": 0.1947, "low": 0.1911, "close": 0.1934, "volume": 836930.0, "close_time": 1768233599999, "quote_volume": 161474.3255, "trades": 2016, "taker_buy_base": 448315.0, "taker_buy_quote": 86511.092 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1934, "high": 0.1944, "low": 0.1909, "close": 0.1924, "volume": 794165.0, "close_time": 1768247999999, "quote_volume": 153312.8245, "trades": 1488, "taker_buy_base": 432954.0, "taker_buy_quote": 83609.5091 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1924, "high": 0.1931, "low": 0.1891, "close": 0.1923, "volume": 446450.0, "close_time": 1768262399999, "quote_volume": 85148.7187, "trades": 835, "taker_buy_base": 248824.0, "taker_buy_quote": 47471.8077 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1924, "high": 0.1966, "low": 0.1914, "close": 0.1958, "volume": 986822.0, "close_time": 1768276799999, "quote_volume": 191517.5026, "trades": 1326, "taker_buy_base": 616824.0, "taker_buy_quote": 119939.2628 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1958, "high": 0.1986, "low": 0.1945, "close": 0.1945, "volume": 2073042.0, "close_time": 1768291199999, "quote_volume": 407728.6475, "trades": 2283, "taker_buy_base": 933858.0, "taker_buy_quote": 183719.2756 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1944, "high": 0.2089, "low": 0.1934, "close": 0.2051, "volume": 5618957.0, "close_time": 1768305599999, "quote_volume": 1134811.6876, "trades": 7407, "taker_buy_base": 3475122.0, "taker_buy_quote": 702055.322 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2051, "high": 0.2063, "low": 0.1986, "close": 0.2022, "volume": 4169364.0, "close_time": 1768319999999, "quote_volume": 844922.3968, "trades": 3965, "taker_buy_base": 1562819.0, "taker_buy_quote": 316908.1252 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2024, "high": 0.2028, "low": 0.2006, "close": 0.2025, "volume": 1145747.0, "close_time": 1768334399999, "quote_volume": 231073.9289, "trades": 1437, "taker_buy_base": 570479.0, "taker_buy_quote": 115176.7525 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2025, "high": 0.2105, "low": 0.2009, "close": 0.206, "volume": 1556513.0, "close_time": 1768348799999, "quote_volume": 320788.1427, "trades": 3133, "taker_buy_base": 864068.0, "taker_buy_quote": 177948.8177 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2063, "high": 0.2098, "low": 0.2052, "close": 0.2064, "volume": 1081392.0, "close_time": 1768363199999, "quote_volume": 223785.3879, "trades": 1746, "taker_buy_base": 550528.0, "taker_buy_quote": 114002.5664 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2061, "high": 0.2066, "low": 0.2028, "close": 0.204, "volume": 1344050.0, "close_time": 1768377599999, "quote_volume": 275066.2481, "trades": 1603, "taker_buy_base": 764588.0, "taker_buy_quote": 156502.6479 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.204, "high": 0.2089, "low": 0.2038, "close": 0.2043, "volume": 1237510.0, "close_time": 1768391999999, "quote_volume": 254533.0236, "trades": 2002, "taker_buy_base": 409771.0, "taker_buy_quote": 84452.9708 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2044, "high": 0.2093, "low": 0.2029, "close": 0.2076, "volume": 1969130.0, "close_time": 1768406399999, "quote_volume": 406038.6525, "trades": 2132, "taker_buy_base": 990375.0, "taker_buy_quote": 204255.5667 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2077, "high": 0.21, "low": 0.2016, "close": 0.2058, "volume": 2032503.0, "close_time": 1768420799999, "quote_volume": 418774.8298, "trades": 2499, "taker_buy_base": 1182168.0, "taker_buy_quote": 243886.8965 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2059, "high": 0.2066, "low": 0.2024, "close": 0.2044, "volume": 869854.0, "close_time": 1768435199999, "quote_volume": 177964.343, "trades": 1465, "taker_buy_base": 403110.0, "taker_buy_quote": 82492.3264 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2044, "high": 0.2084, "low": 0.1979, "close": 0.1985, "volume": 2608768.0, "close_time": 1768449599999, "quote_volume": 530528.4896, "trades": 3504, "taker_buy_base": 976470.0, "taker_buy_quote": 198661.2194 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1982, "high": 0.2032, "low": 0.1976, "close": 0.2024, "volume": 1052599.0, "close_time": 1768463999999, "quote_volume": 210557.8199, "trades": 1887, "taker_buy_base": 609211.0, "taker_buy_quote": 121742.5923 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2024, "high": 0.203, "low": 0.1995, "close": 0.1998, "volume": 787378.0, "close_time": 1768478399999, "quote_volume": 158646.7441, "trades": 1548, "taker_buy_base": 313049.0, "taker_buy_quote": 63082.9022 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1999, "high": 0.2005, "low": 0.1889, "close": 0.1922, "volume": 2991300.0, "close_time": 1768492799999, "quote_volume": 583230.7955, "trades": 5595, "taker_buy_base": 1493070.0, "taker_buy_quote": 291285.7047 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1921, "high": 0.1958, "low": 0.1896, "close": 0.1918, "volume": 2034116.0, "close_time": 1768507199999, "quote_volume": 391444.6143, "trades": 3883, "taker_buy_base": 1249074.0, "taker_buy_quote": 240324.5383 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1918, "high": 0.1927, "low": 0.1899, "close": 0.1918, "volume": 363742.0, "close_time": 1768521599999, "quote_volume": 69606.4443, "trades": 936, "taker_buy_base": 170940.0, "taker_buy_quote": 32719.5592 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1917, "high": 0.195, "low": 0.1905, "close": 0.1929, "volume": 1038333.0, "close_time": 1768535999999, "quote_volume": 199888.1882, "trades": 1872, "taker_buy_base": 584328.0, "taker_buy_quote": 112483.0834 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1897, "close": 0.1914, "volume": 535901.0, "close_time": 1768550399999, "quote_volume": 102640.8443, "trades": 1335, "taker_buy_base": 250325.0, "taker_buy_quote": 47979.6929 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1914, "high": 0.194, "low": 0.1912, "close": 0.1926, "volume": 759017.0, "close_time": 1768564799999, "quote_volume": 145839.3738, "trades": 995, "taker_buy_base": 440733.0, "taker_buy_quote": 84558.6906 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1927, "high": 0.194, "low": 0.1874, "close": 0.1896, "volume": 1155439.0, "close_time": 1768579199999, "quote_volume": 221170.6845, "trades": 2149, "taker_buy_base": 486802.0, "taker_buy_quote": 93471.4921 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1893, "high": 0.1954, "low": 0.189, "close": 0.1931, "volume": 692403.0, "close_time": 1768593599999, "quote_volume": 133478.6722, "trades": 1699, "taker_buy_base": 365774.0, "taker_buy_quote": 70416.1925 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.193, "high": 0.1983, "low": 0.192, "close": 0.1977, "volume": 1539832.0, "close_time": 1768607999999, "quote_volume": 302387.0727, "trades": 2966, "taker_buy_base": 728367.0, "taker_buy_quote": 143001.1931 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1977, "high": 0.1977, "low": 0.1947, "close": 0.1958, "volume": 474935.0, "close_time": 1768622399999, "quote_volume": 93148.6799, "trades": 1144, "taker_buy_base": 213402.0, "taker_buy_quote": 41894.543 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1957, "high": 0.2004, "low": 0.1949, "close": 0.2, "volume": 1525211.0, "close_time": 1768636799999, "quote_volume": 302542.9944, "trades": 2698, "taker_buy_base": 901318.0, "taker_buy_quote": 178802.3823 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1998, "high": 0.2098, "low": 0.1997, "close": 0.2085, "volume": 2077008.0, "close_time": 1768651199999, "quote_volume": 426213.1779, "trades": 3770, "taker_buy_base": 1090071.0, "taker_buy_quote": 223586.057 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2084, "high": 0.2195, "low": 0.2072, "close": 0.2147, "volume": 6527180.0, "close_time": 1768665599999, "quote_volume": 1407630.4432, "trades": 13194, "taker_buy_base": 3520087.0, "taker_buy_quote": 759156.5961 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2147, "high": 0.2174, "low": 0.212, "close": 0.2156, "volume": 1881007.0, "close_time": 1768679999999, "quote_volume": 404156.2448, "trades": 3521, "taker_buy_base": 959783.0, "taker_buy_quote": 206348.6546 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2157, "high": 0.2166, "low": 0.2094, "close": 0.2102, "volume": 1954380.0, "close_time": 1768694399999, "quote_volume": 416736.6262, "trades": 3482, "taker_buy_base": 929756.0, "taker_buy_quote": 198425.59 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2102, "high": 0.2142, "low": 0.2056, "close": 0.2074, "volume": 2105930.0, "close_time": 1768708799999, "quote_volume": 440631.5683, "trades": 3152, "taker_buy_base": 780291.0, "taker_buy_quote": 163581.3913 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2074, "high": 0.2079, "low": 0.2049, "close": 0.2059, "volume": 1548693.0, "close_time": 1768723199999, "quote_volume": 319231.1246, "trades": 1862, "taker_buy_base": 431495.0, "taker_buy_quote": 88972.5202 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2059, "high": 0.209, "low": 0.2055, "close": 0.2077, "volume": 1544546.0, "close_time": 1768737599999, "quote_volume": 319908.6461, "trades": 1669, "taker_buy_base": 997764.0, "taker_buy_quote": 206837.8699 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2076, "high": 0.2107, "low": 0.2057, "close": 0.209, "volume": 1356734.0, "close_time": 1768751999999, "quote_volume": 282126.9208, "trades": 1950, "taker_buy_base": 770682.0, "taker_buy_quote": 160167.8997 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2088, "high": 0.2116, "low": 0.2083, "close": 0.2096, "volume": 1063428.0, "close_time": 1768766399999, "quote_volume": 223332.9499, "trades": 1460, "taker_buy_base": 598923.0, "taker_buy_quote": 125763.5346 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2096, "high": 0.2122, "low": 0.2019, "close": 0.2032, "volume": 1312652.0, "close_time": 1768780799999, "quote_volume": 271261.6097, "trades": 2676, "taker_buy_base": 492438.0, "taker_buy_quote": 101890.7925 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2031, "high": 0.2031, "low": 0.1844, "close": 0.2011, "volume": 6711748.0, "close_time": 1768795199999, "quote_volume": 1299228.8965, "trades": 12334, "taker_buy_base": 3038794.0, "taker_buy_quote": 588823.7428 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2012, "high": 0.211, "low": 0.1996, "close": 0.2096, "volume": 4225373.0, "close_time": 1768809599999, "quote_volume": 869716.2604, "trades": 8003, "taker_buy_base": 2161154.0, "taker_buy_quote": 445327.6397 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2096, "high": 0.212, "low": 0.2042, "close": 0.2053, "volume": 3359627.0, "close_time": 1768823999999, "quote_volume": 699321.1588, "trades": 5395, "taker_buy_base": 1716442.0, "taker_buy_quote": 357474.6792 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2054, "high": 0.2075, "low": 0.2009, "close": 0.202, "volume": 1588947.0, "close_time": 1768838399999, "quote_volume": 323474.1346, "trades": 3082, "taker_buy_base": 688924.0, "taker_buy_quote": 140175.2406 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2018, "high": 0.2053, "low": 0.2007, "close": 0.2039, "volume": 929220.0, "close_time": 1768852799999, "quote_volume": 188383.6997, "trades": 2085, "taker_buy_base": 482055.0, "taker_buy_quote": 97797.5625 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.204, "high": 0.2075, "low": 0.2015, "close": 0.2043, "volume": 1278413.0, "close_time": 1768867199999, "quote_volume": 261135.0907, "trades": 2425, "taker_buy_base": 568187.0, "taker_buy_quote": 116211.9609 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2043, "high": 0.2126, "low": 0.2003, "close": 0.2027, "volume": 5745741.0, "close_time": 1768881599999, "quote_volume": 1190265.4943, "trades": 9663, "taker_buy_base": 2525609.0, "taker_buy_quote": 522441.9667 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2026, "high": 0.2134, "low": 0.1987, "close": 0.199, "volume": 5482620.0, "close_time": 1768895999999, "quote_volume": 1120291.7599, "trades": 8099, "taker_buy_base": 2857008.0, "taker_buy_quote": 584572.7311 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.199, "high": 0.2016, "low": 0.1964, "close": 0.2008, "volume": 2505014.0, "close_time": 1768910399999, "quote_volume": 498208.3033, "trades": 3926, "taker_buy_base": 1159717.0, "taker_buy_quote": 230757.9758 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2007, "high": 0.2031, "low": 0.1952, "close": 0.1973, "volume": 2283437.0, "close_time": 1768924799999, "quote_volume": 454019.7674, "trades": 3838, "taker_buy_base": 1206886.0, "taker_buy_quote": 239804.2192 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1974, "high": 0.1988, "low": 0.1921, "close": 0.1929, "volume": 1036510.0, "close_time": 1768939199999, "quote_volume": 202022.2379, "trades": 2282, "taker_buy_base": 423578.0, "taker_buy_quote": 82420.3364 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1928, "high": 0.1944, "low": 0.1896, "close": 0.1906, "volume": 1175703.0, "close_time": 1768953599999, "quote_volume": 225759.2718, "trades": 1766, "taker_buy_base": 423499.0, "taker_buy_quote": 81262.2274 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1905, "high": 0.198, "low": 0.1905, "close": 0.1966, "volume": 1308234.0, "close_time": 1768967999999, "quote_volume": 255442.6722, "trades": 2450, "taker_buy_base": 622784.0, "taker_buy_quote": 121643.313 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1965, "high": 0.1975, "low": 0.1937, "close": 0.1941, "volume": 766567.0, "close_time": 1768982399999, "quote_volume": 150024.9225, "trades": 1320, "taker_buy_base": 357939.0, "taker_buy_quote": 70087.0297 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.194, "high": 0.1954, "low": 0.1915, "close": 0.1921, "volume": 737841.0, "close_time": 1768996799999, "quote_volume": 142843.1685, "trades": 1442, "taker_buy_base": 356215.0, "taker_buy_quote": 68955.5739 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1921, "high": 0.1934, "low": 0.1884, "close": 0.1912, "volume": 1637024.0, "close_time": 1769011199999, "quote_volume": 311790.7842, "trades": 3077, "taker_buy_base": 878402.0, "taker_buy_quote": 167196.22 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1913, "high": 0.192, "low": 0.1816, "close": 0.1918, "volume": 2484372.0, "close_time": 1769025599999, "quote_volume": 460759.8677, "trades": 4901, "taker_buy_base": 1147965.0, "taker_buy_quote": 213289.2689 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1918, "high": 0.192, "low": 0.1874, "close": 0.1878, "volume": 926516.0, "close_time": 1769039999999, "quote_volume": 175654.9735, "trades": 1630, "taker_buy_base": 452435.0, "taker_buy_quote": 85782.0102 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.188, "high": 0.1956, "low": 0.1867, "close": 0.1943, "volume": 2598631.0, "close_time": 1769054399999, "quote_volume": 497528.8514, "trades": 4861, "taker_buy_base": 1492954.0, "taker_buy_quote": 285685.6952 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1943, "high": 0.1959, "low": 0.1925, "close": 0.195, "volume": 954313.0, "close_time": 1769068799999, "quote_volume": 185186.174, "trades": 1663, "taker_buy_base": 530992.0, "taker_buy_quote": 103024.0355 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1949, "high": 0.1964, "low": 0.1931, "close": 0.1936, "volume": 1763444.0, "close_time": 1769083199999, "quote_volume": 343360.1934, "trades": 2983, "taker_buy_base": 747644.0, "taker_buy_quote": 145563.9645 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1934, "high": 0.1934, "low": 0.1828, "close": 0.1867, "volume": 3569206.0, "close_time": 1769097599999, "quote_volume": 666706.0933, "trades": 7392, "taker_buy_base": 1650446.0, "taker_buy_quote": 307940.0104 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1867, "high": 0.191, "low": 0.186, "close": 0.1886, "volume": 1166985.0, "close_time": 1769111999999, "quote_volume": 220061.9295, "trades": 2886, "taker_buy_base": 552473.0, "taker_buy_quote": 104181.4271 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1884, "high": 0.191, "low": 0.1868, "close": 0.1875, "volume": 588572.0, "close_time": 1769126399999, "quote_volume": 111150.8955, "trades": 1481, "taker_buy_base": 261160.0, "taker_buy_quote": 49365.4608 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1875, "high": 0.1913, "low": 0.1861, "close": 0.1901, "volume": 1103677.0, "close_time": 1769140799999, "quote_volume": 208288.2266, "trades": 2540, "taker_buy_base": 465375.0, "taker_buy_quote": 87827.072 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.19, "high": 0.1906, "low": 0.187, "close": 0.1876, "volume": 862651.0, "close_time": 1769155199999, "quote_volume": 162983.9271, "trades": 1760, "taker_buy_base": 378922.0, "taker_buy_quote": 71626.4262 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1877, "high": 0.1883, "low": 0.1837, "close": 0.1846, "volume": 868308.0, "close_time": 1769169599999, "quote_volume": 160633.0279, "trades": 1889, "taker_buy_base": 383853.0, "taker_buy_quote": 70957.681 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1847, "high": 0.1852, "low": 0.1808, "close": 0.1851, "volume": 1766400.0, "close_time": 1769183999999, "quote_volume": 323356.288, "trades": 2619, "taker_buy_base": 846174.0, "taker_buy_quote": 155085.2831 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1852, "high": 0.1928, "low": 0.183, "close": 0.1884, "volume": 1751494.0, "close_time": 1769198399999, "quote_volume": 330293.1357, "trades": 3471, "taker_buy_base": 974616.0, "taker_buy_quote": 183664.9278 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1885, "high": 0.1886, "low": 0.1845, "close": 0.1855, "volume": 792631.0, "close_time": 1769212799999, "quote_volume": 147578.6208, "trades": 1529, "taker_buy_base": 288582.0, "taker_buy_quote": 53765.2066 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1856, "high": 0.187, "low": 0.1831, "close": 0.1847, "volume": 627792.0, "close_time": 1769227199999, "quote_volume": 116080.8596, "trades": 1379, "taker_buy_base": 320831.0, "taker_buy_quote": 59326.3204 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1846, "high": 0.1857, "low": 0.1808, "close": 0.1828, "volume": 945603.0, "close_time": 1769241599999, "quote_volume": 173064.7774, "trades": 1676, "taker_buy_base": 357134.0, "taker_buy_quote": 65430.4289 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1829, "high": 0.1852, "low": 0.1827, "close": 0.1838, "volume": 655282.0, "close_time": 1769255999999, "quote_volume": 120486.9224, "trades": 1140, "taker_buy_base": 309322.0, "taker_buy_quote": 56863.8297 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1838, "high": 0.1842, "low": 0.1817, "close": 0.1827, "volume": 829953.0, "close_time": 1769270399999, "quote_volume": 151885.9607, "trades": 1308, "taker_buy_base": 358700.0, "taker_buy_quote": 65665.7392 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1827, "high": 0.1828, "low": 0.1809, "close": 0.181, "volume": 317721.0, "close_time": 1769284799999, "quote_volume": 57797.9405, "trades": 755, "taker_buy_base": 160764.0, "taker_buy_quote": 29256.2229 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.181, "high": 0.1821, "low": 0.1783, "close": 0.1791, "volume": 1089082.0, "close_time": 1769299199999, "quote_volume": 196107.012, "trades": 1474, "taker_buy_base": 588796.0, "taker_buy_quote": 106039.6442 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1773, "close": 0.1776, "volume": 889537.0, "close_time": 1769313599999, "quote_volume": 159437.3356, "trades": 1340, "taker_buy_base": 538046.0, "taker_buy_quote": 96454.0418 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1775, "high": 0.1786, "low": 0.1762, "close": 0.1781, "volume": 508927.0, "close_time": 1769327999999, "quote_volume": 90275.9975, "trades": 807, "taker_buy_base": 314201.0, "taker_buy_quote": 55750.2956 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1782, "high": 0.1787, "low": 0.1764, "close": 0.1765, "volume": 645278.0, "close_time": 1769342399999, "quote_volume": 114533.0432, "trades": 1007, "taker_buy_base": 340913.0, "taker_buy_quote": 60474.748 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1764, "high": 0.1784, "low": 0.1734, "close": 0.1739, "volume": 1214713.0, "close_time": 1769356799999, "quote_volume": 213425.3289, "trades": 2997, "taker_buy_base": 674328.0, "taker_buy_quote": 118602.1973 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1738, "high": 0.1738, "low": 0.1629, "close": 0.1634, "volume": 5337042.0, "close_time": 1769371199999, "quote_volume": 898885.3142, "trades": 5710, "taker_buy_base": 2703797.0, "taker_buy_quote": 454613.8924 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1635, "high": 0.1675, "low": 0.1633, "close": 0.1665, "volume": 1006284.0, "close_time": 1769385599999, "quote_volume": 166608.9016, "trades": 1592, "taker_buy_base": 540184.0, "taker_buy_quote": 89324.3139 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1665, "high": 0.17, "low": 0.1659, "close": 0.1691, "volume": 841787.0, "close_time": 1769399999999, "quote_volume": 141818.6819, "trades": 1448, "taker_buy_base": 478638.0, "taker_buy_quote": 80595.2846 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1693, "high": 0.174, "low": 0.1693, "close": 0.1735, "volume": 601778.0, "close_time": 1769414399999, "quote_volume": 103534.5994, "trades": 1299, "taker_buy_base": 365620.0, "taker_buy_quote": 62908.2104 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1736, "high": 0.1755, "low": 0.172, "close": 0.1754, "volume": 2132672.0, "close_time": 1769428799999, "quote_volume": 371624.3963, "trades": 3294, "taker_buy_base": 1091189.0, "taker_buy_quote": 190223.9134 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1755, "high": 0.1795, "low": 0.1741, "close": 0.1766, "volume": 1863039.0, "close_time": 1769443199999, "quote_volume": 329109.5192, "trades": 3076, "taker_buy_base": 954589.0, "taker_buy_quote": 168776.0447 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1766, "high": 0.1777, "low": 0.1754, "close": 0.1762, "volume": 803042.0, "close_time": 1769457599999, "quote_volume": 141668.0238, "trades": 1630, "taker_buy_base": 373510.0, "taker_buy_quote": 65932.6214 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1762, "high": 0.1771, "low": 0.1739, "close": 0.1746, "volume": 1175938.0, "close_time": 1769471999999, "quote_volume": 205963.0107, "trades": 1673, "taker_buy_base": 496446.0, "taker_buy_quote": 86982.751 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1744, "high": 0.178, "low": 0.1728, "close": 0.173, "volume": 1358554.0, "close_time": 1769486399999, "quote_volume": 238275.4292, "trades": 1665, "taker_buy_base": 552074.0, "taker_buy_quote": 96808.3618 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.173, "high": 0.1742, "low": 0.1719, "close": 0.1725, "volume": 515613.0, "close_time": 1769500799999, "quote_volume": 89078.6552, "trades": 720, "taker_buy_base": 240011.0, "taker_buy_quote": 41479.0071 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1726, "high": 0.1731, "low": 0.1705, "close": 0.1707, "volume": 475948.0, "close_time": 1769515199999, "quote_volume": 81654.3743, "trades": 824, "taker_buy_base": 205063.0, "taker_buy_quote": 35202.9514 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1708, "high": 0.1716, "low": 0.1679, "close": 0.1706, "volume": 1468589.0, "close_time": 1769529599999, "quote_volume": 249296.2197, "trades": 2163, "taker_buy_base": 537521.0, "taker_buy_quote": 91219.3872 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1706, "high": 0.1747, "low": 0.1692, "close": 0.1745, "volume": 783532.0, "close_time": 1769543999999, "quote_volume": 134244.1424, "trades": 1588, "taker_buy_base": 450060.0, "taker_buy_quote": 77095.1699 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1746, "high": 0.1765, "low": 0.1743, "close": 0.1746, "volume": 467504.0, "close_time": 1769558399999, "quote_volume": 81883.8176, "trades": 972, "taker_buy_base": 247360.0, "taker_buy_quote": 43286.3014 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1747, "high": 0.1756, "low": 0.1726, "close": 0.173, "volume": 644396.0, "close_time": 1769572799999, "quote_volume": 111912.6924, "trades": 1138, "taker_buy_base": 367502.0, "taker_buy_quote": 63836.7689 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1729, "high": 0.1742, "low": 0.1712, "close": 0.1723, "volume": 819121.0, "close_time": 1769587199999, "quote_volume": 141121.5812, "trades": 1170, "taker_buy_base": 298911.0, "taker_buy_quote": 51532.9556 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1723, "high": 0.1755, "low": 0.1719, "close": 0.1752, "volume": 853620.0, "close_time": 1769601599999, "quote_volume": 148141.4985, "trades": 1623, "taker_buy_base": 388569.0, "taker_buy_quote": 67444.6414 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1751, "high": 0.178, "low": 0.1721, "close": 0.1724, "volume": 1685657.0, "close_time": 1769615999999, "quote_volume": 295140.5579, "trades": 3073, "taker_buy_base": 851718.0, "taker_buy_quote": 149167.1247 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1725, "high": 0.1736, "low": 0.1712, "close": 0.1725, "volume": 278293.0, "close_time": 1769630399999, "quote_volume": 47934.394, "trades": 947, "taker_buy_base": 101016.0, "taker_buy_quote": 17415.2396 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1724, "high": 0.1744, "low": 0.1714, "close": 0.1727, "volume": 311109.0, "close_time": 1769644799999, "quote_volume": 53843.3263, "trades": 683, "taker_buy_base": 178377.0, "taker_buy_quote": 30851.3972 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1727, "high": 0.1734, "low": 0.1672, "close": 0.1686, "volume": 623781.0, "close_time": 1769659199999, "quote_volume": 105924.3722, "trades": 955, "taker_buy_base": 307076.0, "taker_buy_quote": 52201.8582 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1618, "close": 0.1636, "volume": 2757530.0, "close_time": 1769673599999, "quote_volume": 453101.1271, "trades": 3699, "taker_buy_base": 1131675.0, "taker_buy_quote": 185754.3771 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1636, "high": 0.1644, "low": 0.1613, "close": 0.162, "volume": 660417.0, "close_time": 1769687999999, "quote_volume": 107384.7092, "trades": 1392, "taker_buy_base": 246264.0, "taker_buy_quote": 40069.0664 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1618, "high": 0.1627, "low": 0.1519, "close": 0.1542, "volume": 3779546.0, "close_time": 1769702399999, "quote_volume": 593525.8553, "trades": 3542, "taker_buy_base": 2101614.0, "taker_buy_quote": 331434.8972 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1539, "high": 0.157, "low": 0.1522, "close": 0.1541, "volume": 1906317.0, "close_time": 1769716799999, "quote_volume": 293688.3459, "trades": 2578, "taker_buy_base": 975801.0, "taker_buy_quote": 150312.1093 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1542, "high": 0.1562, "low": 0.1537, "close": 0.1553, "volume": 869170.0, "close_time": 1769731199999, "quote_volume": 134892.6066, "trades": 1168, "taker_buy_base": 436191.0, "taker_buy_quote": 67715.7697 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1554, "high": 0.1571, "low": 0.1495, "close": 0.1505, "volume": 3869454.0, "close_time": 1769745599999, "quote_volume": 592692.8969, "trades": 3745, "taker_buy_base": 2007749.0, "taker_buy_quote": 308505.8353 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1506, "high": 0.1522, "low": 0.1472, "close": 0.1492, "volume": 2601186.0, "close_time": 1769759999999, "quote_volume": 390829.2341, "trades": 1988, "taker_buy_base": 1686573.0, "taker_buy_quote": 253868.4585 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1492, "high": 0.1513, "low": 0.1481, "close": 0.1506, "volume": 963608.0, "close_time": 1769774399999, "quote_volume": 144251.7742, "trades": 1046, "taker_buy_base": 565702.0, "taker_buy_quote": 84818.1482 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1487, "close": 0.1504, "volume": 925388.0, "close_time": 1769788799999, "quote_volume": 138995.1076, "trades": 977, "taker_buy_base": 558970.0, "taker_buy_quote": 84066.5877 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1502, "high": 0.1527, "low": 0.1462, "close": 0.1513, "volume": 1633762.0, "close_time": 1769803199999, "quote_volume": 244992.2175, "trades": 1582, "taker_buy_base": 838433.0, "taker_buy_quote": 126117.9104 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.151, "high": 0.151, "low": 0.1433, "close": 0.145, "volume": 3386246.0, "close_time": 1769817599999, "quote_volume": 495039.4826, "trades": 2873, "taker_buy_base": 941862.0, "taker_buy_quote": 138452.9951 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.145, "high": 0.1459, "low": 0.1432, "close": 0.1436, "volume": 1843321.0, "close_time": 1769831999999, "quote_volume": 266542.4, "trades": 2277, "taker_buy_base": 961974.0, "taker_buy_quote": 139010.353 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1436, "high": 0.1445, "low": 0.1402, "close": 0.1418, "volume": 1248910.0, "close_time": 1769846399999, "quote_volume": 178051.9062, "trades": 1676, "taker_buy_base": 596698.0, "taker_buy_quote": 85053.8615 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1418, "high": 0.1419, "low": 0.1389, "close": 0.1401, "volume": 1594624.0, "close_time": 1769860799999, "quote_volume": 223380.2309, "trades": 2183, "taker_buy_base": 821361.0, "taker_buy_quote": 115046.6812 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1401, "high": 0.1405, "low": 0.1312, "close": 0.1334, "volume": 3642942.0, "close_time": 1769875199999, "quote_volume": 491075.4832, "trades": 4024, "taker_buy_base": 2017385.0, "taker_buy_quote": 271495.5576 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1335, "high": 0.1359, "low": 0.1155, "close": 0.1244, "volume": 9129466.0, "close_time": 1769889599999, "quote_volume": 1137250.0573, "trades": 9223, "taker_buy_base": 4332988.0, "taker_buy_quote": 539927.3599 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1243, "high": 0.1292, "low": 0.123, "close": 0.1282, "volume": 2276143.0, "close_time": 1769903999999, "quote_volume": 286734.4493, "trades": 2791, "taker_buy_base": 1076976.0, "taker_buy_quote": 135579.3648 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1281, "high": 0.1299, "low": 0.127, "close": 0.1293, "volume": 1475833.0, "close_time": 1769918399999, "quote_volume": 189850.9899, "trades": 1743, "taker_buy_base": 537517.0, "taker_buy_quote": 69274.0288 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1293, "high": 0.1312, "low": 0.1281, "close": 0.1284, "volume": 1951138.0, "close_time": 1769932799999, "quote_volume": 253456.6691, "trades": 2025, "taker_buy_base": 752578.0, "taker_buy_quote": 97878.8541 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1284, "high": 0.1308, "low": 0.1275, "close": 0.1283, "volume": 836249.0, "close_time": 1769947199999, "quote_volume": 107919.712, "trades": 1105, "taker_buy_base": 384285.0, "taker_buy_quote": 49547.5364 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1284, "high": 0.1303, "low": 0.123, "close": 0.1245, "volume": 1657132.0, "close_time": 1769961599999, "quote_volume": 209631.13, "trades": 2204, "taker_buy_base": 658312.0, "taker_buy_quote": 83533.2546 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1244, "high": 0.1275, "low": 0.124, "close": 0.1258, "volume": 1563585.0, "close_time": 1769975999999, "quote_volume": 196583.0161, "trades": 2100, "taker_buy_base": 696445.0, "taker_buy_quote": 87564.552 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1258, "high": 0.127, "low": 0.1219, "close": 0.1244, "volume": 2206154.0, "close_time": 1769990399999, "quote_volume": 274362.1047, "trades": 2573, "taker_buy_base": 787457.0, "taker_buy_quote": 98226.8627 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1245, "high": 0.1284, "low": 0.1209, "close": 0.1254, "volume": 1716122.0, "close_time": 1770004799999, "quote_volume": 213320.0959, "trades": 2877, "taker_buy_base": 733489.0, "taker_buy_quote": 91200.6939 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1252, "high": 0.1271, "low": 0.1209, "close": 0.1238, "volume": 2179219.0, "close_time": 1770019199999, "quote_volume": 270130.1927, "trades": 3000, "taker_buy_base": 933574.0, "taker_buy_quote": 115571.9016 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1237, "high": 0.126, "low": 0.1237, "close": 0.1245, "volume": 971611.0, "close_time": 1770033599999, "quote_volume": 121263.2661, "trades": 1530, "taker_buy_base": 455129.0, "taker_buy_quote": 56766.5672 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1245, "high": 0.127, "low": 0.1243, "close": 0.1258, "volume": 1805994.0, "close_time": 1770047999999, "quote_volume": 226637.441, "trades": 2571, "taker_buy_base": 834623.0, "taker_buy_quote": 104747.5455 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1258, "high": 0.1263, "low": 0.1224, "close": 0.1229, "volume": 1049481.0, "close_time": 1770062399999, "quote_volume": 130435.509, "trades": 1950, "taker_buy_base": 488706.0, "taker_buy_quote": 60785.767 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1228, "high": 0.1247, "low": 0.1226, "close": 0.1239, "volume": 934132.0, "close_time": 1770076799999, "quote_volume": 115496.3289, "trades": 1564, "taker_buy_base": 563506.0, "taker_buy_quote": 69607.2158 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1238, "high": 0.1243, "low": 0.121, "close": 0.1238, "volume": 1083370.0, "close_time": 1770091199999, "quote_volume": 133150.012, "trades": 1838, "taker_buy_base": 488369.0, "taker_buy_quote": 60030.1052 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1238, "high": 0.13, "low": 0.1232, "close": 0.1253, "volume": 7473231.0, "close_time": 1770105599999, "quote_volume": 951675.7995, "trades": 6374, "taker_buy_base": 4306851.0, "taker_buy_quote": 548402.3745 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1227, "close": 0.1235, "volume": 1133644.0, "close_time": 1770119999999, "quote_volume": 140649.0378, "trades": 1921, "taker_buy_base": 582862.0, "taker_buy_quote": 72315.9812 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1202, "close": 0.1232, "volume": 2189988.0, "close_time": 1770134399999, "quote_volume": 268221.1164, "trades": 3090, "taker_buy_base": 1094999.0, "taker_buy_quote": 133943.7215 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1145, "close": 0.1202, "volume": 2816363.0, "close_time": 1770148799999, "quote_volume": 332264.2636, "trades": 3871, "taker_buy_base": 1447493.0, "taker_buy_quote": 171078.3302 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1202, "high": 0.1254, "low": 0.1175, "close": 0.1183, "volume": 1529453.0, "close_time": 1770163199999, "quote_volume": 186929.2506, "trades": 2757, "taker_buy_base": 810125.0, "taker_buy_quote": 99092.7422 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1183, "high": 0.1246, "low": 0.1181, "close": 0.1233, "volume": 1706811.0, "close_time": 1770177599999, "quote_volume": 206921.1165, "trades": 2505, "taker_buy_base": 953309.0, "taker_buy_quote": 115985.8673 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1232, "high": 0.1244, "low": 0.122, "close": 0.1236, "volume": 2875694.0, "close_time": 1770191999999, "quote_volume": 354361.9708, "trades": 3062, "taker_buy_base": 1356044.0, "taker_buy_quote": 166844.7503 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1235, "high": 0.124, "low": 0.1207, "close": 0.1222, "volume": 1348872.0, "close_time": 1770206399999, "quote_volume": 165371.3262, "trades": 1116, "taker_buy_base": 796569.0, "taker_buy_quote": 97786.4889 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1177, "close": 0.1193, "volume": 1739703.0, "close_time": 1770220799999, "quote_volume": 208778.5629, "trades": 2067, "taker_buy_base": 835202.0, "taker_buy_quote": 100284.2154 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1192, "high": 0.123, "low": 0.1169, "close": 0.1229, "volume": 1840191.0, "close_time": 1770235199999, "quote_volume": 219747.6614, "trades": 2716, "taker_buy_base": 1058465.0, "taker_buy_quote": 126659.8473 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1188, "close": 0.1211, "volume": 1779785.0, "close_time": 1770249599999, "quote_volume": 215752.6606, "trades": 2298, "taker_buy_base": 627866.0, "taker_buy_quote": 76131.3947 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1211, "high": 0.1225, "low": 0.1189, "close": 0.119, "volume": 1033939.0, "close_time": 1770263999999, "quote_volume": 124925.0839, "trades": 1604, "taker_buy_base": 529806.0, "taker_buy_quote": 64057.9805 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1191, "high": 0.1226, "low": 0.1185, "close": 0.1208, "volume": 2002795.0, "close_time": 1770278399999, "quote_volume": 240772.5095, "trades": 2055, "taker_buy_base": 1102516.0, "taker_buy_quote": 132569.0047 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1209, "high": 0.1258, "low": 0.1208, "close": 0.123, "volume": 3935899.0, "close_time": 1770292799999, "quote_volume": 485580.4928, "trades": 3704, "taker_buy_base": 2038852.0, "taker_buy_quote": 251575.0325 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.123, "high": 0.1243, "low": 0.1161, "close": 0.1185, "volume": 7320749.0, "close_time": 1770307199999, "quote_volume": 880409.1336, "trades": 6666, "taker_buy_base": 3621268.0, "taker_buy_quote": 436340.6921 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1185, "high": 0.1215, "low": 0.112, "close": 0.1127, "volume": 6019427.0, "close_time": 1770321599999, "quote_volume": 699239.4865, "trades": 6381, "taker_buy_base": 2604062.0, "taker_buy_quote": 301858.5477 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1128, "high": 0.1137, "low": 0.106, "close": 0.108, "volume": 4997559.0, "close_time": 1770335999999, "quote_volume": 546494.5133, "trades": 5062, "taker_buy_base": 2150537.0, "taker_buy_quote": 236008.5781 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1081, "high": 0.1104, "low": 0.0969, "close": 0.108, "volume": 6946104.0, "close_time": 1770350399999, "quote_volume": 720474.9621, "trades": 7132, "taker_buy_base": 3191103.0, "taker_buy_quote": 331328.3474 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1081, "high": 0.1134, "low": 0.1072, "close": 0.1111, "volume": 2410200.0, "close_time": 1770364799999, "quote_volume": 268562.5644, "trades": 2463, "taker_buy_base": 1332291.0, "taker_buy_quote": 148590.8511 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1111, "high": 0.1155, "low": 0.1092, "close": 0.1148, "volume": 2130459.0, "close_time": 1770379199999, "quote_volume": 239586.4768, "trades": 2624, "taker_buy_base": 1054220.0, "taker_buy_quote": 118589.6279 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1147, "high": 0.1196, "low": 0.1139, "close": 0.1191, "volume": 1771058.0, "close_time": 1770393599999, "quote_volume": 206273.4535, "trades": 2198, "taker_buy_base": 1106986.0, "taker_buy_quote": 129131.5038 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1192, "high": 0.1251, "low": 0.1187, "close": 0.1225, "volume": 2620995.0, "close_time": 1770407999999, "quote_volume": 320918.6067, "trades": 2396, "taker_buy_base": 1298594.0, "taker_buy_quote": 159163.2128 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1224, "high": 0.1246, "low": 0.1208, "close": 0.1236, "volume": 1144686.0, "close_time": 1770422399999, "quote_volume": 140318.8312, "trades": 1124, "taker_buy_base": 614368.0, "taker_buy_quote": 75359.2761 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1209, "close": 0.1219, "volume": 1101130.0, "close_time": 1770436799999, "quote_volume": 133956.4961, "trades": 1121, "taker_buy_base": 480375.0, "taker_buy_quote": 58450.0113 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1171, "close": 0.118, "volume": 1661432.0, "close_time": 1770451199999, "quote_volume": 199501.6315, "trades": 1793, "taker_buy_base": 755881.0, "taker_buy_quote": 91016.5324 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1179, "high": 0.1203, "low": 0.1177, "close": 0.1192, "volume": 604084.0, "close_time": 1770465599999, "quote_volume": 71938.232, "trades": 815, "taker_buy_base": 388206.0, "taker_buy_quote": 46218.9942 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1191, "high": 0.1232, "low": 0.1191, "close": 0.1215, "volume": 953321.0, "close_time": 1770479999999, "quote_volume": 115787.4612, "trades": 1218, "taker_buy_base": 547614.0, "taker_buy_quote": 66550.4542 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1216, "high": 0.1239, "low": 0.1208, "close": 0.1227, "volume": 1918919.0, "close_time": 1770494399999, "quote_volume": 235329.3922, "trades": 2321, "taker_buy_base": 983186.0, "taker_buy_quote": 120638.5185 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1227, "high": 0.124, "low": 0.122, "close": 0.1226, "volume": 394505.0, "close_time": 1770508799999, "quote_volume": 48571.9947, "trades": 471, "taker_buy_base": 220834.0, "taker_buy_quote": 27193.3164 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1225, "high": 0.123, "low": 0.121, "close": 0.1211, "volume": 219155.0, "close_time": 1770523199999, "quote_volume": 26765.6058, "trades": 395, "taker_buy_base": 96335.0, "taker_buy_quote": 11766.3327 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1212, "high": 0.1217, "low": 0.1201, "close": 0.1208, "volume": 330205.0, "close_time": 1770537599999, "quote_volume": 39927.8294, "trades": 422, "taker_buy_base": 87134.0, "taker_buy_quote": 10533.4619 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1207, "high": 0.1225, "low": 0.1204, "close": 0.1223, "volume": 590819.0, "close_time": 1770551999999, "quote_volume": 71764.8849, "trades": 827, "taker_buy_base": 299204.0, "taker_buy_quote": 36305.7642 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1205, "close": 0.1206, "volume": 676215.0, "close_time": 1770566399999, "quote_volume": 82253.9054, "trades": 857, "taker_buy_base": 255649.0, "taker_buy_quote": 31123.8795 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1176, "close": 0.1201, "volume": 737713.0, "close_time": 1770580799999, "quote_volume": 88127.5687, "trades": 882, "taker_buy_base": 191961.0, "taker_buy_quote": 22923.8172 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1201, "high": 0.1218, "low": 0.1184, "close": 0.1198, "volume": 810510.0, "close_time": 1770595199999, "quote_volume": 96830.1647, "trades": 738, "taker_buy_base": 330742.0, "taker_buy_quote": 39532.9875 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1197, "high": 0.1228, "low": 0.1196, "close": 0.1224, "volume": 518923.0, "close_time": 1770609599999, "quote_volume": 62719.7967, "trades": 494, "taker_buy_base": 309872.0, "taker_buy_quote": 37477.4451 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1224, "high": 0.1269, "low": 0.1217, "close": 0.1236, "volume": 3495477.0, "close_time": 1770623999999, "quote_volume": 434407.2032, "trades": 2478, "taker_buy_base": 1808849.0, "taker_buy_quote": 225046.0417 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1198, "close": 0.1213, "volume": 2193232.0, "close_time": 1770638399999, "quote_volume": 269555.1099, "trades": 1577, "taker_buy_base": 986095.0, "taker_buy_quote": 121392.8598 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1214, "high": 0.1293, "low": 0.1211, "close": 0.1289, "volume": 5408813.0, "close_time": 1770652799999, "quote_volume": 676879.0691, "trades": 3732, "taker_buy_base": 3190579.0, "taker_buy_quote": 399969.013 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1289, "high": 0.1347, "low": 0.1267, "close": 0.1336, "volume": 7531554.0, "close_time": 1770667199999, "quote_volume": 978037.152, "trades": 5231, "taker_buy_base": 3989339.0, "taker_buy_quote": 518948.7913 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1289, "close": 0.1294, "volume": 2827580.0, "close_time": 1770681599999, "quote_volume": 374330.7492, "trades": 2366, "taker_buy_base": 1320947.0, "taker_buy_quote": 174899.7739 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1295, "high": 0.1336, "low": 0.1276, "close": 0.1292, "volume": 2138718.0, "close_time": 1770695999999, "quote_volume": 278974.5292, "trades": 1876, "taker_buy_base": 1021670.0, "taker_buy_quote": 133336.5982 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1292, "high": 0.1319, "low": 0.1266, "close": 0.1269, "volume": 1842987.0, "close_time": 1770710399999, "quote_volume": 236904.7648, "trades": 1544, "taker_buy_base": 627749.0, "taker_buy_quote": 80984.3925 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1272, "high": 0.1288, "low": 0.1268, "close": 0.1277, "volume": 1507219.0, "close_time": 1770724799999, "quote_volume": 192544.3266, "trades": 1335, "taker_buy_base": 720689.0, "taker_buy_quote": 92091.5237 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1279, "high": 0.1335, "low": 0.1279, "close": 0.1299, "volume": 2965473.0, "close_time": 1770739199999, "quote_volume": 386356.51, "trades": 2245, "taker_buy_base": 1646584.0, "taker_buy_quote": 214437.929 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.13, "high": 0.1339, "low": 0.1289, "close": 0.1331, "volume": 1796485.0, "close_time": 1770753599999, "quote_volume": 236106.2119, "trades": 1397, "taker_buy_base": 902901.0, "taker_buy_quote": 118627.976 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1328, "high": 0.1372, "low": 0.1318, "close": 0.1362, "volume": 1892949.0, "close_time": 1770767999999, "quote_volume": 254463.0228, "trades": 1871, "taker_buy_base": 983465.0, "taker_buy_quote": 132347.109 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1363, "high": 0.137, "low": 0.1316, "close": 0.1322, "volume": 1879184.0, "close_time": 1770782399999, "quote_volume": 253391.774, "trades": 2178, "taker_buy_base": 751201.0, "taker_buy_quote": 101370.7687 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1276, "close": 0.1286, "volume": 1951987.0, "close_time": 1770796799999, "quote_volume": 253733.2768, "trades": 2141, "taker_buy_base": 697740.0, "taker_buy_quote": 90841.0789 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1286, "high": 0.1313, "low": 0.1278, "close": 0.1313, "volume": 910145.0, "close_time": 1770811199999, "quote_volume": 117743.7628, "trades": 1038, "taker_buy_base": 418138.0, "taker_buy_quote": 54178.3399 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1312, "high": 0.1349, "low": 0.1293, "close": 0.1336, "volume": 2783887.0, "close_time": 1770825599999, "quote_volume": 368951.5881, "trades": 2970, "taker_buy_base": 1374815.0, "taker_buy_quote": 182379.0924 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1337, "high": 0.1359, "low": 0.1313, "close": 0.1331, "volume": 1956655.0, "close_time": 1770839999999, "quote_volume": 261620.9213, "trades": 2271, "taker_buy_base": 1003287.0, "taker_buy_quote": 134261.3823 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1329, "high": 0.1342, "low": 0.132, "close": 0.1332, "volume": 774847.0, "close_time": 1770854399999, "quote_volume": 103106.9681, "trades": 939, "taker_buy_base": 363608.0, "taker_buy_quote": 48418.7989 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1332, "high": 0.1373, "low": 0.1332, "close": 0.1361, "volume": 948822.0, "close_time": 1770868799999, "quote_volume": 128833.3682, "trades": 1295, "taker_buy_base": 469178.0, "taker_buy_quote": 63645.8996 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.136, "high": 0.1374, "low": 0.1342, "close": 0.1354, "volume": 709326.0, "close_time": 1770883199999, "quote_volume": 96006.9067, "trades": 752, "taker_buy_base": 393201.0, "taker_buy_quote": 53213.7106 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1355, "high": 0.1364, "low": 0.1323, "close": 0.1358, "volume": 1270665.0, "close_time": 1770897599999, "quote_volume": 170836.734, "trades": 1417, "taker_buy_base": 644079.0, "taker_buy_quote": 86785.0678 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1359, "high": 0.136, "low": 0.1319, "close": 0.1319, "volume": 1256725.0, "close_time": 1770911999999, "quote_volume": 168602.6945, "trades": 1632, "taker_buy_base": 477940.0, "taker_buy_quote": 64168.1942 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.132, "high": 0.1321, "low": 0.1272, "close": 0.1296, "volume": 3699632.0, "close_time": 1770926399999, "quote_volume": 476420.0548, "trades": 3668, "taker_buy_base": 1450086.0, "taker_buy_quote": 186982.0535 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1297, "high": 0.1305, "low": 0.128, "close": 0.13, "volume": 476581.0, "close_time": 1770940799999, "quote_volume": 61543.5078, "trades": 533, "taker_buy_base": 291161.0, "taker_buy_quote": 37607.6727 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1297, "high": 0.1304, "low": 0.1277, "close": 0.1296, "volume": 938632.0, "close_time": 1770955199999, "quote_volume": 121247.9016, "trades": 912, "taker_buy_base": 577803.0, "taker_buy_quote": 74608.9718 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1269, "close": 0.1283, "volume": 586334.0, "close_time": 1770969599999, "quote_volume": 75046.2043, "trades": 552, "taker_buy_base": 366064.0, "taker_buy_quote": 46816.1088 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1284, "high": 0.1294, "low": 0.1279, "close": 0.1285, "volume": 193834.0, "close_time": 1770983999999, "quote_volume": 24930.2834, "trades": 299, "taker_buy_base": 135666.0, "taker_buy_quote": 17453.7215 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1286, "high": 0.133, "low": 0.1276, "close": 0.1317, "volume": 971789.0, "close_time": 1770998399999, "quote_volume": 126181.8521, "trades": 1158, "taker_buy_base": 542849.0, "taker_buy_quote": 70538.6187 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1317, "high": 0.133, "low": 0.1307, "close": 0.1312, "volume": 750627.0, "close_time": 1771012799999, "quote_volume": 99090.0533, "trades": 785, "taker_buy_base": 223566.0, "taker_buy_quote": 29518.7905 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1311, "high": 0.1325, "low": 0.131, "close": 0.1314, "volume": 562742.0, "close_time": 1771027199999, "quote_volume": 74132.5454, "trades": 622, "taker_buy_base": 332902.0, "taker_buy_quote": 43883.1914 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1315, "high": 0.1331, "low": 0.1313, "close": 0.132, "volume": 503952.0, "close_time": 1771041599999, "quote_volume": 66529.5406, "trades": 572, "taker_buy_base": 250454.0, "taker_buy_quote": 33063.1015 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1321, "high": 0.1326, "low": 0.1307, "close": 0.1326, "volume": 319952.0, "close_time": 1771055999999, "quote_volume": 42121.4294, "trades": 360, "taker_buy_base": 140994.0, "taker_buy_quote": 18542.5468 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1327, "high": 0.1351, "low": 0.1327, "close": 0.1348, "volume": 697056.0, "close_time": 1771070399999, "quote_volume": 93306.092, "trades": 841, "taker_buy_base": 335307.0, "taker_buy_quote": 44874.4269 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1331, "close": 0.1348, "volume": 784979.0, "close_time": 1771084799999, "quote_volume": 105470.3926, "trades": 663, "taker_buy_base": 474084.0, "taker_buy_quote": 63641.3559 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1348, "high": 0.1378, "low": 0.1333, "close": 0.1376, "volume": 1937414.0, "close_time": 1771099199999, "quote_volume": 264398.3744, "trades": 1672, "taker_buy_base": 1158596.0, "taker_buy_quote": 158075.4443 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1375, "high": 0.1389, "low": 0.1362, "close": 0.1364, "volume": 826907.0, "close_time": 1771113599999, "quote_volume": 113760.8393, "trades": 775, "taker_buy_base": 461192.0, "taker_buy_quote": 63411.153 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1329, "close": 0.1351, "volume": 1052041.0, "close_time": 1771127999999, "quote_volume": 141998.1203, "trades": 710, "taker_buy_base": 465197.0, "taker_buy_quote": 62818.6439 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.135, "high": 0.1364, "low": 0.1347, "close": 0.1352, "volume": 642993.0, "close_time": 1771142399999, "quote_volume": 87177.5879, "trades": 440, "taker_buy_base": 242889.0, "taker_buy_quote": 32932.6541 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1353, "high": 0.1358, "low": 0.1332, "close": 0.1342, "volume": 387598.0, "close_time": 1771156799999, "quote_volume": 52028.6319, "trades": 320, "taker_buy_base": 160873.0, "taker_buy_quote": 21574.7342 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1286, "close": 0.1302, "volume": 1284883.0, "close_time": 1771171199999, "quote_volume": 167585.8201, "trades": 719, "taker_buy_base": 520424.0, "taker_buy_quote": 67892.972 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1278, "close": 0.1286, "volume": 1095100.0, "close_time": 1771185599999, "quote_volume": 141476.625, "trades": 704, "taker_buy_base": 497609.0, "taker_buy_quote": 64339.5441 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.128, "high": 0.1292, "low": 0.1277, "close": 0.1292, "volume": 585385.0, "close_time": 1771199999999, "quote_volume": 75252.2888, "trades": 506, "taker_buy_base": 340754.0, "taker_buy_quote": 43818.2892 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1292, "high": 0.1313, "low": 0.1291, "close": 0.1313, "volume": 452622.0, "close_time": 1771214399999, "quote_volume": 58918.4811, "trades": 312, "taker_buy_base": 192750.0, "taker_buy_quote": 25113.2868 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1313, "high": 0.1348, "low": 0.1298, "close": 0.1307, "volume": 2650333.0, "close_time": 1771228799999, "quote_volume": 351402.8626, "trades": 1615, "taker_buy_base": 1571579.0, "taker_buy_quote": 208572.9979 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1307, "high": 0.1321, "low": 0.1294, "close": 0.1303, "volume": 763141.0, "close_time": 1771243199999, "quote_volume": 99969.9746, "trades": 406, "taker_buy_base": 339147.0, "taker_buy_quote": 44408.5307 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1302, "high": 0.1326, "low": 0.126, "close": 0.1264, "volume": 2304200.0, "close_time": 1771257599999, "quote_volume": 296406.4741, "trades": 1447, "taker_buy_base": 670693.0, "taker_buy_quote": 86326.4812 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1265, "high": 0.1283, "low": 0.1263, "close": 0.1281, "volume": 457592.0, "close_time": 1771271999999, "quote_volume": 58267.2386, "trades": 362, "taker_buy_base": 226443.0, "taker_buy_quote": 28841.3783 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.128, "high": 0.1293, "low": 0.1277, "close": 0.1289, "volume": 474667.0, "close_time": 1771286399999, "quote_volume": 61056.222, "trades": 361, "taker_buy_base": 239732.0, "taker_buy_quote": 30850.3728 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.129, "high": 0.1309, "low": 0.1284, "close": 0.1288, "volume": 782913.0, "close_time": 1771300799999, "quote_volume": 101575.6347, "trades": 596, "taker_buy_base": 384446.0, "taker_buy_quote": 49860.9058 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1288, "high": 0.1293, "low": 0.1273, "close": 0.1287, "volume": 494255.0, "close_time": 1771315199999, "quote_volume": 63475.9764, "trades": 328, "taker_buy_base": 300793.0, "taker_buy_quote": 38636.0881 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1287, "high": 0.1292, "low": 0.1261, "close": 0.1277, "volume": 854922.0, "close_time": 1771329599999, "quote_volume": 108852.8204, "trades": 700, "taker_buy_base": 394094.0, "taker_buy_quote": 50191.037 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1279, "high": 0.1295, "low": 0.1252, "close": 0.1276, "volume": 1948021.0, "close_time": 1771343999999, "quote_volume": 247843.3673, "trades": 1315, "taker_buy_base": 717053.0, "taker_buy_quote": 91571.3458 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1276, "high": 0.1294, "low": 0.126, "close": 0.1281, "volume": 542067.0, "close_time": 1771358399999, "quote_volume": 69244.2134, "trades": 423, "taker_buy_base": 271000.0, "taker_buy_quote": 34607.0292 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1279, "high": 0.1282, "low": 0.1265, "close": 0.1279, "volume": 377218.0, "close_time": 1771372799999, "quote_volume": 48057.1346, "trades": 432, "taker_buy_base": 142380.0, "taker_buy_quote": 18132.5614 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1282, "high": 0.1296, "low": 0.1271, "close": 0.1294, "volume": 569257.0, "close_time": 1771387199999, "quote_volume": 73207.5629, "trades": 462, "taker_buy_base": 246018.0, "taker_buy_quote": 31670.275 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1285, "close": 0.1294, "volume": 404710.0, "close_time": 1771401599999, "quote_volume": 52207.4121, "trades": 301, "taker_buy_base": 155721.0, "taker_buy_quote": 20103.0282 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1294, "high": 0.1301, "low": 0.1271, "close": 0.1277, "volume": 591853.0, "close_time": 1771415999999, "quote_volume": 75830.0095, "trades": 393, "taker_buy_base": 245941.0, "taker_buy_quote": 31577.0055 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1277, "high": 0.1292, "low": 0.1257, "close": 0.1276, "volume": 582914.0, "close_time": 1771430399999, "quote_volume": 74139.3715, "trades": 471, "taker_buy_base": 341954.0, "taker_buy_quote": 43505.3738 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1228, "close": 0.1234, "volume": 727813.0, "close_time": 1771444799999, "quote_volume": 91162.1633, "trades": 677, "taker_buy_base": 306150.0, "taker_buy_quote": 38373.22 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1234, "high": 0.1239, "low": 0.1217, "close": 0.1224, "volume": 400595.0, "close_time": 1771459199999, "quote_volume": 49116.0246, "trades": 283, "taker_buy_base": 169606.0, "taker_buy_quote": 20770.8997 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1226, "high": 0.1236, "low": 0.1217, "close": 0.123, "volume": 615234.0, "close_time": 1771473599999, "quote_volume": 75415.1472, "trades": 368, "taker_buy_base": 397971.0, "taker_buy_quote": 48754.0259 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1232, "high": 0.1237, "low": 0.122, "close": 0.123, "volume": 194364.0, "close_time": 1771487999999, "quote_volume": 23906.8419, "trades": 227, "taker_buy_base": 102950.0, "taker_buy_quote": 12678.1661 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1209, "close": 0.121, "volume": 546600.0, "close_time": 1771502399999, "quote_volume": 66537.1411, "trades": 465, "taker_buy_base": 269685.0, "taker_buy_quote": 32861.1458 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1184, "close": 0.1192, "volume": 1191694.0, "close_time": 1771516799999, "quote_volume": 142546.1694, "trades": 895, "taker_buy_base": 425886.0, "taker_buy_quote": 50930.2724 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.119, "high": 0.1204, "low": 0.1178, "close": 0.12, "volume": 631964.0, "close_time": 1771531199999, "quote_volume": 75318.0836, "trades": 527, "taker_buy_base": 321102.0, "taker_buy_quote": 38305.0727 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.12, "high": 0.1202, "low": 0.1191, "close": 0.1201, "volume": 207669.0, "close_time": 1771545599999, "quote_volume": 24872.8704, "trades": 197, "taker_buy_base": 120826.0, "taker_buy_quote": 14476.3822 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1202, "high": 0.1217, "low": 0.12, "close": 0.1215, "volume": 317488.0, "close_time": 1771559999999, "quote_volume": 38339.7454, "trades": 294, "taker_buy_base": 161113.0, "taker_buy_quote": 19468.0461 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1197, "close": 0.1202, "volume": 591680.0, "close_time": 1771574399999, "quote_volume": 71303.9384, "trades": 320, "taker_buy_base": 349022.0, "taker_buy_quote": 42077.3394 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1203, "high": 0.1215, "low": 0.1192, "close": 0.1193, "volume": 385070.0, "close_time": 1771588799999, "quote_volume": 46452.1881, "trades": 288, "taker_buy_base": 179054.0, "taker_buy_quote": 21615.4947 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1193, "high": 0.1222, "low": 0.1167, "close": 0.121, "volume": 1666423.0, "close_time": 1771603199999, "quote_volume": 198901.1656, "trades": 980, "taker_buy_base": 872546.0, "taker_buy_quote": 104353.5524 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1193, "close": 0.1214, "volume": 600679.0, "close_time": 1771617599999, "quote_volume": 72658.1559, "trades": 446, "taker_buy_base": 272018.0, "taker_buy_quote": 32952.9648 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1214, "high": 0.1222, "low": 0.1209, "close": 0.1222, "volume": 241062.0, "close_time": 1771631999999, "quote_volume": 29257.0535, "trades": 458, "taker_buy_base": 72069.0, "taker_buy_quote": 8748.4692 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1209, "close": 0.1211, "volume": 353398.0, "close_time": 1771646399999, "quote_volume": 43110.5168, "trades": 328, "taker_buy_base": 160079.0, "taker_buy_quote": 19539.2614 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1203, "close": 0.1212, "volume": 167790.0, "close_time": 1771660799999, "quote_volume": 20326.7792, "trades": 161, "taker_buy_base": 73067.0, "taker_buy_quote": 8857.7633 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1213, "high": 0.1234, "low": 0.1213, "close": 0.1226, "volume": 793449.0, "close_time": 1771675199999, "quote_volume": 97159.7615, "trades": 632, "taker_buy_base": 501208.0, "taker_buy_quote": 61449.9244 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1217, "close": 0.1223, "volume": 323555.0, "close_time": 1771689599999, "quote_volume": 39675.8177, "trades": 304, "taker_buy_base": 176081.0, "taker_buy_quote": 21601.305 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1224, "high": 0.1228, "low": 0.1212, "close": 0.1221, "volume": 270990.0, "close_time": 1771703999999, "quote_volume": 33071.5091, "trades": 261, "taker_buy_base": 118267.0, "taker_buy_quote": 14454.7606 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1207, "close": 0.1209, "volume": 387048.0, "close_time": 1771718399999, "quote_volume": 47031.6926, "trades": 221, "taker_buy_base": 101480.0, "taker_buy_quote": 12340.1724 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1194, "close": 0.1199, "volume": 461063.0, "close_time": 1771732799999, "quote_volume": 55468.0234, "trades": 465, "taker_buy_base": 231126.0, "taker_buy_quote": 27838.2045 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1201, "high": 0.121, "low": 0.1197, "close": 0.1201, "volume": 367661.0, "close_time": 1771747199999, "quote_volume": 44239.4733, "trades": 277, "taker_buy_base": 203776.0, "taker_buy_quote": 24529.7858 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.12, "high": 0.1204, "low": 0.1194, "close": 0.1198, "volume": 176458.0, "close_time": 1771761599999, "quote_volume": 21114.1234, "trades": 155, "taker_buy_base": 78085.0, "taker_buy_quote": 9349.026 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1163, "close": 0.118, "volume": 531081.0, "close_time": 1771775999999, "quote_volume": 62522.8644, "trades": 484, "taker_buy_base": 288066.0, "taker_buy_quote": 33901.5094 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1167, "close": 0.117, "volume": 234018.0, "close_time": 1771790399999, "quote_volume": 27444.5653, "trades": 215, "taker_buy_base": 122318.0, "taker_buy_quote": 14330.6215 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1161, "close": 0.1174, "volume": 271104.0, "close_time": 1771804799999, "quote_volume": 31682.7692, "trades": 178, "taker_buy_base": 115482.0, "taker_buy_quote": 13502.8783 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1108, "close": 0.1132, "volume": 1983584.0, "close_time": 1771819199999, "quote_volume": 223768.8271, "trades": 1298, "taker_buy_base": 844106.0, "taker_buy_quote": 95286.8684 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1133, "high": 0.1162, "low": 0.1131, "close": 0.116, "volume": 557923.0, "close_time": 1771833599999, "quote_volume": 64106.5072, "trades": 548, "taker_buy_base": 392626.0, "taker_buy_quote": 45161.8605 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1159, "high": 0.119, "low": 0.1156, "close": 0.119, "volume": 393798.0, "close_time": 1771847999999, "quote_volume": 46219.9909, "trades": 391, "taker_buy_base": 223034.0, "taker_buy_quote": 26218.0689 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1189, "high": 0.1211, "low": 0.1166, "close": 0.1167, "volume": 1711540.0, "close_time": 1771862399999, "quote_volume": 203989.103, "trades": 1223, "taker_buy_base": 860208.0, "taker_buy_quote": 102927.1066 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1141, "close": 0.1151, "volume": 444593.0, "close_time": 1771876799999, "quote_volume": 51394.8956, "trades": 415, "taker_buy_base": 198818.0, "taker_buy_quote": 23020.0598 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.115, "high": 0.1174, "low": 0.1145, "close": 0.1165, "volume": 373253.0, "close_time": 1771891199999, "quote_volume": 43435.0947, "trades": 610, "taker_buy_base": 185222.0, "taker_buy_quote": 21563.6975 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1166, "high": 0.117, "low": 0.1135, "close": 0.1148, "volume": 982345.0, "close_time": 1771905599999, "quote_volume": 113126.6004, "trades": 794, "taker_buy_base": 419128.0, "taker_buy_quote": 48299.5349 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1148, "high": 0.115, "low": 0.1134, "close": 0.1138, "volume": 686230.0, "close_time": 1771919999999, "quote_volume": 78351.1811, "trades": 473, "taker_buy_base": 318071.0, "taker_buy_quote": 36332.3589 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1135, "high": 0.115, "low": 0.1135, "close": 0.1147, "volume": 414146.0, "close_time": 1771934399999, "quote_volume": 47388.8033, "trades": 345, "taker_buy_base": 137501.0, "taker_buy_quote": 15730.3627 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1148, "high": 0.1181, "low": 0.1136, "close": 0.1168, "volume": 1139085.0, "close_time": 1771948799999, "quote_volume": 132268.2184, "trades": 706, "taker_buy_base": 546168.0, "taker_buy_quote": 63441.4693 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1158, "close": 0.1161, "volume": 507699.0, "close_time": 1771963199999, "quote_volume": 59190.8968, "trades": 367, "taker_buy_base": 217789.0, "taker_buy_quote": 25403.5063 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.116, "high": 0.1175, "low": 0.1152, "close": 0.1172, "volume": 567246.0, "close_time": 1771977599999, "quote_volume": 66072.6791, "trades": 434, "taker_buy_base": 295997.0, "taker_buy_quote": 34492.9443 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1172, "high": 0.1215, "low": 0.1171, "close": 0.1204, "volume": 1369383.0, "close_time": 1771991999999, "quote_volume": 164425.2692, "trades": 1086, "taker_buy_base": 683240.0, "taker_buy_quote": 82051.1085 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1187, "close": 0.1195, "volume": 414084.0, "close_time": 1772006399999, "quote_volume": 49575.606, "trades": 324, "taker_buy_base": 228516.0, "taker_buy_quote": 27387.9691 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1197, "high": 0.1212, "low": 0.119, "close": 0.121, "volume": 506380.0, "close_time": 1772020799999, "quote_volume": 61115.8187, "trades": 283, "taker_buy_base": 130816.0, "taker_buy_quote": 15773.3284 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1209, "high": 0.1267, "low": 0.1209, "close": 0.1257, "volume": 1620903.0, "close_time": 1772035199999, "quote_volume": 200222.466, "trades": 1170, "taker_buy_base": 1008621.0, "taker_buy_quote": 124827.6927 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1259, "high": 0.1273, "low": 0.1253, "close": 0.1261, "volume": 638190.0, "close_time": 1772049599999, "quote_volume": 80537.2917, "trades": 1029, "taker_buy_base": 220838.0, "taker_buy_quote": 27903.3134 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1261, "high": 0.1278, "low": 0.1215, "close": 0.1231, "volume": 1150998.0, "close_time": 1772063999999, "quote_volume": 144563.5726, "trades": 811, "taker_buy_base": 517126.0, "taker_buy_quote": 64909.476 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.123, "high": 0.1238, "low": 0.1206, "close": 0.1209, "volume": 1961438.0, "close_time": 1772078399999, "quote_volume": 239139.0017, "trades": 1085, "taker_buy_base": 448758.0, "taker_buy_quote": 54967.2522 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1139, "close": 0.1161, "volume": 12104648.0, "close_time": 1772092799999, "quote_volume": 1425366.7557, "trades": 8769, "taker_buy_base": 3664270.0, "taker_buy_quote": 430626.2693 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1162, "high": 0.1173, "low": 0.1146, "close": 0.1153, "volume": 1663011.0, "close_time": 1772107199999, "quote_volume": 192827.4125, "trades": 1050, "taker_buy_base": 996233.0, "taker_buy_quote": 115528.3819 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1153, "high": 0.116, "low": 0.1124, "close": 0.1137, "volume": 2282314.0, "close_time": 1772121599999, "quote_volume": 260805.251, "trades": 1645, "taker_buy_base": 1083829.0, "taker_buy_quote": 123690.7668 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1114, "close": 0.1137, "volume": 1994114.0, "close_time": 1772135999999, "quote_volume": 224640.0203, "trades": 1647, "taker_buy_base": 1044017.0, "taker_buy_quote": 117621.115 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1128, "close": 0.1139, "volume": 593217.0, "close_time": 1772150399999, "quote_volume": 67331.1728, "trades": 485, "taker_buy_base": 351876.0, "taker_buy_quote": 39964.1629 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.114, "high": 0.1169, "low": 0.1133, "close": 0.1167, "volume": 719594.0, "close_time": 1772164799999, "quote_volume": 82531.6096, "trades": 634, "taker_buy_base": 356684.0, "taker_buy_quote": 40962.0848 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1166, "high": 0.117, "low": 0.1054, "close": 0.1093, "volume": 18736399.0, "close_time": 1772179199999, "quote_volume": 2058478.3836, "trades": 12490, "taker_buy_base": 5983200.0, "taker_buy_quote": 654265.9616 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1093, "high": 0.11, "low": 0.1079, "close": 0.1086, "volume": 2019592.0, "close_time": 1772193599999, "quote_volume": 220366.839, "trades": 1412, "taker_buy_base": 1053389.0, "taker_buy_quote": 114975.682 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1067, "close": 0.108, "volume": 1952343.0, "close_time": 1772207999999, "quote_volume": 210687.0581, "trades": 1445, "taker_buy_base": 1000050.0, "taker_buy_quote": 108044.3882 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1061, "close": 0.1069, "volume": 1060351.0, "close_time": 1772222399999, "quote_volume": 113613.2389, "trades": 750, "taker_buy_base": 407329.0, "taker_buy_quote": 43624.6987 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.107, "high": 0.1073, "low": 0.105, "close": 0.107, "volume": 1189729.0, "close_time": 1772236799999, "quote_volume": 126396.5041, "trades": 829, "taker_buy_base": 686981.0, "taker_buy_quote": 73058.5913 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1071, "high": 0.109, "low": 0.1069, "close": 0.1074, "volume": 908389.0, "close_time": 1772251199999, "quote_volume": 98122.2156, "trades": 770, "taker_buy_base": 420913.0, "taker_buy_quote": 45462.9618 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1073, "high": 0.108, "low": 0.1021, "close": 0.1039, "volume": 2865486.0, "close_time": 1772265599999, "quote_volume": 299124.8868, "trades": 2191, "taker_buy_base": 1326629.0, "taker_buy_quote": 138542.8086 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1024, "close": 0.1027, "volume": 816773.0, "close_time": 1772279999999, "quote_volume": 84183.0818, "trades": 938, "taker_buy_base": 504883.0, "taker_buy_quote": 52050.7026 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1028, "high": 0.1054, "low": 0.1023, "close": 0.1044, "volume": 1023516.0, "close_time": 1772294399999, "quote_volume": 106382.9736, "trades": 1019, "taker_buy_base": 454380.0, "taker_buy_quote": 47307.0622 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1043, "high": 0.1069, "low": 0.1029, "close": 0.1062, "volume": 1335004.0, "close_time": 1772308799999, "quote_volume": 139702.3212, "trades": 1118, "taker_buy_base": 843866.0, "taker_buy_quote": 88521.1725 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1061, "high": 0.1077, "low": 0.1054, "close": 0.1064, "volume": 1541603.0, "close_time": 1772323199999, "quote_volume": 164100.2524, "trades": 1099, "taker_buy_base": 640574.0, "taker_buy_quote": 68334.3855 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1064, "high": 0.1086, "low": 0.1046, "close": 0.1066, "volume": 1558030.0, "close_time": 1772337599999, "quote_volume": 166350.0479, "trades": 1254, "taker_buy_base": 805308.0, "taker_buy_quote": 86050.3755 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1048, "close": 0.1055, "volume": 1290653.0, "close_time": 1772351999999, "quote_volume": 136557.0976, "trades": 1139, "taker_buy_base": 730348.0, "taker_buy_quote": 77343.3444 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1036, "close": 0.1042, "volume": 774871.0, "close_time": 1772366399999, "quote_volume": 80827.7555, "trades": 680, "taker_buy_base": 264352.0, "taker_buy_quote": 27598.0166 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1042, "high": 0.1055, "low": 0.1028, "close": 0.1034, "volume": 1127392.0, "close_time": 1772380799999, "quote_volume": 117518.8601, "trades": 1143, "taker_buy_base": 573097.0, "taker_buy_quote": 59809.5134 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1016, "close": 0.1022, "volume": 1445015.0, "close_time": 1772395199999, "quote_volume": 148298.083, "trades": 1453, "taker_buy_base": 666434.0, "taker_buy_quote": 68410.4445 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.102, "high": 0.1026, "low": 0.1003, "close": 0.1011, "volume": 2329904.0, "close_time": 1772409599999, "quote_volume": 235652.4871, "trades": 1484, "taker_buy_base": 1075254.0, "taker_buy_quote": 108745.8158 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1011, "high": 0.1038, "low": 0.1011, "close": 0.1035, "volume": 1233586.0, "close_time": 1772423999999, "quote_volume": 126449.5091, "trades": 692, "taker_buy_base": 669927.0, "taker_buy_quote": 68639.9172 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1015, "close": 0.1035, "volume": 1157824.0, "close_time": 1772438399999, "quote_volume": 119331.9968, "trades": 722, "taker_buy_base": 559107.0, "taker_buy_quote": 57689.5137 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1019, "close": 0.1025, "volume": 1362227.0, "close_time": 1772452799999, "quote_volume": 140250.8302, "trades": 761, "taker_buy_base": 671797.0, "taker_buy_quote": 69149.1702 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1025, "high": 0.1073, "low": 0.1022, "close": 0.1064, "volume": 1818959.0, "close_time": 1772467199999, "quote_volume": 190879.2829, "trades": 1019, "taker_buy_base": 953722.0, "taker_buy_quote": 100061.3179 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1049, "close": 0.1058, "volume": 1232201.0, "close_time": 1772481599999, "quote_volume": 131220.0142, "trades": 859, "taker_buy_base": 489723.0, "taker_buy_quote": 52135.1057 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.106, "high": 0.1062, "low": 0.1038, "close": 0.1045, "volume": 612874.0, "close_time": 1772495999999, "quote_volume": 64191.494, "trades": 447, "taker_buy_base": 271818.0, "taker_buy_quote": 28491.6105 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1026, "close": 0.1029, "volume": 603041.0, "close_time": 1772510399999, "quote_volume": 62591.9898, "trades": 435, "taker_buy_base": 203256.0, "taker_buy_quote": 21104.0938 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1021, "close": 0.1026, "volume": 572142.0, "close_time": 1772524799999, "quote_volume": 58785.0187, "trades": 437, "taker_buy_base": 312227.0, "taker_buy_quote": 32108.1642 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1026, "high": 0.1026, "low": 0.0991, "close": 0.1003, "volume": 1144544.0, "close_time": 1772539199999, "quote_volume": 114754.893, "trades": 774, "taker_buy_base": 488819.0, "taker_buy_quote": 48967.3472 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1004, "high": 0.1017, "low": 0.0994, "close": 0.1016, "volume": 1453319.0, "close_time": 1772553599999, "quote_volume": 146028.1609, "trades": 776, "taker_buy_base": 809652.0, "taker_buy_quote": 81443.3011 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1015, "high": 0.1074, "low": 0.1011, "close": 0.1041, "volume": 3558753.0, "close_time": 1772567999999, "quote_volume": 373141.7792, "trades": 2291, "taker_buy_base": 2142253.0, "taker_buy_quote": 224636.8773 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.104, "high": 0.1049, "low": 0.103, "close": 0.1043, "volume": 693677.0, "close_time": 1772582399999, "quote_volume": 72119.2265, "trades": 631, "taker_buy_base": 323571.0, "taker_buy_quote": 33649.0953 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1019, "close": 0.1027, "volume": 857009.0, "close_time": 1772596799999, "quote_volume": 88680.1201, "trades": 539, "taker_buy_base": 371115.0, "taker_buy_quote": 38415.6228 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1027, "high": 0.1043, "low": 0.1017, "close": 0.1042, "volume": 1050393.0, "close_time": 1772611199999, "quote_volume": 107767.3035, "trades": 665, "taker_buy_base": 525217.0, "taker_buy_quote": 53947.591 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1042, "high": 0.1073, "low": 0.1035, "close": 0.1049, "volume": 1624428.0, "close_time": 1772625599999, "quote_volume": 171971.3307, "trades": 1126, "taker_buy_base": 836240.0, "taker_buy_quote": 88550.7972 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1049, "high": 0.1063, "low": 0.1037, "close": 0.1062, "volume": 1613525.0, "close_time": 1772639999999, "quote_volume": 168774.0135, "trades": 739, "taker_buy_base": 899939.0, "taker_buy_quote": 94094.4081 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1045, "close": 0.1057, "volume": 1451169.0, "close_time": 1772654399999, "quote_volume": 152956.0199, "trades": 783, "taker_buy_base": 915037.0, "taker_buy_quote": 96492.3164 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1034, "close": 0.1047, "volume": 701049.0, "close_time": 1772668799999, "quote_volume": 73311.3152, "trades": 576, "taker_buy_base": 339564.0, "taker_buy_quote": 35550.2957 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1035, "close": 0.1044, "volume": 621947.0, "close_time": 1772683199999, "quote_volume": 65006.4817, "trades": 372, "taker_buy_base": 361690.0, "taker_buy_quote": 37823.3373 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1044, "high": 0.1064, "low": 0.1043, "close": 0.1053, "volume": 829505.0, "close_time": 1772697599999, "quote_volume": 87244.9388, "trades": 620, "taker_buy_base": 470348.0, "taker_buy_quote": 49469.2427 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1055, "high": 0.1136, "low": 0.1023, "close": 0.1036, "volume": 5730517.0, "close_time": 1772711999999, "quote_volume": 610024.7026, "trades": 5462, "taker_buy_base": 3203220.0, "taker_buy_quote": 341905.6237 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1037, "high": 0.1048, "low": 0.1024, "close": 0.1027, "volume": 1221616.0, "close_time": 1772726399999, "quote_volume": 126739.1573, "trades": 1029, "taker_buy_base": 663992.0, "taker_buy_quote": 68928.1888 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1008, "close": 0.1022, "volume": 1299100.0, "close_time": 1772740799999, "quote_volume": 132350.4066, "trades": 749, "taker_buy_base": 710976.0, "taker_buy_quote": 72399.9647 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1022, "high": 0.1029, "low": 0.102, "close": 0.1023, "volume": 408502.0, "close_time": 1772755199999, "quote_volume": 41860.6312, "trades": 360, "taker_buy_base": 243877.0, "taker_buy_quote": 24991.259 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1023, "high": 0.1035, "low": 0.1018, "close": 0.1034, "volume": 405137.0, "close_time": 1772769599999, "quote_volume": 41511.908, "trades": 301, "taker_buy_base": 205408.0, "taker_buy_quote": 21044.8057 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1023, "close": 0.1031, "volume": 529415.0, "close_time": 1772783999999, "quote_volume": 54587.0713, "trades": 557, "taker_buy_base": 261108.0, "taker_buy_quote": 26918.8542 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1016, "close": 0.102, "volume": 808903.0, "close_time": 1772798399999, "quote_volume": 82730.6582, "trades": 690, "taker_buy_base": 458033.0, "taker_buy_quote": 46870.4223 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1019, "high": 0.1023, "low": 0.0979, "close": 0.0982, "volume": 2670916.0, "close_time": 1772812799999, "quote_volume": 267555.2179, "trades": 1372, "taker_buy_base": 1350253.0, "taker_buy_quote": 135333.4257 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0981, "high": 0.0998, "low": 0.0977, "close": 0.0991, "volume": 843899.0, "close_time": 1772827199999, "quote_volume": 83194.3047, "trades": 662, "taker_buy_base": 502601.0, "taker_buy_quote": 49536.0074 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0977, "close": 0.0984, "volume": 501377.0, "close_time": 1772841599999, "quote_volume": 49297.5799, "trades": 432, "taker_buy_base": 254044.0, "taker_buy_quote": 24971.899 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0979, "close": 0.0983, "volume": 544163.0, "close_time": 1772855999999, "quote_volume": 53514.5146, "trades": 383, "taker_buy_base": 215847.0, "taker_buy_quote": 21255.1182 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0974, "close": 0.0984, "volume": 476058.0, "close_time": 1772870399999, "quote_volume": 46620.0951, "trades": 442, "taker_buy_base": 187580.0, "taker_buy_quote": 18374.6786 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0984, "high": 0.1002, "low": 0.0984, "close": 0.1, "volume": 1407685.0, "close_time": 1772884799999, "quote_volume": 139946.1828, "trades": 1033, "taker_buy_base": 852903.0, "taker_buy_quote": 84804.1819 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1, "high": 0.1002, "low": 0.0984, "close": 0.0987, "volume": 1080180.0, "close_time": 1772899199999, "quote_volume": 107380.7913, "trades": 743, "taker_buy_base": 575783.0, "taker_buy_quote": 57256.1947 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0987, "high": 0.099, "low": 0.0975, "close": 0.0978, "volume": 1034320.0, "close_time": 1772913599999, "quote_volume": 101704.997, "trades": 742, "taker_buy_base": 391691.0, "taker_buy_quote": 38543.9593 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0978, "high": 0.0987, "low": 0.0971, "close": 0.098, "volume": 473909.0, "close_time": 1772927999999, "quote_volume": 46602.3571, "trades": 291, "taker_buy_base": 222260.0, "taker_buy_quote": 21833.7906 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0954, "close": 0.0958, "volume": 1630334.0, "close_time": 1772942399999, "quote_volume": 157274.3082, "trades": 881, "taker_buy_base": 911733.0, "taker_buy_quote": 87864.1297 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0957, "high": 0.097, "low": 0.095, "close": 0.0967, "volume": 1202836.0, "close_time": 1772956799999, "quote_volume": 115479.7897, "trades": 584, "taker_buy_base": 586461.0, "taker_buy_quote": 56364.0336 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0967, "high": 0.0977, "low": 0.0958, "close": 0.0966, "volume": 975808.0, "close_time": 1772971199999, "quote_volume": 94329.9211, "trades": 475, "taker_buy_base": 447253.0, "taker_buy_quote": 43245.1209 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0945, "close": 0.0948, "volume": 875733.0, "close_time": 1772985599999, "quote_volume": 83411.5641, "trades": 519, "taker_buy_base": 392916.0, "taker_buy_quote": 37423.3832 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0948, "high": 0.0972, "low": 0.0943, "close": 0.0967, "volume": 948494.0, "close_time": 1772999999999, "quote_volume": 90769.1681, "trades": 582, "taker_buy_base": 602613.0, "taker_buy_quote": 57736.9991 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0944, "close": 0.0954, "volume": 1388574.0, "close_time": 1773014399999, "quote_volume": 132882.2696, "trades": 663, "taker_buy_base": 648500.0, "taker_buy_quote": 62102.4439 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0955, "high": 0.0981, "low": 0.0949, "close": 0.0966, "volume": 1508942.0, "close_time": 1773028799999, "quote_volume": 145815.9884, "trades": 1277, "taker_buy_base": 900168.0, "taker_buy_quote": 87100.306 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0969, "high": 0.0987, "low": 0.0961, "close": 0.0971, "volume": 736146.0, "close_time": 1773043199999, "quote_volume": 71660.6755, "trades": 661, "taker_buy_base": 385520.0, "taker_buy_quote": 37557.2698 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0972, "high": 0.0982, "low": 0.0958, "close": 0.0966, "volume": 1029655.0, "close_time": 1773057599999, "quote_volume": 99721.232, "trades": 684, "taker_buy_base": 424717.0, "taker_buy_quote": 41232.688 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0965, "high": 0.0978, "low": 0.0965, "close": 0.0971, "volume": 2475582.0, "close_time": 1773071999999, "quote_volume": 240222.7811, "trades": 1209, "taker_buy_base": 1221796.0, "taker_buy_quote": 118569.3139 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.097, "high": 0.0973, "low": 0.0952, "close": 0.0958, "volume": 1835668.0, "close_time": 1773086399999, "quote_volume": 177209.6752, "trades": 894, "taker_buy_base": 932836.0, "taker_buy_quote": 90121.2231 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0958, "high": 0.096, "low": 0.0952, "close": 0.0953, "volume": 860209.0, "close_time": 1773100799999, "quote_volume": 82245.891, "trades": 656, "taker_buy_base": 608046.0, "taker_buy_quote": 58152.0719 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0954, "high": 0.0975, "low": 0.0954, "close": 0.0961, "volume": 571572.0, "close_time": 1773115199999, "quote_volume": 55309.3251, "trades": 617, "taker_buy_base": 280124.0, "taker_buy_quote": 27112.6805 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0961, "high": 0.098, "low": 0.0961, "close": 0.0973, "volume": 694088.0, "close_time": 1773129599999, "quote_volume": 67492.0384, "trades": 529, "taker_buy_base": 373510.0, "taker_buy_quote": 36346.4559 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0976, "high": 0.0984, "low": 0.097, "close": 0.0977, "volume": 560707.0, "close_time": 1773143999999, "quote_volume": 54838.1837, "trades": 537, "taker_buy_base": 326667.0, "taker_buy_quote": 31959.5586 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0958, "close": 0.0981, "volume": 1894303.0, "close_time": 1773158399999, "quote_volume": 184102.0143, "trades": 1067, "taker_buy_base": 892600.0, "taker_buy_quote": 86838.5554 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0983, "high": 0.0986, "low": 0.096, "close": 0.0962, "volume": 795978.0, "close_time": 1773172799999, "quote_volume": 77471.2683, "trades": 453, "taker_buy_base": 307873.0, "taker_buy_quote": 29989.8716 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0945, "close": 0.096, "volume": 810186.0, "close_time": 1773187199999, "quote_volume": 77506.0949, "trades": 474, "taker_buy_base": 362903.0, "taker_buy_quote": 34720.8587 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0949, "close": 0.0957, "volume": 701262.0, "close_time": 1773201599999, "quote_volume": 67062.2473, "trades": 457, "taker_buy_base": 392749.0, "taker_buy_quote": 37586.1147 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0956, "high": 0.0978, "low": 0.0954, "close": 0.0971, "volume": 700198.0, "close_time": 1773215999999, "quote_volume": 67569.7479, "trades": 470, "taker_buy_base": 427620.0, "taker_buy_quote": 41307.12 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.097, "high": 0.0987, "low": 0.0965, "close": 0.0975, "volume": 1154051.0, "close_time": 1773230399999, "quote_volume": 112914.6788, "trades": 753, "taker_buy_base": 539016.0, "taker_buy_quote": 52805.7483 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0975, "high": 0.099, "low": 0.097, "close": 0.0981, "volume": 1492696.0, "close_time": 1773244799999, "quote_volume": 146346.9703, "trades": 879, "taker_buy_base": 602270.0, "taker_buy_quote": 59107.5771 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.098, "high": 0.0985, "low": 0.0976, "close": 0.0981, "volume": 551271.0, "close_time": 1773259199999, "quote_volume": 54009.22, "trades": 368, "taker_buy_base": 216249.0, "taker_buy_quote": 21207.8461 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.098, "high": 0.0982, "low": 0.0969, "close": 0.0971, "volume": 826446.0, "close_time": 1773273599999, "quote_volume": 80500.1787, "trades": 314, "taker_buy_base": 252120.0, "taker_buy_quote": 24632.5653 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0963, "close": 0.0963, "volume": 675767.0, "close_time": 1773287999999, "quote_volume": 65488.3215, "trades": 474, "taker_buy_base": 395483.0, "taker_buy_quote": 38361.4431 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0959, "close": 0.0967, "volume": 357266.0, "close_time": 1773302399999, "quote_volume": 34454.2437, "trades": 339, "taker_buy_base": 175225.0, "taker_buy_quote": 16903.1869 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0967, "high": 0.0979, "low": 0.0962, "close": 0.0976, "volume": 258461.0, "close_time": 1773316799999, "quote_volume": 25120.06, "trades": 248, "taker_buy_base": 116908.0, "taker_buy_quote": 11349.2882 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0957, "close": 0.097, "volume": 747357.0, "close_time": 1773331199999, "quote_volume": 72367.433, "trades": 435, "taker_buy_base": 294463.0, "taker_buy_quote": 28507.2269 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0971, "high": 0.098, "low": 0.0966, "close": 0.0978, "volume": 461628.0, "close_time": 1773345599999, "quote_volume": 44983.4933, "trades": 330, "taker_buy_base": 211956.0, "taker_buy_quote": 20671.8205 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0977, "high": 0.098, "low": 0.0969, "close": 0.0975, "volume": 524183.0, "close_time": 1773359999999, "quote_volume": 51110.3611, "trades": 269, "taker_buy_base": 291160.0, "taker_buy_quote": 28407.8391 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0976, "high": 0.0992, "low": 0.0974, "close": 0.0991, "volume": 806937.0, "close_time": 1773374399999, "quote_volume": 79312.6401, "trades": 390, "taker_buy_base": 534927.0, "taker_buy_quote": 52595.3725 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0979, "close": 0.099, "volume": 429694.0, "close_time": 1773388799999, "quote_volume": 42409.7224, "trades": 587, "taker_buy_base": 237507.0, "taker_buy_quote": 23445.545 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0989, "high": 0.1, "low": 0.0985, "close": 0.0989, "volume": 1454336.0, "close_time": 1773403199999, "quote_volume": 144255.0721, "trades": 881, "taker_buy_base": 600064.0, "taker_buy_quote": 59577.3354 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0988, "high": 0.1012, "low": 0.0986, "close": 0.0999, "volume": 1509581.0, "close_time": 1773417599999, "quote_volume": 151143.8915, "trades": 855, "taker_buy_base": 696216.0, "taker_buy_quote": 69694.9919 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1, "high": 0.1002, "low": 0.0985, "close": 0.0987, "volume": 560004.0, "close_time": 1773431999999, "quote_volume": 55556.7964, "trades": 431, "taker_buy_base": 312877.0, "taker_buy_quote": 31036.9364 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0972, "close": 0.0978, "volume": 305712.0, "close_time": 1773446399999, "quote_volume": 29905.0472, "trades": 251, "taker_buy_base": 66343.0, "taker_buy_quote": 6490.7627 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0976, "high": 0.0994, "low": 0.0971, "close": 0.0992, "volume": 408013.0, "close_time": 1773460799999, "quote_volume": 40039.8441, "trades": 258, "taker_buy_base": 208263.0, "taker_buy_quote": 20482.9868 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0971, "close": 0.0972, "volume": 867236.0, "close_time": 1773475199999, "quote_volume": 85592.6779, "trades": 535, "taker_buy_base": 242396.0, "taker_buy_quote": 23988.4742 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0972, "high": 0.0985, "low": 0.097, "close": 0.0984, "volume": 773526.0, "close_time": 1773489599999, "quote_volume": 75525.757, "trades": 540, "taker_buy_base": 509245.0, "taker_buy_quote": 49736.7222 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0972, "close": 0.0976, "volume": 631311.0, "close_time": 1773503999999, "quote_volume": 61850.9611, "trades": 422, "taker_buy_base": 291942.0, "taker_buy_quote": 28623.5045 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0972, "close": 0.0972, "volume": 201036.0, "close_time": 1773518399999, "quote_volume": 19618.8943, "trades": 220, "taker_buy_base": 128785.0, "taker_buy_quote": 12575.0161 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0972, "high": 0.0992, "low": 0.0966, "close": 0.0986, "volume": 1122308.0, "close_time": 1773532799999, "quote_volume": 109813.768, "trades": 612, "taker_buy_base": 676169.0, "taker_buy_quote": 66263.2627 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0986, "high": 0.1009, "low": 0.0985, "close": 0.1002, "volume": 1800207.0, "close_time": 1773547199999, "quote_volume": 179751.1919, "trades": 982, "taker_buy_base": 988318.0, "taker_buy_quote": 98644.9537 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1004, "high": 0.1019, "low": 0.0998, "close": 0.1013, "volume": 1359691.0, "close_time": 1773561599999, "quote_volume": 137439.5728, "trades": 785, "taker_buy_base": 747315.0, "taker_buy_quote": 75580.7451 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1007, "close": 0.1013, "volume": 938926.0, "close_time": 1773575999999, "quote_volume": 95245.8969, "trades": 551, "taker_buy_base": 422947.0, "taker_buy_quote": 42941.562 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1014, "high": 0.1015, "low": 0.0997, "close": 0.1002, "volume": 637581.0, "close_time": 1773590399999, "quote_volume": 64184.9897, "trades": 511, "taker_buy_base": 212024.0, "taker_buy_quote": 21329.5585 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1001, "high": 0.101, "low": 0.1, "close": 0.1008, "volume": 287203.0, "close_time": 1773604799999, "quote_volume": 28838.7529, "trades": 295, "taker_buy_base": 132969.0, "taker_buy_quote": 13358.8604 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1007, "high": 0.1017, "low": 0.1004, "close": 0.1011, "volume": 641278.0, "close_time": 1773619199999, "quote_volume": 64848.838, "trades": 338, "taker_buy_base": 323134.0, "taker_buy_quote": 32704.6088 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1011, "high": 0.1027, "low": 0.1008, "close": 0.1024, "volume": 677872.0, "close_time": 1773633599999, "quote_volume": 68988.5673, "trades": 538, "taker_buy_base": 440750.0, "taker_buy_quote": 44846.8556 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1024, "high": 0.1034, "low": 0.1023, "close": 0.1028, "volume": 1248046.0, "close_time": 1773647999999, "quote_volume": 128421.5799, "trades": 649, "taker_buy_base": 800584.0, "taker_buy_quote": 82389.4569 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1021, "close": 0.1028, "volume": 1487495.0, "close_time": 1773662399999, "quote_volume": 152632.3538, "trades": 1308, "taker_buy_base": 1021597.0, "taker_buy_quote": 104830.5901 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1021, "close": 0.1024, "volume": 1125040.0, "close_time": 1773676799999, "quote_volume": 115914.4863, "trades": 811, "taker_buy_base": 444805.0, "taker_buy_quote": 45833.2829 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1024, "high": 0.1053, "low": 0.1024, "close": 0.1048, "volume": 1069196.0, "close_time": 1773691199999, "quote_volume": 111631.6369, "trades": 772, "taker_buy_base": 582954.0, "taker_buy_quote": 60812.5096 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1049, "high": 0.1097, "low": 0.1046, "close": 0.1095, "volume": 6412574.0, "close_time": 1773705599999, "quote_volume": 692696.7028, "trades": 2527, "taker_buy_base": 3825640.0, "taker_buy_quote": 413039.1301 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1095, "high": 0.11, "low": 0.1077, "close": 0.1088, "volume": 3308339.0, "close_time": 1773719999999, "quote_volume": 360479.6309, "trades": 1757, "taker_buy_base": 1560883.0, "taker_buy_quote": 170247.7515 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.109, "high": 0.1099, "low": 0.1068, "close": 0.1085, "volume": 2224622.0, "close_time": 1773734399999, "quote_volume": 241376.4213, "trades": 1116, "taker_buy_base": 935895.0, "taker_buy_quote": 101832.4482 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1073, "close": 0.1074, "volume": 1568004.0, "close_time": 1773748799999, "quote_volume": 169251.3792, "trades": 911, "taker_buy_base": 586448.0, "taker_buy_quote": 63393.3054 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1061, "close": 0.1072, "volume": 1480122.0, "close_time": 1773763199999, "quote_volume": 158036.3632, "trades": 1008, "taker_buy_base": 749155.0, "taker_buy_quote": 80037.8081 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1073, "high": 0.108, "low": 0.1071, "close": 0.1072, "volume": 407917.0, "close_time": 1773777599999, "quote_volume": 43859.0161, "trades": 308, "taker_buy_base": 238909.0, "taker_buy_quote": 25693.4964 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1067, "close": 0.1068, "volume": 773871.0, "close_time": 1773791999999, "quote_volume": 83280.0018, "trades": 614, "taker_buy_base": 364582.0, "taker_buy_quote": 39320.4774 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1057, "close": 0.1068, "volume": 910190.0, "close_time": 1773806399999, "quote_volume": 97027.6372, "trades": 550, "taker_buy_base": 504559.0, "taker_buy_quote": 53807.0595 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1068, "high": 0.1087, "low": 0.1067, "close": 0.1085, "volume": 464917.0, "close_time": 1773820799999, "quote_volume": 50103.726, "trades": 281, "taker_buy_base": 259289.0, "taker_buy_quote": 27960.6941 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1087, "high": 0.109, "low": 0.1058, "close": 0.1058, "volume": 1140835.0, "close_time": 1773835199999, "quote_volume": 122714.6745, "trades": 591, "taker_buy_base": 469552.0, "taker_buy_quote": 50563.9001 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1059, "high": 0.106, "low": 0.0998, "close": 0.1008, "volume": 3831610.0, "close_time": 1773849599999, "quote_volume": 393553.4283, "trades": 1523, "taker_buy_base": 1456872.0, "taker_buy_quote": 149711.0652 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1007, "high": 0.1013, "low": 0.0995, "close": 0.1006, "volume": 861484.0, "close_time": 1773863999999, "quote_volume": 86637.1035, "trades": 453, "taker_buy_base": 334438.0, "taker_buy_quote": 33601.6457 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1005, "high": 0.1021, "low": 0.1, "close": 0.1016, "volume": 948556.0, "close_time": 1773878399999, "quote_volume": 96131.8216, "trades": 390, "taker_buy_base": 420328.0, "taker_buy_quote": 42569.5772 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1017, "high": 0.1027, "low": 0.101, "close": 0.102, "volume": 575289.0, "close_time": 1773892799999, "quote_volume": 58567.502, "trades": 415, "taker_buy_base": 144898.0, "taker_buy_quote": 14776.7873 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0987, "close": 0.0995, "volume": 997965.0, "close_time": 1773907199999, "quote_volume": 99658.6328, "trades": 617, "taker_buy_base": 612950.0, "taker_buy_quote": 61118.1276 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0989, "close": 0.099, "volume": 577860.0, "close_time": 1773921599999, "quote_volume": 57483.2111, "trades": 375, "taker_buy_base": 144837.0, "taker_buy_quote": 14409.5603 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0989, "high": 0.099, "low": 0.0961, "close": 0.0969, "volume": 2485890.0, "close_time": 1773935999999, "quote_volume": 241072.4348, "trades": 1305, "taker_buy_base": 949695.0, "taker_buy_quote": 92118.2383 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0968, "high": 0.0982, "low": 0.0963, "close": 0.0979, "volume": 376438.0, "close_time": 1773950399999, "quote_volume": 36594.6271, "trades": 372, "taker_buy_base": 173446.0, "taker_buy_quote": 16815.1077 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0979, "close": 0.0986, "volume": 544464.0, "close_time": 1773964799999, "quote_volume": 53684.6868, "trades": 443, "taker_buy_base": 277193.0, "taker_buy_quote": 27336.5682 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0986, "high": 0.1001, "low": 0.0985, "close": 0.0995, "volume": 619545.0, "close_time": 1773979199999, "quote_volume": 61521.4992, "trades": 407, "taker_buy_base": 282730.0, "taker_buy_quote": 28075.926 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0977, "close": 0.0983, "volume": 354811.0, "close_time": 1773993599999, "quote_volume": 34969.0429, "trades": 180, "taker_buy_base": 127970.0, "taker_buy_quote": 12617.5943 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0977, "close": 0.0989, "volume": 449642.0, "close_time": 1774007999999, "quote_volume": 44231.4353, "trades": 270, "taker_buy_base": 273851.0, "taker_buy_quote": 26967.0564 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0967, "close": 0.0976, "volume": 511765.0, "close_time": 1774022399999, "quote_volume": 50065.4199, "trades": 313, "taker_buy_base": 205170.0, "taker_buy_quote": 20100.5674 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0967, "close": 0.0973, "volume": 304724.0, "close_time": 1774036799999, "quote_volume": 29736.8398, "trades": 189, "taker_buy_base": 133608.0, "taker_buy_quote": 13063.155 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0965, "close": 0.0976, "volume": 307380.0, "close_time": 1774051199999, "quote_volume": 29954.8815, "trades": 155, "taker_buy_base": 162116.0, "taker_buy_quote": 15845.8439 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0977, "high": 0.098, "low": 0.0969, "close": 0.0972, "volume": 295108.0, "close_time": 1774065599999, "quote_volume": 28692.7578, "trades": 238, "taker_buy_base": 207170.0, "taker_buy_quote": 20142.2228 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0971, "close": 0.0972, "volume": 193754.0, "close_time": 1774079999999, "quote_volume": 18883.5109, "trades": 202, "taker_buy_base": 128348.0, "taker_buy_quote": 12509.217 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0964, "close": 0.0967, "volume": 339559.0, "close_time": 1774094399999, "quote_volume": 32943.6529, "trades": 433, "taker_buy_base": 159361.0, "taker_buy_quote": 15492.4774 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0966, "high": 0.097, "low": 0.0962, "close": 0.0969, "volume": 266506.0, "close_time": 1774108799999, "quote_volume": 25744.6945, "trades": 190, "taker_buy_base": 160668.0, "taker_buy_quote": 15531.4994 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0969, "high": 0.097, "low": 0.0958, "close": 0.0961, "volume": 439509.0, "close_time": 1774123199999, "quote_volume": 42320.7008, "trades": 542, "taker_buy_base": 213174.0, "taker_buy_quote": 20537.0409 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0937, "close": 0.0944, "volume": 886837.0, "close_time": 1774137599999, "quote_volume": 84489.3961, "trades": 496, "taker_buy_base": 338264.0, "taker_buy_quote": 32398.8116 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0944, "high": 0.095, "low": 0.093, "close": 0.0943, "volume": 1461790.0, "close_time": 1774151999999, "quote_volume": 137214.896, "trades": 903, "taker_buy_base": 747864.0, "taker_buy_quote": 70268.1979 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0933, "close": 0.0934, "volume": 283644.0, "close_time": 1774166399999, "quote_volume": 26651.2548, "trades": 308, "taker_buy_base": 155275.0, "taker_buy_quote": 14590.6526 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0932, "high": 0.094, "low": 0.0926, "close": 0.0934, "volume": 702256.0, "close_time": 1774180799999, "quote_volume": 65399.3604, "trades": 472, "taker_buy_base": 282776.0, "taker_buy_quote": 26357.0124 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0928, "close": 0.0936, "volume": 587500.0, "close_time": 1774195199999, "quote_volume": 54838.3337, "trades": 538, "taker_buy_base": 487822.0, "taker_buy_quote": 45547.0774 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0917, "close": 0.092, "volume": 626025.0, "close_time": 1774209599999, "quote_volume": 57961.4267, "trades": 438, "taker_buy_base": 349493.0, "taker_buy_quote": 32357.7352 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0907, "close": 0.0911, "volume": 1903358.0, "close_time": 1774223999999, "quote_volume": 174006.617, "trades": 677, "taker_buy_base": 885258.0, "taker_buy_quote": 80959.1902 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0927, "low": 0.0906, "close": 0.0924, "volume": 868637.0, "close_time": 1774238399999, "quote_volume": 79540.0155, "trades": 409, "taker_buy_base": 502822.0, "taker_buy_quote": 46064.3938 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0907, "close": 0.0914, "volume": 600221.0, "close_time": 1774252799999, "quote_volume": 55203.2827, "trades": 379, "taker_buy_base": 220629.0, "taker_buy_quote": 20269.1889 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0914, "high": 0.0957, "low": 0.0908, "close": 0.095, "volume": 1015539.0, "close_time": 1774267199999, "quote_volume": 95407.0733, "trades": 539, "taker_buy_base": 624495.0, "taker_buy_quote": 58707.9888 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.095, "high": 0.0978, "low": 0.0944, "close": 0.0962, "volume": 785079.0, "close_time": 1774281599999, "quote_volume": 75828.0035, "trades": 528, "taker_buy_base": 315971.0, "taker_buy_quote": 30528.4355 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0966, "high": 0.0981, "low": 0.0964, "close": 0.0971, "volume": 571273.0, "close_time": 1774295999999, "quote_volume": 55542.6467, "trades": 361, "taker_buy_base": 349859.0, "taker_buy_quote": 34026.4167 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0971, "high": 0.0984, "low": 0.097, "close": 0.098, "volume": 403101.0, "close_time": 1774310399999, "quote_volume": 39396.5929, "trades": 248, "taker_buy_base": 143155.0, "taker_buy_quote": 14011.596 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0963, "close": 0.0973, "volume": 609003.0, "close_time": 1774324799999, "quote_volume": 59291.5555, "trades": 316, "taker_buy_base": 205987.0, "taker_buy_quote": 20067.1764 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0964, "close": 0.0974, "volume": 231330.0, "close_time": 1774339199999, "quote_volume": 22433.8195, "trades": 237, "taker_buy_base": 134518.0, "taker_buy_quote": 13045.7115 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0975, "high": 0.102, "low": 0.0972, "close": 0.1008, "volume": 6359635.0, "close_time": 1774353599999, "quote_volume": 635434.4066, "trades": 6271, "taker_buy_base": 4041515.0, "taker_buy_quote": 403985.1812 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1007, "high": 0.1066, "low": 0.1007, "close": 0.1061, "volume": 16144166.0, "close_time": 1774367999999, "quote_volume": 1665617.6301, "trades": 10712, "taker_buy_base": 8212104.0, "taker_buy_quote": 847685.0624 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1062, "high": 0.1135, "low": 0.1053, "close": 0.1123, "volume": 16572026.0, "close_time": 1774382399999, "quote_volume": 1803656.5834, "trades": 7943, "taker_buy_base": 9228977.0, "taker_buy_quote": 1005163.9207 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1122, "high": 0.1148, "low": 0.1078, "close": 0.1088, "volume": 7678396.0, "close_time": 1774396799999, "quote_volume": 854040.4298, "trades": 4631, "taker_buy_base": 4038557.0, "taker_buy_quote": 449568.9849 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1089, "high": 0.1105, "low": 0.106, "close": 0.1065, "volume": 4908096.0, "close_time": 1774411199999, "quote_volume": 529398.2272, "trades": 2944, "taker_buy_base": 2311527.0, "taker_buy_quote": 249357.4697 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1067, "high": 0.1089, "low": 0.1061, "close": 0.1086, "volume": 3268498.0, "close_time": 1774425599999, "quote_volume": 352084.6008, "trades": 2395, "taker_buy_base": 1635046.0, "taker_buy_quote": 176286.1037 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1087, "high": 0.113, "low": 0.108, "close": 0.1084, "volume": 7140619.0, "close_time": 1774439999999, "quote_volume": 790868.1784, "trades": 4584, "taker_buy_base": 3656738.0, "taker_buy_quote": 405993.9831 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1085, "high": 0.1098, "low": 0.1067, "close": 0.1069, "volume": 3414535.0, "close_time": 1774454399999, "quote_volume": 369845.2851, "trades": 1777, "taker_buy_base": 1738438.0, "taker_buy_quote": 188409.6814 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.107, "high": 0.1107, "low": 0.1067, "close": 0.1092, "volume": 3034871.0, "close_time": 1774468799999, "quote_volume": 328476.4461, "trades": 2384, "taker_buy_base": 1610924.0, "taker_buy_quote": 174306.5788 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1093, "high": 0.1109, "low": 0.1081, "close": 0.1089, "volume": 1676477.0, "close_time": 1774483199999, "quote_volume": 183233.6011, "trades": 1460, "taker_buy_base": 906947.0, "taker_buy_quote": 99134.8388 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1089, "high": 0.1119, "low": 0.1088, "close": 0.1109, "volume": 1402322.0, "close_time": 1774497599999, "quote_volume": 155004.1363, "trades": 1885, "taker_buy_base": 788970.0, "taker_buy_quote": 87192.9978 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1108, "high": 0.111, "low": 0.1066, "close": 0.1071, "volume": 949954.0, "close_time": 1774511999999, "quote_volume": 102893.4186, "trades": 1264, "taker_buy_base": 432342.0, "taker_buy_quote": 46759.6653 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1038, "close": 0.104, "volume": 1706195.0, "close_time": 1774526399999, "quote_volume": 179691.5025, "trades": 1502, "taker_buy_base": 889819.0, "taker_buy_quote": 93660.6426 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1039, "high": 0.1054, "low": 0.101, "close": 0.1016, "volume": 3195671.0, "close_time": 1774540799999, "quote_volume": 327766.3663, "trades": 2543, "taker_buy_base": 1017396.0, "taker_buy_quote": 104906.0388 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1015, "high": 0.1028, "low": 0.1008, "close": 0.1009, "volume": 917838.0, "close_time": 1774555199999, "quote_volume": 93250.4425, "trades": 837, "taker_buy_base": 430013.0, "taker_buy_quote": 43728.3857 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1008, "high": 0.1026, "low": 0.1002, "close": 0.1017, "volume": 1223513.0, "close_time": 1774569599999, "quote_volume": 124259.3169, "trades": 1143, "taker_buy_base": 612473.0, "taker_buy_quote": 62239.2997 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1018, "high": 0.1027, "low": 0.1012, "close": 0.1013, "volume": 534664.0, "close_time": 1774583999999, "quote_volume": 54397.9638, "trades": 403, "taker_buy_base": 327001.0, "taker_buy_quote": 33282.7626 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1011, "high": 0.1014, "low": 0.0991, "close": 0.0999, "volume": 839519.0, "close_time": 1774598399999, "quote_volume": 84118.5222, "trades": 673, "taker_buy_base": 371367.0, "taker_buy_quote": 37213.4049 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1, "high": 0.1003, "low": 0.0967, "close": 0.0972, "volume": 997025.0, "close_time": 1774612799999, "quote_volume": 97974.7166, "trades": 998, "taker_buy_base": 544040.0, "taker_buy_quote": 53446.2736 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0959, "close": 0.0961, "volume": 980077.0, "close_time": 1774627199999, "quote_volume": 94934.48, "trades": 833, "taker_buy_base": 665334.0, "taker_buy_quote": 64479.8823 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.096, "high": 0.0964, "low": 0.094, "close": 0.0952, "volume": 552734.0, "close_time": 1774641599999, "quote_volume": 52709.6958, "trades": 631, "taker_buy_base": 236392.0, "taker_buy_quote": 22551.2336 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0933, "close": 0.0939, "volume": 559403.0, "close_time": 1774655999999, "quote_volume": 52803.6943, "trades": 584, "taker_buy_base": 271833.0, "taker_buy_quote": 25662.2398 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0918, "close": 0.0929, "volume": 1070321.0, "close_time": 1774670399999, "quote_volume": 99327.5599, "trades": 752, "taker_buy_base": 548465.0, "taker_buy_quote": 50945.2667 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0928, "high": 0.0949, "low": 0.0924, "close": 0.0949, "volume": 1020784.0, "close_time": 1774684799999, "quote_volume": 95834.9416, "trades": 873, "taker_buy_base": 470301.0, "taker_buy_quote": 44203.3341 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.095, "high": 0.0955, "low": 0.094, "close": 0.0949, "volume": 607894.0, "close_time": 1774699199999, "quote_volume": 57542.6096, "trades": 618, "taker_buy_base": 310150.0, "taker_buy_quote": 29380.9968 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0949, "high": 0.0953, "low": 0.0936, "close": 0.0948, "volume": 644429.0, "close_time": 1774713599999, "quote_volume": 60830.0124, "trades": 585, "taker_buy_base": 322854.0, "taker_buy_quote": 30509.9525 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0949, "high": 0.097, "low": 0.0945, "close": 0.097, "volume": 1588645.0, "close_time": 1774727999999, "quote_volume": 151990.1648, "trades": 1078, "taker_buy_base": 950136.0, "taker_buy_quote": 90873.8952 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0969, "high": 0.097, "low": 0.0937, "close": 0.0939, "volume": 665810.0, "close_time": 1774742399999, "quote_volume": 63457.5501, "trades": 472, "taker_buy_base": 239971.0, "taker_buy_quote": 22891.3834 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.094, "high": 0.0944, "low": 0.093, "close": 0.094, "volume": 526749.0, "close_time": 1774756799999, "quote_volume": 49355.8052, "trades": 318, "taker_buy_base": 320585.0, "taker_buy_quote": 30060.3058 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0939, "high": 0.094, "low": 0.093, "close": 0.0936, "volume": 458809.0, "close_time": 1774771199999, "quote_volume": 42884.1287, "trades": 362, "taker_buy_base": 251929.0, "taker_buy_quote": 23558.0049 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0923, "close": 0.0925, "volume": 407316.0, "close_time": 1774785599999, "quote_volume": 37904.8958, "trades": 302, "taker_buy_base": 139291.0, "taker_buy_quote": 12962.6717 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0913, "close": 0.0916, "volume": 1172218.0, "close_time": 1774799999999, "quote_volume": 107695.3124, "trades": 672, "taker_buy_base": 530927.0, "taker_buy_quote": 48750.1669 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0915, "high": 0.0922, "low": 0.0914, "close": 0.0916, "volume": 325839.0, "close_time": 1774814399999, "quote_volume": 29910.6806, "trades": 274, "taker_buy_base": 181090.0, "taker_buy_quote": 16627.3569 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0917, "high": 0.0929, "low": 0.0894, "close": 0.0913, "volume": 1366252.0, "close_time": 1774828799999, "quote_volume": 123898.455, "trades": 745, "taker_buy_base": 470779.0, "taker_buy_quote": 42779.7605 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0914, "high": 0.0945, "low": 0.0912, "close": 0.0944, "volume": 760025.0, "close_time": 1774843199999, "quote_volume": 70688.1748, "trades": 568, "taker_buy_base": 556477.0, "taker_buy_quote": 51754.1578 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0944, "high": 0.0967, "low": 0.0944, "close": 0.096, "volume": 1266067.0, "close_time": 1774857599999, "quote_volume": 121268.9269, "trades": 784, "taker_buy_base": 662400.0, "taker_buy_quote": 63393.0912 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.096, "high": 0.0976, "low": 0.0954, "close": 0.0973, "volume": 1616069.0, "close_time": 1774871999999, "quote_volume": 156026.6709, "trades": 754, "taker_buy_base": 767066.0, "taker_buy_quote": 74106.7434 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0947, "close": 0.095, "volume": 1172498.0, "close_time": 1774886399999, "quote_volume": 112418.3307, "trades": 602, "taker_buy_base": 571702.0, "taker_buy_quote": 54835.8118 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.095, "high": 0.0958, "low": 0.0924, "close": 0.0931, "volume": 649102.0, "close_time": 1774900799999, "quote_volume": 61103.8317, "trades": 418, "taker_buy_base": 261343.0, "taker_buy_quote": 24743.7457 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0931, "high": 0.096, "low": 0.0929, "close": 0.095, "volume": 2243190.0, "close_time": 1774915199999, "quote_volume": 213014.9521, "trades": 840, "taker_buy_base": 1190386.0, "taker_buy_quote": 113002.1536 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0949, "high": 0.097, "low": 0.0946, "close": 0.0956, "volume": 702569.0, "close_time": 1774929599999, "quote_volume": 67330.0105, "trades": 482, "taker_buy_base": 360175.0, "taker_buy_quote": 34566.036 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0946, "close": 0.0951, "volume": 377611.0, "close_time": 1774943999999, "quote_volume": 35924.0297, "trades": 289, "taker_buy_base": 160417.0, "taker_buy_quote": 15276.5378 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0932, "close": 0.0939, "volume": 739213.0, "close_time": 1774958399999, "quote_volume": 69481.7011, "trades": 444, "taker_buy_base": 331639.0, "taker_buy_quote": 31154.9629 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.094, "high": 0.0956, "low": 0.0937, "close": 0.0946, "volume": 1351155.0, "close_time": 1774972799999, "quote_volume": 128272.5257, "trades": 817, "taker_buy_base": 688824.0, "taker_buy_quote": 65442.6827 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0946, "high": 0.0963, "low": 0.0945, "close": 0.0956, "volume": 636600.0, "close_time": 1774987199999, "quote_volume": 60650.0099, "trades": 563, "taker_buy_base": 377891.0, "taker_buy_quote": 36011.0368 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0952, "close": 0.0963, "volume": 236011.0, "close_time": 1775001599999, "quote_volume": 22608.4717, "trades": 166, "taker_buy_base": 153514.0, "taker_buy_quote": 14702.0782 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0964, "high": 0.097, "low": 0.0958, "close": 0.0969, "volume": 515192.0, "close_time": 1775015999999, "quote_volume": 49598.8609, "trades": 371, "taker_buy_base": 282480.0, "taker_buy_quote": 27195.8717 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0971, "high": 0.1022, "low": 0.097, "close": 0.1021, "volume": 2498553.0, "close_time": 1775030399999, "quote_volume": 249177.5409, "trades": 1269, "taker_buy_base": 1308407.0, "taker_buy_quote": 130656.2986 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1021, "high": 0.1038, "low": 0.1008, "close": 0.1016, "volume": 2985669.0, "close_time": 1775044799999, "quote_volume": 304934.9878, "trades": 1607, "taker_buy_base": 1383072.0, "taker_buy_quote": 141455.4781 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1003, "close": 0.1019, "volume": 1529877.0, "close_time": 1775059199999, "quote_volume": 154876.6834, "trades": 733, "taker_buy_base": 699336.0, "taker_buy_quote": 70880.0956 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.102, "high": 0.1021, "low": 0.0998, "close": 0.1001, "volume": 799381.0, "close_time": 1775073599999, "quote_volume": 80681.11, "trades": 468, "taker_buy_base": 382124.0, "taker_buy_quote": 38559.8423 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0991, "close": 0.0994, "volume": 326344.0, "close_time": 1775087999999, "quote_volume": 32588.1743, "trades": 224, "taker_buy_base": 187614.0, "taker_buy_quote": 18758.8477 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0955, "close": 0.096, "volume": 921612.0, "close_time": 1775102399999, "quote_volume": 90192.4344, "trades": 540, "taker_buy_base": 405670.0, "taker_buy_quote": 39593.1888 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0951, "close": 0.0957, "volume": 429588.0, "close_time": 1775116799999, "quote_volume": 41084.0839, "trades": 300, "taker_buy_base": 207679.0, "taker_buy_quote": 19882.6134 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0933, "close": 0.0939, "volume": 535194.0, "close_time": 1775131199999, "quote_volume": 50412.4607, "trades": 405, "taker_buy_base": 254073.0, "taker_buy_quote": 23914.1827 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0931, "close": 0.0939, "volume": 416664.0, "close_time": 1775145599999, "quote_volume": 39102.2037, "trades": 430, "taker_buy_base": 223104.0, "taker_buy_quote": 20964.7228 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0939, "high": 0.095, "low": 0.0934, "close": 0.0939, "volume": 602791.0, "close_time": 1775159999999, "quote_volume": 56714.4053, "trades": 404, "taker_buy_base": 376999.0, "taker_buy_quote": 35457.1984 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0936, "close": 0.0944, "volume": 331724.0, "close_time": 1775174399999, "quote_volume": 31210.2494, "trades": 263, "taker_buy_base": 177443.0, "taker_buy_quote": 16694.0636 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0934, "close": 0.0941, "volume": 319191.0, "close_time": 1775188799999, "quote_volume": 30004.6016, "trades": 226, "taker_buy_base": 183547.0, "taker_buy_quote": 17253.0304 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.094, "high": 0.0967, "low": 0.094, "close": 0.0966, "volume": 746679.0, "close_time": 1775203199999, "quote_volume": 71518.3814, "trades": 475, "taker_buy_base": 351293.0, "taker_buy_quote": 33613.1683 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0967, "high": 0.0978, "low": 0.0961, "close": 0.0971, "volume": 519341.0, "close_time": 1775217599999, "quote_volume": 50377.7162, "trades": 309, "taker_buy_base": 281545.0, "taker_buy_quote": 27316.6059 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0955, "close": 0.0955, "volume": 510973.0, "close_time": 1775231999999, "quote_volume": 49328.2851, "trades": 326, "taker_buy_base": 271931.0, "taker_buy_quote": 26288.0744 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0949, "close": 0.095, "volume": 189453.0, "close_time": 1775246399999, "quote_volume": 18030.7878, "trades": 127, "taker_buy_base": 82729.0, "taker_buy_quote": 7872.5484 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0951, "high": 0.096, "low": 0.0951, "close": 0.096, "volume": 225023.0, "close_time": 1775260799999, "quote_volume": 21525.7857, "trades": 202, "taker_buy_base": 111372.0, "taker_buy_quote": 10648.4665 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.096, "high": 0.096, "low": 0.0945, "close": 0.0945, "volume": 391102.0, "close_time": 1775275199999, "quote_volume": 37241.4181, "trades": 273, "taker_buy_base": 242119.0, "taker_buy_quote": 23049.8576 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0941, "close": 0.0944, "volume": 269126.0, "close_time": 1775289599999, "quote_volume": 25401.2395, "trades": 278, "taker_buy_base": 124286.0, "taker_buy_quote": 11735.3592 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0943, "close": 0.0954, "volume": 351886.0, "close_time": 1775303999999, "quote_volume": 33353.4974, "trades": 254, "taker_buy_base": 162501.0, "taker_buy_quote": 15407.2774 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0952, "high": 0.096, "low": 0.0945, "close": 0.0951, "volume": 508187.0, "close_time": 1775318399999, "quote_volume": 48416.4508, "trades": 274, "taker_buy_base": 352216.0, "taker_buy_quote": 33569.9393 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.095, "high": 0.0959, "low": 0.0948, "close": 0.0953, "volume": 526338.0, "close_time": 1775332799999, "quote_volume": 50184.3141, "trades": 278, "taker_buy_base": 251275.0, "taker_buy_quote": 23994.5326 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.095, "high": 0.096, "low": 0.0947, "close": 0.096, "volume": 248369.0, "close_time": 1775347199999, "quote_volume": 23681.5992, "trades": 143, "taker_buy_base": 139523.0, "taker_buy_quote": 13304.2106 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0947, "close": 0.0951, "volume": 325634.0, "close_time": 1775361599999, "quote_volume": 31073.4302, "trades": 199, "taker_buy_base": 131619.0, "taker_buy_quote": 12557.7815 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0933, "close": 0.0937, "volume": 472104.0, "close_time": 1775375999999, "quote_volume": 44337.3469, "trades": 387, "taker_buy_base": 225621.0, "taker_buy_quote": 21208.2601 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0935, "close": 0.0944, "volume": 243192.0, "close_time": 1775390399999, "quote_volume": 22894.4497, "trades": 171, "taker_buy_base": 118922.0, "taker_buy_quote": 11192.8365 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0942, "high": 0.0955, "low": 0.0937, "close": 0.0946, "volume": 283718.0, "close_time": 1775404799999, "quote_volume": 26829.4085, "trades": 193, "taker_buy_base": 151631.0, "taker_buy_quote": 14332.0164 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0937, "close": 0.0943, "volume": 154772.0, "close_time": 1775419199999, "quote_volume": 14606.9257, "trades": 120, "taker_buy_base": 83336.0, "taker_buy_quote": 7876.718 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0942, "high": 0.0953, "low": 0.0936, "close": 0.0952, "volume": 380767.0, "close_time": 1775433599999, "quote_volume": 35921.2191, "trades": 212, "taker_buy_base": 197086.0, "taker_buy_quote": 18595.2001 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0954, "high": 0.0978, "low": 0.0953, "close": 0.0973, "volume": 544513.0, "close_time": 1775447999999, "quote_volume": 52661.0508, "trades": 348, "taker_buy_base": 218497.0, "taker_buy_quote": 21184.7243 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0966, "close": 0.0976, "volume": 766349.0, "close_time": 1775462399999, "quote_volume": 74529.4756, "trades": 368, "taker_buy_base": 477692.0, "taker_buy_quote": 46417.9371 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0975, "high": 0.0999, "low": 0.0971, "close": 0.0998, "volume": 741380.0, "close_time": 1775476799999, "quote_volume": 73155.9755, "trades": 436, "taker_buy_base": 320530.0, "taker_buy_quote": 31657.5029 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0999, "high": 0.1014, "low": 0.0989, "close": 0.1001, "volume": 2078291.0, "close_time": 1775491199999, "quote_volume": 207858.0804, "trades": 1261, "taker_buy_base": 1006491.0, "taker_buy_quote": 100688.0971 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0988, "close": 0.0988, "volume": 266404.0, "close_time": 1775505599999, "quote_volume": 26435.0374, "trades": 234, "taker_buy_base": 118833.0, "taker_buy_quote": 11791.1521 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0991, "high": 0.1013, "low": 0.0991, "close": 0.1005, "volume": 3346439.0, "close_time": 1775519999999, "quote_volume": 335982.8484, "trades": 1457, "taker_buy_base": 2192873.0, "taker_buy_quote": 220234.0227 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0981, "close": 0.0992, "volume": 1206101.0, "close_time": 1775534399999, "quote_volume": 119541.6515, "trades": 656, "taker_buy_base": 564396.0, "taker_buy_quote": 55953.8836 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0978, "close": 0.0987, "volume": 367707.0, "close_time": 1775548799999, "quote_volume": 36260.577, "trades": 246, "taker_buy_base": 138409.0, "taker_buy_quote": 13662.614 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0968, "close": 0.0971, "volume": 917743.0, "close_time": 1775563199999, "quote_volume": 90501.1933, "trades": 527, "taker_buy_base": 384642.0, "taker_buy_quote": 37954.8551 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0969, "high": 0.0985, "low": 0.0958, "close": 0.0979, "volume": 855743.0, "close_time": 1775577599999, "quote_volume": 83023.7939, "trades": 588, "taker_buy_base": 438779.0, "taker_buy_quote": 42579.9479 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0982, "high": 0.0998, "low": 0.098, "close": 0.0997, "volume": 611804.0, "close_time": 1775591999999, "quote_volume": 60491.1549, "trades": 423, "taker_buy_base": 282452.0, "taker_buy_quote": 27938.6298 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0997, "high": 0.103, "low": 0.0994, "close": 0.1028, "volume": 1881486.0, "close_time": 1775606399999, "quote_volume": 189400.9749, "trades": 882, "taker_buy_base": 819882.0, "taker_buy_quote": 82692.9706 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1015, "close": 0.1015, "volume": 809550.0, "close_time": 1775620799999, "quote_volume": 83274.3908, "trades": 593, "taker_buy_base": 588251.0, "taker_buy_quote": 60617.9337 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1012, "close": 0.1022, "volume": 405086.0, "close_time": 1775635199999, "quote_volume": 41176.6474, "trades": 351, "taker_buy_base": 170251.0, "taker_buy_quote": 17316.3414 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1004, "close": 0.1008, "volume": 602249.0, "close_time": 1775649599999, "quote_volume": 60846.2553, "trades": 372, "taker_buy_base": 302444.0, "taker_buy_quote": 30510.4014 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0997, "close": 0.1006, "volume": 992434.0, "close_time": 1775663999999, "quote_volume": 99805.0368, "trades": 835, "taker_buy_base": 599812.0, "taker_buy_quote": 60346.5412 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1002, "close": 0.1006, "volume": 902104.0, "close_time": 1775678399999, "quote_volume": 91041.7503, "trades": 597, "taker_buy_base": 416902.0, "taker_buy_quote": 42098.9586 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1008, "high": 0.101, "low": 0.0987, "close": 0.0989, "volume": 294001.0, "close_time": 1775692799999, "quote_volume": 29331.1385, "trades": 204, "taker_buy_base": 116251.0, "taker_buy_quote": 11604.5233 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0981, "close": 0.0987, "volume": 427554.0, "close_time": 1775707199999, "quote_volume": 42228.3748, "trades": 247, "taker_buy_base": 227730.0, "taker_buy_quote": 22506.6373 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0983, "close": 0.0988, "volume": 214144.0, "close_time": 1775721599999, "quote_volume": 21115.6301, "trades": 196, "taker_buy_base": 85484.0, "taker_buy_quote": 8434.4854 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0987, "high": 0.1, "low": 0.0987, "close": 0.0998, "volume": 315300.0, "close_time": 1775735999999, "quote_volume": 31292.7759, "trades": 276, "taker_buy_base": 136778.0, "taker_buy_quote": 13571.694 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0997, "high": 0.1005, "low": 0.0976, "close": 0.0998, "volume": 979727.0, "close_time": 1775750399999, "quote_volume": 96822.3129, "trades": 680, "taker_buy_base": 489753.0, "taker_buy_quote": 48387.1051 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0993, "close": 0.0999, "volume": 474464.0, "close_time": 1775764799999, "quote_volume": 47413.5812, "trades": 385, "taker_buy_base": 259320.0, "taker_buy_quote": 25943.4928 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1, "high": 0.1014, "low": 0.0993, "close": 0.0993, "volume": 801841.0, "close_time": 1775779199999, "quote_volume": 80530.453, "trades": 529, "taker_buy_base": 435052.0, "taker_buy_quote": 43715.8125 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0995, "high": 0.1017, "low": 0.0989, "close": 0.1005, "volume": 1086711.0, "close_time": 1775793599999, "quote_volume": 109094.5171, "trades": 686, "taker_buy_base": 678123.0, "taker_buy_quote": 68105.2933 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0995, "close": 0.0997, "volume": 401395.0, "close_time": 1775807999999, "quote_volume": 40326.5487, "trades": 354, "taker_buy_base": 239756.0, "taker_buy_quote": 24088.0034 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0992, "close": 0.0994, "volume": 54263.0, "close_time": 1775822399999, "quote_volume": 5396.4038, "trades": 88, "taker_buy_base": 30363.0, "taker_buy_quote": 3019.6196 } ] }, "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": 0.323, "high": 0.3351, "low": 0.3161, "close": 0.3249, "volume": 18866802.0, "close_time": 1712879999999, "quote_volume": 6175341.8503, "trades": 44628, "taker_buy_base": 9148627.0, "taker_buy_quote": 2995121.1611 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.3246, "high": 0.3545, "low": 0.266, "close": 0.2862, "volume": 35017518.0, "close_time": 1712966399999, "quote_volume": 11338500.6543, "trades": 115439, "taker_buy_base": 17761432.0, "taker_buy_quote": 5773934.9812 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.286, "high": 0.2877, "low": 0.2116, "close": 0.2395, "volume": 26799715.0, "close_time": 1713052799999, "quote_volume": 6787191.7203, "trades": 99517, "taker_buy_base": 12569625.0, "taker_buy_quote": 3174510.6361 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.2395, "high": 0.2614, "low": 0.2295, "close": 0.2589, "volume": 17450519.0, "close_time": 1713139199999, "quote_volume": 4321410.6714, "trades": 61970, "taker_buy_base": 8724749.0, "taker_buy_quote": 2162831.8683 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.2588, "high": 0.2741, "low": 0.2414, "close": 0.2479, "volume": 11348238.0, "close_time": 1713225599999, "quote_volume": 2938525.0759, "trades": 43315, "taker_buy_base": 5288544.0, "taker_buy_quote": 1371272.2931 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.2479, "high": 0.2507, "low": 0.2313, "close": 0.2432, "volume": 8177856.0, "close_time": 1713311999999, "quote_volume": 1974686.4649, "trades": 42425, "taker_buy_base": 4156712.0, "taker_buy_quote": 1002676.3421 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.2431, "high": 0.2466, "low": 0.2283, "close": 0.2371, "volume": 8518875.0, "close_time": 1713398399999, "quote_volume": 2033426.2595, "trades": 35144, "taker_buy_base": 4342792.0, "taker_buy_quote": 1036332.1201 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.2362, "high": 0.247, "low": 0.2306, "close": 0.2441, "volume": 5069512.0, "close_time": 1713484799999, "quote_volume": 1215651.5236, "trades": 24706, "taker_buy_base": 2373183.0, "taker_buy_quote": 569020.8231 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.2443, "high": 0.2538, "low": 0.2265, "close": 0.2472, "volume": 8368508.0, "close_time": 1713571199999, "quote_volume": 2040777.5146, "trades": 36939, "taker_buy_base": 3961897.0, "taker_buy_quote": 965899.2597 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.2473, "high": 0.2674, "low": 0.2446, "close": 0.2669, "volume": 5790671.0, "close_time": 1713657599999, "quote_volume": 1468704.4782, "trades": 20255, "taker_buy_base": 3071067.0, "taker_buy_quote": 780230.6478 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.2668, "high": 0.2682, "low": 0.2563, "close": 0.2612, "volume": 3977854.0, "close_time": 1713743999999, "quote_volume": 1047484.5126, "trades": 17643, "taker_buy_base": 2193826.0, "taker_buy_quote": 578242.839 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.2612, "high": 0.27, "low": 0.2607, "close": 0.2678, "volume": 4484376.0, "close_time": 1713830399999, "quote_volume": 1192526.0855, "trades": 21986, "taker_buy_base": 2209822.0, "taker_buy_quote": 587858.4606 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.2677, "high": 0.2764, "low": 0.2636, "close": 0.276, "volume": 5392162.0, "close_time": 1713916799999, "quote_volume": 1451853.2167, "trades": 24456, "taker_buy_base": 2853335.0, "taker_buy_quote": 768964.2842 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.2759, "high": 0.2835, "low": 0.2614, "close": 0.2645, "volume": 10083536.0, "close_time": 1714003199999, "quote_volume": 2760790.3963, "trades": 33277, "taker_buy_base": 4726327.0, "taker_buy_quote": 1297129.331 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.2645, "high": 0.2658, "low": 0.2515, "close": 0.2601, "volume": 5859978.0, "close_time": 1714089599999, "quote_volume": 1515778.3137, "trades": 23263, "taker_buy_base": 2610768.0, "taker_buy_quote": 675878.7536 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.2601, "high": 0.2626, "low": 0.2526, "close": 0.2589, "volume": 5716169.0, "close_time": 1714175999999, "quote_volume": 1474986.7158, "trades": 24485, "taker_buy_base": 2515112.0, "taker_buy_quote": 649267.4129 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.2591, "high": 0.261, "low": 0.2483, "close": 0.2584, "volume": 5494509.0, "close_time": 1714262399999, "quote_volume": 1405978.2133, "trades": 26057, "taker_buy_base": 2466378.0, "taker_buy_quote": 630951.2404 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.2583, "high": 0.2629, "low": 0.2533, "close": 0.2538, "volume": 3975889.0, "close_time": 1714348799999, "quote_volume": 1030587.0497, "trades": 13474, "taker_buy_base": 1856035.0, "taker_buy_quote": 481177.5429 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.2538, "high": 0.261, "low": 0.2438, "close": 0.2489, "volume": 7943680.0, "close_time": 1714435199999, "quote_volume": 1994542.7108, "trades": 25884, "taker_buy_base": 4176357.0, "taker_buy_quote": 1049960.2481 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.2489, "high": 0.2521, "low": 0.2294, "close": 0.238, "volume": 6021061.0, "close_time": 1714521599999, "quote_volume": 1437418.577, "trades": 25098, "taker_buy_base": 2763168.0, "taker_buy_quote": 659607.8831 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.238, "high": 0.24, "low": 0.2223, "close": 0.239, "volume": 10118796.0, "close_time": 1714607999999, "quote_volume": 2339130.3634, "trades": 34652, "taker_buy_base": 4895291.0, "taker_buy_quote": 1131555.9561 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.2388, "high": 0.2446, "low": 0.2304, "close": 0.241, "volume": 6048920.0, "close_time": 1714694399999, "quote_volume": 1440713.207, "trades": 17082, "taker_buy_base": 2869170.0, "taker_buy_quote": 683368.831 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.2411, "high": 0.2525, "low": 0.2384, "close": 0.2497, "volume": 4966655.0, "close_time": 1714780799999, "quote_volume": 1220292.7062, "trades": 13820, "taker_buy_base": 2382259.0, "taker_buy_quote": 584776.5424 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.2497, "high": 0.2521, "low": 0.2472, "close": 0.2482, "volume": 3876722.0, "close_time": 1714867199999, "quote_volume": 967539.5903, "trades": 13591, "taker_buy_base": 2038804.0, "taker_buy_quote": 508773.3781 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.2481, "high": 0.2529, "low": 0.2437, "close": 0.2494, "volume": 5038193.0, "close_time": 1714953599999, "quote_volume": 1248523.7967, "trades": 14674, "taker_buy_base": 2571949.0, "taker_buy_quote": 637455.1533 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.2493, "high": 0.2555, "low": 0.2426, "close": 0.2432, "volume": 6099527.0, "close_time": 1715039999999, "quote_volume": 1516924.3005, "trades": 18782, "taker_buy_base": 3151169.0, "taker_buy_quote": 783740.0327 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.2431, "high": 0.2473, "low": 0.2397, "close": 0.2404, "volume": 5688148.0, "close_time": 1715126399999, "quote_volume": 1384652.2704, "trades": 17214, "taker_buy_base": 2865695.0, "taker_buy_quote": 698014.5572 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.2404, "high": 0.2476, "low": 0.2369, "close": 0.2426, "volume": 7756024.0, "close_time": 1715212799999, "quote_volume": 1873616.0147, "trades": 21061, "taker_buy_base": 3824164.0, "taker_buy_quote": 923831.5889 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.2426, "high": 0.2487, "low": 0.2369, "close": 0.2474, "volume": 4885521.0, "close_time": 1715299199999, "quote_volume": 1185180.458, "trades": 13581, "taker_buy_base": 2114932.0, "taker_buy_quote": 512977.3337 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.2474, "high": 0.252, "low": 0.2351, "close": 0.237, "volume": 7558519.0, "close_time": 1715385599999, "quote_volume": 1841442.4185, "trades": 19721, "taker_buy_base": 3952875.0, "taker_buy_quote": 965180.807 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.2369, "high": 0.2404, "low": 0.2304, "close": 0.231, "volume": 4495029.0, "close_time": 1715471999999, "quote_volume": 1058028.3185, "trades": 12016, "taker_buy_base": 2724099.0, "taker_buy_quote": 640645.9592 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.231, "high": 0.2323, "low": 0.2248, "close": 0.2264, "volume": 5385448.0, "close_time": 1715558399999, "quote_volume": 1235763.7102, "trades": 15470, "taker_buy_base": 2991688.0, "taker_buy_quote": 686198.6871 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.2264, "high": 0.2349, "low": 0.2192, "close": 0.2301, "volume": 6139267.0, "close_time": 1715644799999, "quote_volume": 1394743.0897, "trades": 18437, "taker_buy_base": 2799234.0, "taker_buy_quote": 634880.7484 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.2302, "high": 0.2457, "low": 0.2221, "close": 0.2226, "volume": 15179423.0, "close_time": 1715731199999, "quote_volume": 3534683.4708, "trades": 44685, "taker_buy_base": 7592407.0, "taker_buy_quote": 1770338.6926 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.2226, "high": 0.2365, "low": 0.2206, "close": 0.2352, "volume": 4617713.0, "close_time": 1715817599999, "quote_volume": 1054564.693, "trades": 13429, "taker_buy_base": 2147357.0, "taker_buy_quote": 490628.3319 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.2352, "high": 0.2395, "low": 0.2326, "close": 0.2389, "volume": 5563136.0, "close_time": 1715903999999, "quote_volume": 1317201.4521, "trades": 16615, "taker_buy_base": 2482450.0, "taker_buy_quote": 587918.0997 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.2388, "high": 0.247, "low": 0.2354, "close": 0.2457, "volume": 3138576.0, "close_time": 1715990399999, "quote_volume": 759029.9469, "trades": 11301, "taker_buy_base": 1380429.0, "taker_buy_quote": 334080.9374 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.2457, "high": 0.2475, "low": 0.2425, "close": 0.245, "volume": 2407217.0, "close_time": 1716076799999, "quote_volume": 590677.1662, "trades": 8140, "taker_buy_base": 1244609.0, "taker_buy_quote": 305452.8787 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.2449, "high": 0.2462, "low": 0.2351, "close": 0.2356, "volume": 2377062.0, "close_time": 1716163199999, "quote_volume": 572120.941, "trades": 8543, "taker_buy_base": 1077981.0, "taker_buy_quote": 259458.1516 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.2357, "high": 0.2559, "low": 0.2317, "close": 0.2555, "volume": 7168570.0, "close_time": 1716249599999, "quote_volume": 1753769.1272, "trades": 24969, "taker_buy_base": 3395493.0, "taker_buy_quote": 830153.014 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.2555, "high": 0.2599, "low": 0.2523, "close": 0.2546, "volume": 6101872.0, "close_time": 1716335999999, "quote_volume": 1561095.5002, "trades": 19475, "taker_buy_base": 2925119.0, "taker_buy_quote": 748535.9845 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.2545, "high": 0.2562, "low": 0.2475, "close": 0.2519, "volume": 3371743.0, "close_time": 1716422399999, "quote_volume": 851276.0048, "trades": 13707, "taker_buy_base": 1709097.0, "taker_buy_quote": 431437.861 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.252, "high": 0.2549, "low": 0.2325, "close": 0.2454, "volume": 8018778.0, "close_time": 1716508799999, "quote_volume": 1968137.4493, "trades": 26251, "taker_buy_base": 3895661.0, "taker_buy_quote": 956025.7344 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.2452, "high": 0.2494, "low": 0.239, "close": 0.2479, "volume": 2845885.0, "close_time": 1716595199999, "quote_volume": 698208.4759, "trades": 9220, "taker_buy_base": 1266971.0, "taker_buy_quote": 311095.3642 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.2476, "high": 0.2525, "low": 0.2472, "close": 0.2497, "volume": 2394879.0, "close_time": 1716681599999, "quote_volume": 599097.011, "trades": 5819, "taker_buy_base": 1143390.0, "taker_buy_quote": 286016.6214 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.2494, "high": 0.2505, "low": 0.2414, "close": 0.2431, "volume": 2258832.0, "close_time": 1716767999999, "quote_volume": 555863.4597, "trades": 6523, "taker_buy_base": 1200606.0, "taker_buy_quote": 295432.7792 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.2431, "high": 0.2535, "low": 0.2417, "close": 0.2503, "volume": 3324862.0, "close_time": 1716854399999, "quote_volume": 824188.2147, "trades": 11236, "taker_buy_base": 1639437.0, "taker_buy_quote": 406212.5486 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.2502, "high": 0.2515, "low": 0.2422, "close": 0.2463, "volume": 5462213.0, "close_time": 1716940799999, "quote_volume": 1344463.5145, "trades": 14656, "taker_buy_base": 2691868.0, "taker_buy_quote": 662876.6194 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.2464, "high": 0.2505, "low": 0.2417, "close": 0.2425, "volume": 3552713.0, "close_time": 1717027199999, "quote_volume": 875531.7232, "trades": 11096, "taker_buy_base": 1828595.0, "taker_buy_quote": 450745.6451 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.2423, "high": 0.2468, "low": 0.237, "close": 0.243, "volume": 4023004.0, "close_time": 1717113599999, "quote_volume": 978989.3908, "trades": 12419, "taker_buy_base": 2035562.0, "taker_buy_quote": 495599.9037 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.2429, "high": 0.2438, "low": 0.2362, "close": 0.2431, "volume": 5205802.0, "close_time": 1717199999999, "quote_volume": 1255782.9684, "trades": 14416, "taker_buy_base": 2440388.0, "taker_buy_quote": 588536.3493 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.2431, "high": 0.2437, "low": 0.2389, "close": 0.2417, "volume": 4400800.0, "close_time": 1717286399999, "quote_volume": 1062422.813, "trades": 8639, "taker_buy_base": 1918373.0, "taker_buy_quote": 463280.2561 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.2416, "high": 0.251, "low": 0.2406, "close": 0.2432, "volume": 7330873.0, "close_time": 1717372799999, "quote_volume": 1794911.671, "trades": 15429, "taker_buy_base": 3973028.0, "taker_buy_quote": 973162.6171 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.2429, "high": 0.2489, "low": 0.2402, "close": 0.2426, "volume": 6483607.0, "close_time": 1717459199999, "quote_volume": 1592912.8601, "trades": 14625, "taker_buy_base": 2887314.0, "taker_buy_quote": 709524.4391 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.2424, "high": 0.2434, "low": 0.2355, "close": 0.2433, "volume": 4157287.0, "close_time": 1717545599999, "quote_volume": 996297.8932, "trades": 10626, "taker_buy_base": 2044484.0, "taker_buy_quote": 489819.2094 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.2433, "high": 0.2526, "low": 0.243, "close": 0.2493, "volume": 7585040.0, "close_time": 1717631999999, "quote_volume": 1878276.9643, "trades": 18829, "taker_buy_base": 4220089.0, "taker_buy_quote": 1046481.4125 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.2495, "high": 0.2501, "low": 0.241, "close": 0.2451, "volume": 5066229.0, "close_time": 1717718399999, "quote_volume": 1247863.7363, "trades": 12576, "taker_buy_base": 2727093.0, "taker_buy_quote": 672275.0318 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.245, "high": 0.2538, "low": 0.2125, "close": 0.2293, "volume": 12779148.0, "close_time": 1717804799999, "quote_volume": 3041190.0597, "trades": 29668, "taker_buy_base": 5921615.0, "taker_buy_quote": 1407959.3259 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.229, "high": 0.2312, "low": 0.2104, "close": 0.2129, "volume": 9371482.0, "close_time": 1717891199999, "quote_volume": 2076071.3082, "trades": 28052, "taker_buy_base": 5684964.0, "taker_buy_quote": 1261666.4096 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.2126, "high": 0.2206, "low": 0.2123, "close": 0.2189, "volume": 4771997.0, "close_time": 1717977599999, "quote_volume": 1036489.3054, "trades": 11234, "taker_buy_base": 2488595.0, "taker_buy_quote": 540079.6643 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.2188, "high": 0.2258, "low": 0.2139, "close": 0.2203, "volume": 5818229.0, "close_time": 1718063999999, "quote_volume": 1281915.4441, "trades": 12715, "taker_buy_base": 2913862.0, "taker_buy_quote": 641766.4394 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.2203, "high": 0.2221, "low": 0.2067, "close": 0.2154, "volume": 5582487.0, "close_time": 1718150399999, "quote_volume": 1200682.0864, "trades": 14158, "taker_buy_base": 2449346.0, "taker_buy_quote": 527728.3012 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.2153, "high": 0.2296, "low": 0.2109, "close": 0.2236, "volume": 7215463.0, "close_time": 1718236799999, "quote_volume": 1602372.0224, "trades": 15803, "taker_buy_base": 3107190.0, "taker_buy_quote": 691355.7044 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.2235, "high": 0.2255, "low": 0.2105, "close": 0.2116, "volume": 3685885.0, "close_time": 1718323199999, "quote_volume": 799351.0174, "trades": 9953, "taker_buy_base": 1562454.0, "taker_buy_quote": 339184.276 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.2119, "high": 0.2183, "low": 0.2014, "close": 0.2099, "volume": 5279961.0, "close_time": 1718409599999, "quote_volume": 1117133.4966, "trades": 11181, "taker_buy_base": 2402430.0, "taker_buy_quote": 509923.6143 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.2099, "high": 0.215, "low": 0.2094, "close": 0.2135, "volume": 2581497.0, "close_time": 1718495999999, "quote_volume": 548596.5631, "trades": 5779, "taker_buy_base": 1043890.0, "taker_buy_quote": 221879.9815 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.2135, "high": 0.2156, "low": 0.2094, "close": 0.2138, "volume": 2006887.0, "close_time": 1718582399999, "quote_volume": 427508.291, "trades": 4909, "taker_buy_base": 923610.0, "taker_buy_quote": 196744.9506 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.2138, "high": 0.2148, "low": 0.1932, "close": 0.1972, "volume": 7904127.0, "close_time": 1718668799999, "quote_volume": 1597375.198, "trades": 15168, "taker_buy_base": 3799298.0, "taker_buy_quote": 767005.7467 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.1977, "high": 0.1982, "low": 0.1726, "close": 0.1826, "volume": 19169394.0, "close_time": 1718755199999, "quote_volume": 3511106.4631, "trades": 32834, "taker_buy_base": 9364937.0, "taker_buy_quote": 1715833.4067 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.1826, "high": 0.1906, "low": 0.1813, "close": 0.1873, "volume": 5289057.0, "close_time": 1718841599999, "quote_volume": 989923.2107, "trades": 7804, "taker_buy_base": 3006299.0, "taker_buy_quote": 562314.7744 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.1873, "high": 0.1976, "low": 0.1867, "close": 0.1912, "volume": 4364132.0, "close_time": 1718927999999, "quote_volume": 842112.6328, "trades": 8837, "taker_buy_base": 2157297.0, "taker_buy_quote": 416768.6428 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.1912, "high": 0.1948, "low": 0.188, "close": 0.1902, "volume": 3476789.0, "close_time": 1719014399999, "quote_volume": 666072.0256, "trades": 6518, "taker_buy_base": 1420396.0, "taker_buy_quote": 271831.3565 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.1902, "high": 0.191, "low": 0.1873, "close": 0.189, "volume": 1856174.0, "close_time": 1719100799999, "quote_volume": 350713.9233, "trades": 4522, "taker_buy_base": 939941.0, "taker_buy_quote": 177726.3908 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.1889, "high": 0.1926, "low": 0.1842, "close": 0.186, "volume": 1833057.0, "close_time": 1719187199999, "quote_volume": 346775.2601, "trades": 4719, "taker_buy_base": 823559.0, "taker_buy_quote": 155832.4785 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.1858, "high": 0.1905, "low": 0.1771, "close": 0.1902, "volume": 4447675.0, "close_time": 1719273599999, "quote_volume": 822243.8614, "trades": 12068, "taker_buy_base": 2222540.0, "taker_buy_quote": 411325.6597 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.1903, "high": 0.1969, "low": 0.1889, "close": 0.1937, "volume": 2411241.0, "close_time": 1719359999999, "quote_volume": 465101.0597, "trades": 6864, "taker_buy_base": 1218961.0, "taker_buy_quote": 235216.1969 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.1938, "high": 0.1954, "low": 0.1888, "close": 0.1911, "volume": 3416283.0, "close_time": 1719446399999, "quote_volume": 656416.3458, "trades": 6703, "taker_buy_base": 1823566.0, "taker_buy_quote": 349823.6493 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.1911, "high": 0.198, "low": 0.1888, "close": 0.1975, "volume": 3013262.0, "close_time": 1719532799999, "quote_volume": 584512.6435, "trades": 6697, "taker_buy_base": 1583310.0, "taker_buy_quote": 306740.7751 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.1975, "high": 0.2001, "low": 0.1933, "close": 0.1934, "volume": 2656237.0, "close_time": 1719619199999, "quote_volume": 523893.5817, "trades": 6843, "taker_buy_base": 1235400.0, "taker_buy_quote": 243845.0986 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.1934, "high": 0.1969, "low": 0.1883, "close": 0.1889, "volume": 2353333.0, "close_time": 1719705599999, "quote_volume": 452860.95, "trades": 6297, "taker_buy_base": 1153769.0, "taker_buy_quote": 222222.1514 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.1889, "high": 0.1983, "low": 0.1855, "close": 0.1968, "volume": 3284295.0, "close_time": 1719791999999, "quote_volume": 626045.7742, "trades": 7594, "taker_buy_base": 1505171.0, "taker_buy_quote": 286963.3626 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.1972, "high": 0.1994, "low": 0.189, "close": 0.1896, "volume": 3031101.0, "close_time": 1719878399999, "quote_volume": 588177.3686, "trades": 6873, "taker_buy_base": 1704316.0, "taker_buy_quote": 330500.2722 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.1895, "high": 0.193, "low": 0.1885, "close": 0.1904, "volume": 2546643.0, "close_time": 1719964799999, "quote_volume": 485802.4995, "trades": 5959, "taker_buy_base": 1244081.0, "taker_buy_quote": 237455.3386 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.1902, "high": 0.1909, "low": 0.1828, "close": 0.1847, "volume": 3341965.0, "close_time": 1720051199999, "quote_volume": 623824.3961, "trades": 7900, "taker_buy_base": 1603568.0, "taker_buy_quote": 299209.9528 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.1848, "high": 0.1857, "low": 0.1684, "close": 0.1691, "volume": 6302028.0, "close_time": 1720137599999, "quote_volume": 1118723.8785, "trades": 16630, "taker_buy_base": 2907772.0, "taker_buy_quote": 515909.3203 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.169, "high": 0.1693, "low": 0.1497, "close": 0.1682, "volume": 11340981.0, "close_time": 1720223999999, "quote_volume": 1827643.0977, "trades": 31065, "taker_buy_base": 5423844.0, "taker_buy_quote": 876152.3816 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1681, "high": 0.1771, "low": 0.1661, "close": 0.1764, "volume": 3726084.0, "close_time": 1720310399999, "quote_volume": 635595.1321, "trades": 10635, "taker_buy_base": 1812239.0, "taker_buy_quote": 309115.8355 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1764, "high": 0.1771, "low": 0.1646, "close": 0.1654, "volume": 3830931.0, "close_time": 1720396799999, "quote_volume": 658468.9241, "trades": 11500, "taker_buy_base": 1767506.0, "taker_buy_quote": 304172.658 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1655, "high": 0.1744, "low": 0.1591, "close": 0.1697, "volume": 4365753.0, "close_time": 1720483199999, "quote_volume": 735271.7351, "trades": 17887, "taker_buy_base": 2270628.0, "taker_buy_quote": 382040.8479 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1696, "high": 0.1779, "low": 0.1685, "close": 0.1775, "volume": 2865964.0, "close_time": 1720569599999, "quote_volume": 497153.1111, "trades": 11664, "taker_buy_base": 1537354.0, "taker_buy_quote": 266688.4857 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1776, "high": 0.1805, "low": 0.1746, "close": 0.1796, "volume": 3179255.0, "close_time": 1720655999999, "quote_volume": 563759.529, "trades": 11033, "taker_buy_base": 1628978.0, "taker_buy_quote": 288729.9758 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1795, "high": 0.1846, "low": 0.1784, "close": 0.1794, "volume": 3916036.0, "close_time": 1720742399999, "quote_volume": 709490.1027, "trades": 13988, "taker_buy_base": 1763029.0, "taker_buy_quote": 319442.6939 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1795, "high": 0.1848, "low": 0.1762, "close": 0.182, "volume": 3107806.0, "close_time": 1720828799999, "quote_volume": 557662.3955, "trades": 9461, "taker_buy_base": 1664216.0, "taker_buy_quote": 298735.1671 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.182, "high": 0.1864, "low": 0.1806, "close": 0.1854, "volume": 3035357.0, "close_time": 1720915199999, "quote_volume": 558846.6552, "trades": 8901, "taker_buy_base": 1570857.0, "taker_buy_quote": 289123.6047 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1853, "high": 0.1893, "low": 0.1837, "close": 0.1888, "volume": 2617547.0, "close_time": 1721001599999, "quote_volume": 486680.4239, "trades": 8184, "taker_buy_base": 1291634.0, "taker_buy_quote": 240297.7584 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1889, "high": 0.1965, "low": 0.1884, "close": 0.1962, "volume": 4119804.0, "close_time": 1721087999999, "quote_volume": 791943.7068, "trades": 15949, "taker_buy_base": 2126944.0, "taker_buy_quote": 409027.7462 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1963, "high": 0.1991, "low": 0.1889, "close": 0.197, "volume": 6216035.0, "close_time": 1721174399999, "quote_volume": 1212108.068, "trades": 21610, "taker_buy_base": 3243654.0, "taker_buy_quote": 633028.3769 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.1969, "high": 0.2039, "low": 0.1965, "close": 0.1968, "volume": 5406914.0, "close_time": 1721260799999, "quote_volume": 1083698.1873, "trades": 15278, "taker_buy_base": 2535171.0, "taker_buy_quote": 508640.23 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1968, "high": 0.202, "low": 0.1861, "close": 0.1889, "volume": 10066878.0, "close_time": 1721347199999, "quote_volume": 1926510.3171, "trades": 26614, "taker_buy_base": 5480264.0, "taker_buy_quote": 1047427.8448 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1889, "high": 0.2027, "low": 0.1865, "close": 0.2016, "volume": 5805644.0, "close_time": 1721433599999, "quote_volume": 1128181.7297, "trades": 17903, "taker_buy_base": 2943873.0, "taker_buy_quote": 571076.6109 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2015, "high": 0.2029, "low": 0.1977, "close": 0.1989, "volume": 2749447.0, "close_time": 1721519999999, "quote_volume": 550805.1567, "trades": 8850, "taker_buy_base": 1482549.0, "taker_buy_quote": 297030.1416 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.1992, "high": 0.2063, "low": 0.1944, "close": 0.2059, "volume": 7113447.0, "close_time": 1721606399999, "quote_volume": 1433826.4052, "trades": 16666, "taker_buy_base": 4033626.0, "taker_buy_quote": 813688.1294 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2058, "high": 0.2063, "low": 0.194, "close": 0.194, "volume": 4757456.0, "close_time": 1721692799999, "quote_volume": 948940.0849, "trades": 9649, "taker_buy_base": 2373989.0, "taker_buy_quote": 471921.2948 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.194, "high": 0.198, "low": 0.1892, "close": 0.1922, "volume": 5131373.0, "close_time": 1721779199999, "quote_volume": 996919.6853, "trades": 12757, "taker_buy_base": 2443326.0, "taker_buy_quote": 474615.8251 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.192, "high": 0.2087, "low": 0.1907, "close": 0.1923, "volume": 20896615.0, "close_time": 1721865599999, "quote_volume": 4197752.6914, "trades": 38023, "taker_buy_base": 10847913.0, "taker_buy_quote": 2179091.7354 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1923, "high": 0.194, "low": 0.1791, "close": 0.184, "volume": 10191012.0, "close_time": 1721951999999, "quote_volume": 1890514.974, "trades": 19174, "taker_buy_base": 5320019.0, "taker_buy_quote": 986865.9713 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.184, "high": 0.1932, "low": 0.1824, "close": 0.193, "volume": 4962402.0, "close_time": 1722038399999, "quote_volume": 929854.2688, "trades": 10306, "taker_buy_base": 2230331.0, "taker_buy_quote": 418152.5803 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.193, "high": 0.1992, "low": 0.192, "close": 0.1983, "volume": 4323780.0, "close_time": 1722124799999, "quote_volume": 843395.1068, "trades": 11178, "taker_buy_base": 2503105.0, "taker_buy_quote": 488224.8593 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.1982, "high": 0.1989, "low": 0.194, "close": 0.1965, "volume": 5137038.0, "close_time": 1722211199999, "quote_volume": 1010689.0799, "trades": 10254, "taker_buy_base": 2457409.0, "taker_buy_quote": 483364.6535 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1965, "high": 0.2, "low": 0.1916, "close": 0.1918, "volume": 11605600.0, "close_time": 1722297599999, "quote_volume": 2271448.5093, "trades": 18097, "taker_buy_base": 6025558.0, "taker_buy_quote": 1179094.1672 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.1919, "high": 0.1965, "low": 0.1902, "close": 0.1926, "volume": 4348956.0, "close_time": 1722383999999, "quote_volume": 842203.6241, "trades": 9038, "taker_buy_base": 1982180.0, "taker_buy_quote": 383662.5824 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1925, "high": 0.1984, "low": 0.1917, "close": 0.1934, "volume": 4485229.0, "close_time": 1722470399999, "quote_volume": 875820.1213, "trades": 10124, "taker_buy_base": 1659951.0, "taker_buy_quote": 324267.1602 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1935, "high": 0.1953, "low": 0.1728, "close": 0.1852, "volume": 6432688.0, "close_time": 1722556799999, "quote_volume": 1178797.5383, "trades": 16105, "taker_buy_base": 3144726.0, "taker_buy_quote": 575994.1027 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1852, "high": 0.1854, "low": 0.1694, "close": 0.1703, "volume": 6252410.0, "close_time": 1722643199999, "quote_volume": 1109640.1087, "trades": 15337, "taker_buy_base": 3241270.0, "taker_buy_quote": 574985.8068 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1702, "high": 0.1736, "low": 0.1616, "close": 0.1665, "volume": 5804089.0, "close_time": 1722729599999, "quote_volume": 968156.8465, "trades": 13883, "taker_buy_base": 3002582.0, "taker_buy_quote": 500623.2729 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1664, "high": 0.1685, "low": 0.1519, "close": 0.1579, "volume": 6788992.0, "close_time": 1722815999999, "quote_volume": 1084395.2639, "trades": 14540, "taker_buy_base": 3329626.0, "taker_buy_quote": 532389.4499 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1579, "high": 0.159, "low": 0.1303, "close": 0.1524, "volume": 27221223.0, "close_time": 1722902399999, "quote_volume": 3979222.4253, "trades": 61631, "taker_buy_base": 13153572.0, "taker_buy_quote": 1920934.5076 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1524, "high": 0.1612, "low": 0.1521, "close": 0.1565, "volume": 8311714.0, "close_time": 1722988799999, "quote_volume": 1310088.1106, "trades": 16509, "taker_buy_base": 4412492.0, "taker_buy_quote": 695727.1067 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1565, "high": 0.1608, "low": 0.1512, "close": 0.1546, "volume": 5564195.0, "close_time": 1723075199999, "quote_volume": 870452.5167, "trades": 13839, "taker_buy_base": 2619675.0, "taker_buy_quote": 409957.3149 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1545, "high": 0.1684, "low": 0.1516, "close": 0.1678, "volume": 5820376.0, "close_time": 1723161599999, "quote_volume": 946243.145, "trades": 10590, "taker_buy_base": 2868210.0, "taker_buy_quote": 466661.3238 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1623, "close": 0.1669, "volume": 5419487.0, "close_time": 1723247999999, "quote_volume": 894413.3095, "trades": 9754, "taker_buy_base": 2862896.0, "taker_buy_quote": 472410.0721 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1668, "high": 0.1689, "low": 0.1637, "close": 0.1678, "volume": 3457860.0, "close_time": 1723334399999, "quote_volume": 574355.7783, "trades": 6693, "taker_buy_base": 1678609.0, "taker_buy_quote": 278815.6473 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1678, "high": 0.169, "low": 0.1577, "close": 0.1581, "volume": 4806435.0, "close_time": 1723420799999, "quote_volume": 788535.3613, "trades": 9569, "taker_buy_base": 1990911.0, "taker_buy_quote": 325449.091 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1582, "high": 0.1679, "low": 0.1582, "close": 0.1635, "volume": 4618334.0, "close_time": 1723507199999, "quote_volume": 754584.4034, "trades": 9257, "taker_buy_base": 2294260.0, "taker_buy_quote": 374896.6852 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1637, "high": 0.1707, "low": 0.1592, "close": 0.1683, "volume": 5912088.0, "close_time": 1723593599999, "quote_volume": 980046.6103, "trades": 9943, "taker_buy_base": 3143258.0, "taker_buy_quote": 519857.7011 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1681, "high": 0.1696, "low": 0.1635, "close": 0.1661, "volume": 2929373.0, "close_time": 1723679999999, "quote_volume": 489016.2097, "trades": 6475, "taker_buy_base": 1382345.0, "taker_buy_quote": 230826.317 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1659, "high": 0.1678, "low": 0.1594, "close": 0.1611, "volume": 4160084.0, "close_time": 1723766399999, "quote_volume": 681355.023, "trades": 8501, "taker_buy_base": 2016752.0, "taker_buy_quote": 330026.5539 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.161, "high": 0.1633, "low": 0.1562, "close": 0.1604, "volume": 3510515.0, "close_time": 1723852799999, "quote_volume": 559345.9619, "trades": 6565, "taker_buy_base": 1767694.0, "taker_buy_quote": 281618.6139 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1603, "high": 0.1641, "low": 0.1591, "close": 0.1635, "volume": 3692413.0, "close_time": 1723939199999, "quote_volume": 596050.0976, "trades": 8096, "taker_buy_base": 1657557.0, "taker_buy_quote": 267807.788 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1636, "high": 0.1675, "low": 0.1607, "close": 0.1639, "volume": 2228705.0, "close_time": 1724025599999, "quote_volume": 366359.8773, "trades": 6195, "taker_buy_base": 1382831.0, "taker_buy_quote": 227139.1994 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1637, "high": 0.1689, "low": 0.1607, "close": 0.1689, "volume": 4068576.0, "close_time": 1724111999999, "quote_volume": 669669.6684, "trades": 8672, "taker_buy_base": 2121688.0, "taker_buy_quote": 349201.608 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1688, "high": 0.1718, "low": 0.1666, "close": 0.1711, "volume": 3126777.0, "close_time": 1724198399999, "quote_volume": 530024.3344, "trades": 10358, "taker_buy_base": 1637680.0, "taker_buy_quote": 277786.7817 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1709, "high": 0.1785, "low": 0.169, "close": 0.1758, "volume": 5699034.0, "close_time": 1724284799999, "quote_volume": 993382.2144, "trades": 14773, "taker_buy_base": 2911842.0, "taker_buy_quote": 507245.0249 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1759, "high": 0.1831, "low": 0.1738, "close": 0.1774, "volume": 12289323.0, "close_time": 1724371199999, "quote_volume": 2180304.0514, "trades": 20692, "taker_buy_base": 6095861.0, "taker_buy_quote": 1083281.5215 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1772, "high": 0.1881, "low": 0.1765, "close": 0.1869, "volume": 4072318.0, "close_time": 1724457599999, "quote_volume": 739066.6074, "trades": 11439, "taker_buy_base": 1779517.0, "taker_buy_quote": 323264.1831 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1869, "high": 0.1936, "low": 0.1845, "close": 0.1904, "volume": 5485492.0, "close_time": 1724543999999, "quote_volume": 1039645.4174, "trades": 13614, "taker_buy_base": 2852730.0, "taker_buy_quote": 540931.3431 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1904, "high": 0.1912, "low": 0.1825, "close": 0.1878, "volume": 2875142.0, "close_time": 1724630399999, "quote_volume": 537858.085, "trades": 8463, "taker_buy_base": 1328158.0, "taker_buy_quote": 248645.21 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1877, "high": 0.1885, "low": 0.1769, "close": 0.1783, "volume": 4285989.0, "close_time": 1724716799999, "quote_volume": 783237.8028, "trades": 10605, "taker_buy_base": 1934039.0, "taker_buy_quote": 353717.8068 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1782, "high": 0.1803, "low": 0.1665, "close": 0.1695, "volume": 4702261.0, "close_time": 1724803199999, "quote_volume": 821511.0649, "trades": 10871, "taker_buy_base": 2552293.0, "taker_buy_quote": 446017.5278 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.1695, "high": 0.1756, "low": 0.1622, "close": 0.1643, "volume": 5363202.0, "close_time": 1724889599999, "quote_volume": 899738.2512, "trades": 12807, "taker_buy_base": 2729713.0, "taker_buy_quote": 458116.2506 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1644, "high": 0.1698, "low": 0.1617, "close": 0.1654, "volume": 3770587.0, "close_time": 1724975999999, "quote_volume": 625983.9378, "trades": 8335, "taker_buy_base": 1956659.0, "taker_buy_quote": 325138.5266 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1653, "high": 0.1681, "low": 0.1585, "close": 0.1653, "volume": 3902862.0, "close_time": 1725062399999, "quote_volume": 637778.389, "trades": 9601, "taker_buy_base": 1781652.0, "taker_buy_quote": 291081.7879 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1652, "high": 0.1661, "low": 0.1607, "close": 0.1631, "volume": 2396011.0, "close_time": 1725148799999, "quote_volume": 391377.1143, "trades": 6303, "taker_buy_base": 1168585.0, "taker_buy_quote": 190724.8444 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.163, "high": 0.1631, "low": 0.1561, "close": 0.1577, "volume": 3065203.0, "close_time": 1725235199999, "quote_volume": 491023.207, "trades": 11141, "taker_buy_base": 1526162.0, "taker_buy_quote": 244454.2178 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1577, "high": 0.1663, "low": 0.1568, "close": 0.1652, "volume": 3084903.0, "close_time": 1725321599999, "quote_volume": 498836.0091, "trades": 8258, "taker_buy_base": 1521864.0, "taker_buy_quote": 246203.139 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1656, "high": 0.1675, "low": 0.1583, "close": 0.1588, "volume": 3641090.0, "close_time": 1725407999999, "quote_volume": 589976.2607, "trades": 7717, "taker_buy_base": 1908599.0, "taker_buy_quote": 310016.782 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1588, "high": 0.1655, "low": 0.1514, "close": 0.1616, "volume": 4473434.0, "close_time": 1725494399999, "quote_volume": 712784.7031, "trades": 10192, "taker_buy_base": 2276964.0, "taker_buy_quote": 362544.582 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1616, "high": 0.1624, "low": 0.1567, "close": 0.158, "volume": 2495558.0, "close_time": 1725580799999, "quote_volume": 396067.0673, "trades": 6187, "taker_buy_base": 1317296.0, "taker_buy_quote": 209136.8583 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1578, "high": 0.1602, "low": 0.1475, "close": 0.1529, "volume": 5002854.0, "close_time": 1725667199999, "quote_volume": 770327.2859, "trades": 9340, "taker_buy_base": 2599495.0, "taker_buy_quote": 400590.5387 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1529, "high": 0.1585, "low": 0.1523, "close": 0.1562, "volume": 2591555.0, "close_time": 1725753599999, "quote_volume": 402693.5378, "trades": 5599, "taker_buy_base": 1300132.0, "taker_buy_quote": 201692.267 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.156, "high": 0.1602, "low": 0.1549, "close": 0.1582, "volume": 4135492.0, "close_time": 1725839999999, "quote_volume": 649368.4546, "trades": 9728, "taker_buy_base": 1569861.0, "taker_buy_quote": 246692.5181 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1583, "high": 0.1662, "low": 0.1576, "close": 0.1644, "volume": 3564807.0, "close_time": 1725926399999, "quote_volume": 576364.5097, "trades": 11653, "taker_buy_base": 1751318.0, "taker_buy_quote": 283148.6816 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1646, "high": 0.1683, "low": 0.1628, "close": 0.1669, "volume": 3290795.0, "close_time": 1726012799999, "quote_volume": 544290.2228, "trades": 9312, "taker_buy_base": 1491532.0, "taker_buy_quote": 246609.9333 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.167, "high": 0.1683, "low": 0.1616, "close": 0.1674, "volume": 3635277.0, "close_time": 1726099199999, "quote_volume": 600282.9243, "trades": 11865, "taker_buy_base": 1888409.0, "taker_buy_quote": 311701.0835 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1674, "high": 0.1731, "low": 0.167, "close": 0.1728, "volume": 3132456.0, "close_time": 1726185599999, "quote_volume": 533109.2782, "trades": 9260, "taker_buy_base": 1526950.0, "taker_buy_quote": 259591.4029 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1728, "high": 0.1759, "low": 0.1698, "close": 0.175, "volume": 2969135.0, "close_time": 1726271999999, "quote_volume": 513113.5579, "trades": 8140, "taker_buy_base": 1450234.0, "taker_buy_quote": 250641.6278 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.175, "high": 0.1751, "low": 0.1708, "close": 0.173, "volume": 2388559.0, "close_time": 1726358399999, "quote_volume": 413196.4958, "trades": 6029, "taker_buy_base": 1268484.0, "taker_buy_quote": 219399.3408 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1731, "high": 0.1764, "low": 0.1699, "close": 0.1712, "volume": 3511152.0, "close_time": 1726444799999, "quote_volume": 611329.5787, "trades": 12058, "taker_buy_base": 1798370.0, "taker_buy_quote": 313291.4941 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.171, "high": 0.1747, "low": 0.1671, "close": 0.168, "volume": 6734045.0, "close_time": 1726531199999, "quote_volume": 1153007.1653, "trades": 11309, "taker_buy_base": 2787930.0, "taker_buy_quote": 476054.3734 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.168, "high": 0.1754, "low": 0.1664, "close": 0.1743, "volume": 3761589.0, "close_time": 1726617599999, "quote_volume": 643862.0, "trades": 8454, "taker_buy_base": 1964718.0, "taker_buy_quote": 335954.49 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1743, "high": 0.1774, "low": 0.1676, "close": 0.1769, "volume": 3993288.0, "close_time": 1726703999999, "quote_volume": 686188.2733, "trades": 10476, "taker_buy_base": 1888756.0, "taker_buy_quote": 324783.5929 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.177, "high": 0.1915, "low": 0.177, "close": 0.1824, "volume": 8044843.0, "close_time": 1726790399999, "quote_volume": 1464180.6151, "trades": 18517, "taker_buy_base": 4336383.0, "taker_buy_quote": 789511.999 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1824, "high": 0.1889, "low": 0.1811, "close": 0.1867, "volume": 3896875.0, "close_time": 1726876799999, "quote_volume": 721991.0514, "trades": 10943, "taker_buy_base": 1922614.0, "taker_buy_quote": 356266.4574 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1869, "high": 0.1952, "low": 0.1865, "close": 0.1952, "volume": 3730427.0, "close_time": 1726963199999, "quote_volume": 711620.0073, "trades": 12043, "taker_buy_base": 1947560.0, "taker_buy_quote": 371177.8169 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.1952, "high": 0.1956, "low": 0.1819, "close": 0.1874, "volume": 7291218.0, "close_time": 1727049599999, "quote_volume": 1360841.6657, "trades": 13081, "taker_buy_base": 3202187.0, "taker_buy_quote": 597216.6639 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1875, "high": 0.1943, "low": 0.1836, "close": 0.1936, "volume": 4516095.0, "close_time": 1727135999999, "quote_volume": 861501.213, "trades": 11100, "taker_buy_base": 2312158.0, "taker_buy_quote": 441135.215 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1936, "high": 0.2087, "low": 0.1886, "close": 0.1949, "volume": 8050544.0, "close_time": 1727222399999, "quote_volume": 1567565.4574, "trades": 17628, "taker_buy_base": 4045366.0, "taker_buy_quote": 789321.6318 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1949, "high": 0.1962, "low": 0.1885, "close": 0.1895, "volume": 3336412.0, "close_time": 1727308799999, "quote_volume": 642288.5428, "trades": 9675, "taker_buy_base": 1524530.0, "taker_buy_quote": 293395.0569 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1894, "high": 0.1966, "low": 0.1864, "close": 0.1944, "volume": 4118195.0, "close_time": 1727395199999, "quote_volume": 796225.0934, "trades": 11185, "taker_buy_base": 2524671.0, "taker_buy_quote": 488554.7744 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1945, "high": 0.2003, "low": 0.1923, "close": 0.1973, "volume": 7120387.0, "close_time": 1727481599999, "quote_volume": 1399813.9211, "trades": 18333, "taker_buy_base": 3809358.0, "taker_buy_quote": 749170.2971 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.1972, "high": 0.199, "low": 0.189, "close": 0.1926, "volume": 2593895.0, "close_time": 1727567999999, "quote_volume": 501487.8433, "trades": 8276, "taker_buy_base": 1175133.0, "taker_buy_quote": 227160.0856 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1927, "high": 0.1935, "low": 0.1879, "close": 0.1912, "volume": 2331783.0, "close_time": 1727654399999, "quote_volume": 445466.1601, "trades": 6968, "taker_buy_base": 1108299.0, "taker_buy_quote": 211810.9566 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1774, "close": 0.179, "volume": 4183049.0, "close_time": 1727740799999, "quote_volume": 778273.6624, "trades": 13574, "taker_buy_base": 2158515.0, "taker_buy_quote": 402278.5563 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1789, "high": 0.1866, "low": 0.1652, "close": 0.1673, "volume": 7842615.0, "close_time": 1727827199999, "quote_volume": 1370400.7088, "trades": 18610, "taker_buy_base": 3669588.0, "taker_buy_quote": 640302.3907 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1673, "high": 0.1721, "low": 0.159, "close": 0.1618, "volume": 6362570.0, "close_time": 1727913599999, "quote_volume": 1048774.8625, "trades": 15340, "taker_buy_base": 3369139.0, "taker_buy_quote": 553821.4663 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1618, "high": 0.166, "low": 0.157, "close": 0.1643, "volume": 5867359.0, "close_time": 1727999999999, "quote_volume": 952082.3471, "trades": 13492, "taker_buy_base": 3034587.0, "taker_buy_quote": 492998.045 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1643, "high": 0.1695, "low": 0.1634, "close": 0.1693, "volume": 3564474.0, "close_time": 1728086399999, "quote_volume": 592822.1962, "trades": 7305, "taker_buy_base": 1906904.0, "taker_buy_quote": 317285.6924 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1694, "high": 0.1722, "low": 0.1666, "close": 0.1702, "volume": 2764637.0, "close_time": 1728172799999, "quote_volume": 468962.0443, "trades": 6184, "taker_buy_base": 1271802.0, "taker_buy_quote": 215768.9414 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1701, "high": 0.1753, "low": 0.1694, "close": 0.1749, "volume": 1596337.0, "close_time": 1728259199999, "quote_volume": 275538.4959, "trades": 5268, "taker_buy_base": 824350.0, "taker_buy_quote": 142269.4855 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.1749, "high": 0.1789, "low": 0.1733, "close": 0.1738, "volume": 3364111.0, "close_time": 1728345599999, "quote_volume": 594019.8919, "trades": 8793, "taker_buy_base": 1472112.0, "taker_buy_quote": 259868.7055 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.174, "high": 0.1755, "low": 0.1678, "close": 0.1715, "volume": 4789792.0, "close_time": 1728431999999, "quote_volume": 820337.0775, "trades": 9594, "taker_buy_base": 2627992.0, "taker_buy_quote": 450222.6222 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1717, "high": 0.1727, "low": 0.1651, "close": 0.1673, "volume": 2842716.0, "close_time": 1728518399999, "quote_volume": 480516.2785, "trades": 7897, "taker_buy_base": 1387635.0, "taker_buy_quote": 234373.24 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1673, "high": 0.1715, "low": 0.1613, "close": 0.1659, "volume": 3916538.0, "close_time": 1728604799999, "quote_volume": 653464.3932, "trades": 8614, "taker_buy_base": 2021612.0, "taker_buy_quote": 336810.6616 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1659, "high": 0.1742, "low": 0.1656, "close": 0.1733, "volume": 3960583.0, "close_time": 1728691199999, "quote_volume": 677366.5424, "trades": 8950, "taker_buy_base": 1724844.0, "taker_buy_quote": 295012.2656 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1734, "high": 0.1771, "low": 0.1733, "close": 0.175, "volume": 2304806.0, "close_time": 1728777599999, "quote_volume": 404376.0709, "trades": 6774, "taker_buy_base": 1198713.0, "taker_buy_quote": 210342.0158 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1752, "high": 0.1759, "low": 0.1696, "close": 0.1731, "volume": 2370993.0, "close_time": 1728863999999, "quote_volume": 410048.619, "trades": 6468, "taker_buy_base": 1187571.0, "taker_buy_quote": 205715.5962 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1732, "high": 0.1815, "low": 0.1712, "close": 0.1808, "volume": 5306712.0, "close_time": 1728950399999, "quote_volume": 941580.3232, "trades": 10706, "taker_buy_base": 2608850.0, "taker_buy_quote": 463205.2082 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1809, "high": 0.1839, "low": 0.1737, "close": 0.1806, "volume": 6233150.0, "close_time": 1729036799999, "quote_volume": 1123418.9077, "trades": 15190, "taker_buy_base": 2960888.0, "taker_buy_quote": 534027.1565 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1808, "high": 0.1816, "low": 0.1756, "close": 0.1768, "volume": 2718091.0, "close_time": 1729123199999, "quote_volume": 484264.5814, "trades": 8993, "taker_buy_base": 1361943.0, "taker_buy_quote": 242623.1186 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1767, "high": 0.178, "low": 0.1699, "close": 0.1729, "volume": 2574195.0, "close_time": 1729209599999, "quote_volume": 447318.5429, "trades": 7171, "taker_buy_base": 1379663.0, "taker_buy_quote": 239788.8958 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1729, "high": 0.1772, "low": 0.1722, "close": 0.1769, "volume": 2462612.0, "close_time": 1729295999999, "quote_volume": 431543.8925, "trades": 5662, "taker_buy_base": 1290948.0, "taker_buy_quote": 226448.3625 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.177, "high": 0.181, "low": 0.1755, "close": 0.1793, "volume": 3602403.0, "close_time": 1729382399999, "quote_volume": 643450.754, "trades": 7714, "taker_buy_base": 1547716.0, "taker_buy_quote": 276718.7085 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1792, "high": 0.1842, "low": 0.1769, "close": 0.1842, "volume": 3397260.0, "close_time": 1729468799999, "quote_volume": 614192.7373, "trades": 9575, "taker_buy_base": 1382066.0, "taker_buy_quote": 250239.8404 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.1841, "high": 0.1852, "low": 0.1775, "close": 0.1783, "volume": 3757297.0, "close_time": 1729555199999, "quote_volume": 680652.846, "trades": 9530, "taker_buy_base": 1847897.0, "taker_buy_quote": 334484.4353 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1783, "high": 0.1793, "low": 0.1724, "close": 0.1758, "volume": 4174306.0, "close_time": 1729641599999, "quote_volume": 732085.7443, "trades": 11360, "taker_buy_base": 2022260.0, "taker_buy_quote": 354802.1123 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1758, "high": 0.1761, "low": 0.1652, "close": 0.1726, "volume": 8647246.0, "close_time": 1729727999999, "quote_volume": 1479159.9246, "trades": 16773, "taker_buy_base": 4263977.0, "taker_buy_quote": 729452.6534 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1726, "high": 0.1821, "low": 0.1702, "close": 0.1762, "volume": 10075795.0, "close_time": 1729814399999, "quote_volume": 1781270.1256, "trades": 17393, "taker_buy_base": 4612821.0, "taker_buy_quote": 814059.5423 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.1763, "high": 0.1771, "low": 0.1551, "close": 0.1614, "volume": 6350885.0, "close_time": 1729900799999, "quote_volume": 1069160.5646, "trades": 14091, "taker_buy_base": 3215365.0, "taker_buy_quote": 542183.1835 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1612, "high": 0.165, "low": 0.1586, "close": 0.1612, "volume": 3606697.0, "close_time": 1729987199999, "quote_volume": 584683.1987, "trades": 8067, "taker_buy_base": 1799746.0, "taker_buy_quote": 291715.5385 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1612, "high": 0.1661, "low": 0.1601, "close": 0.165, "volume": 1717872.0, "close_time": 1730073599999, "quote_volume": 279612.5242, "trades": 4460, "taker_buy_base": 939093.0, "taker_buy_quote": 152671.6265 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1651, "high": 0.1672, "low": 0.161, "close": 0.166, "volume": 3680082.0, "close_time": 1730159999999, "quote_volume": 603420.2618, "trades": 8853, "taker_buy_base": 1842432.0, "taker_buy_quote": 302064.686 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1661, "high": 0.1732, "low": 0.1651, "close": 0.1727, "volume": 3970864.0, "close_time": 1730246399999, "quote_volume": 674834.6059, "trades": 8878, "taker_buy_base": 1847417.0, "taker_buy_quote": 313869.4628 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1727, "high": 0.1729, "low": 0.1681, "close": 0.1696, "volume": 3012114.0, "close_time": 1730332799999, "quote_volume": 514379.9625, "trades": 7722, "taker_buy_base": 1497499.0, "taker_buy_quote": 255639.3608 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1591, "close": 0.1603, "volume": 3276293.0, "close_time": 1730419199999, "quote_volume": 537186.6441, "trades": 7463, "taker_buy_base": 1752247.0, "taker_buy_quote": 286886.1947 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1604, "high": 0.1641, "low": 0.1572, "close": 0.1597, "volume": 3528560.0, "close_time": 1730505599999, "quote_volume": 565327.7443, "trades": 7493, "taker_buy_base": 1687731.0, "taker_buy_quote": 270373.3717 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1597, "high": 0.1617, "low": 0.1544, "close": 0.155, "volume": 3053654.0, "close_time": 1730591999999, "quote_volume": 479764.0355, "trades": 5349, "taker_buy_base": 1504607.0, "taker_buy_quote": 236276.2197 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1552, "high": 0.1554, "low": 0.1461, "close": 0.151, "volume": 5372101.0, "close_time": 1730678399999, "quote_volume": 808728.4512, "trades": 12934, "taker_buy_base": 2219241.0, "taker_buy_quote": 334000.9352 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.151, "high": 0.1534, "low": 0.1462, "close": 0.1493, "volume": 7007610.0, "close_time": 1730764799999, "quote_volume": 1048512.501, "trades": 10537, "taker_buy_base": 3760543.0, "taker_buy_quote": 562991.6057 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1494, "high": 0.1593, "low": 0.1493, "close": 0.1568, "volume": 5290725.0, "close_time": 1730851199999, "quote_volume": 820622.1091, "trades": 10084, "taker_buy_base": 2561791.0, "taker_buy_quote": 397545.0219 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1568, "high": 0.1708, "low": 0.1568, "close": 0.1706, "volume": 8905788.0, "close_time": 1730937599999, "quote_volume": 1480720.2046, "trades": 16281, "taker_buy_base": 4399357.0, "taker_buy_quote": 731951.6555 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1708, "high": 0.1827, "low": 0.1666, "close": 0.1711, "volume": 14512154.0, "close_time": 1731023999999, "quote_volume": 2496154.0784, "trades": 23592, "taker_buy_base": 7554446.0, "taker_buy_quote": 1298893.0827 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.1711, "high": 0.1726, "low": 0.1634, "close": 0.1709, "volume": 16456831.0, "close_time": 1731110399999, "quote_volume": 2758726.6591, "trades": 20130, "taker_buy_base": 8057600.0, "taker_buy_quote": 1350036.4921 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1709, "high": 0.1754, "low": 0.1678, "close": 0.1749, "volume": 7083486.0, "close_time": 1731196799999, "quote_volume": 1215362.9188, "trades": 12294, "taker_buy_base": 3138964.0, "taker_buy_quote": 538724.5163 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.175, "high": 0.1898, "low": 0.1701, "close": 0.1839, "volume": 13111081.0, "close_time": 1731283199999, "quote_volume": 2377841.9544, "trades": 26678, "taker_buy_base": 6602673.0, "taker_buy_quote": 1198327.6279 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1841, "high": 0.1951, "low": 0.181, "close": 0.1949, "volume": 14257077.0, "close_time": 1731369599999, "quote_volume": 2682574.7035, "trades": 28723, "taker_buy_base": 7172249.0, "taker_buy_quote": 1350257.2238 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1949, "high": 0.2042, "low": 0.1824, "close": 0.1966, "volume": 27337147.0, "close_time": 1731455999999, "quote_volume": 5275873.4549, "trades": 51540, "taker_buy_base": 13939914.0, "taker_buy_quote": 2691729.8196 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1966, "high": 0.2001, "low": 0.18, "close": 0.1875, "volume": 19245913.0, "close_time": 1731542399999, "quote_volume": 3621324.8506, "trades": 36518, "taker_buy_base": 9830842.0, "taker_buy_quote": 1849240.9682 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1876, "high": 0.1928, "low": 0.178, "close": 0.1814, "volume": 26153395.0, "close_time": 1731628799999, "quote_volume": 4848495.9773, "trades": 34508, "taker_buy_base": 13381722.0, "taker_buy_quote": 2489346.2792 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1817, "high": 0.1925, "low": 0.1751, "close": 0.1924, "volume": 18213785.0, "close_time": 1731715199999, "quote_volume": 3362213.8558, "trades": 26699, "taker_buy_base": 9358846.0, "taker_buy_quote": 1730430.2267 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1921, "high": 0.217, "low": 0.1913, "close": 0.2168, "volume": 19358528.0, "close_time": 1731801599999, "quote_volume": 3971310.4518, "trades": 28533, "taker_buy_base": 9868714.0, "taker_buy_quote": 2029745.8095 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.2166, "high": 0.2166, "low": 0.1923, "close": 0.1965, "volume": 18083921.0, "close_time": 1731887999999, "quote_volume": 3689031.564, "trades": 27036, "taker_buy_base": 8398817.0, "taker_buy_quote": 1713918.8616 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1967, "high": 0.2305, "low": 0.1948, "close": 0.2267, "volume": 31674602.0, "close_time": 1731974399999, "quote_volume": 6819442.9897, "trades": 56632, "taker_buy_base": 15791941.0, "taker_buy_quote": 3406791.4917 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2266, "high": 0.2294, "low": 0.2095, "close": 0.2154, "volume": 16405274.0, "close_time": 1732060799999, "quote_volume": 3604958.1432, "trades": 31576, "taker_buy_base": 8152357.0, "taker_buy_quote": 1790001.4139 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.2153, "high": 0.218, "low": 0.2016, "close": 0.2055, "volume": 21073693.0, "close_time": 1732147199999, "quote_volume": 4400880.693, "trades": 26802, "taker_buy_base": 10625390.0, "taker_buy_quote": 2218905.2595 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.2053, "high": 0.2173, "low": 0.198, "close": 0.215, "volume": 17795932.0, "close_time": 1732233599999, "quote_volume": 3730536.8361, "trades": 23706, "taker_buy_base": 8711610.0, "taker_buy_quote": 1823080.9441 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.215, "high": 0.2317, "low": 0.2113, "close": 0.2317, "volume": 22719400.0, "close_time": 1732319999999, "quote_volume": 4994381.6903, "trades": 30577, "taker_buy_base": 11447009.0, "taker_buy_quote": 2516820.4176 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.2318, "high": 0.2624, "low": 0.2292, "close": 0.2495, "volume": 39464364.0, "close_time": 1732406399999, "quote_volume": 9745835.2098, "trades": 73730, "taker_buy_base": 18896723.0, "taker_buy_quote": 4660202.8005 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2496, "high": 0.2902, "low": 0.2402, "close": 0.2888, "volume": 40176060.0, "close_time": 1732492799999, "quote_volume": 10535932.6022, "trades": 91775, "taker_buy_base": 20639194.0, "taker_buy_quote": 5425863.7855 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.2888, "high": 0.3334, "low": 0.2632, "close": 0.2677, "volume": 74986700.0, "close_time": 1732579199999, "quote_volume": 22565545.7934, "trades": 142183, "taker_buy_base": 35095145.0, "taker_buy_quote": 10570670.0658 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.2678, "high": 0.2914, "low": 0.2583, "close": 0.2827, "volume": 30654419.0, "close_time": 1732665599999, "quote_volume": 8403977.0742, "trades": 60580, "taker_buy_base": 14497461.0, "taker_buy_quote": 3976125.7822 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2826, "high": 0.3025, "low": 0.2749, "close": 0.2977, "volume": 20730748.0, "close_time": 1732751999999, "quote_volume": 6033084.0693, "trades": 40562, "taker_buy_base": 9718915.0, "taker_buy_quote": 2826717.0494 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.2977, "high": 0.3088, "low": 0.292, "close": 0.3037, "volume": 15545130.0, "close_time": 1732838399999, "quote_volume": 4676449.0664, "trades": 30505, "taker_buy_base": 7663821.0, "taker_buy_quote": 2305613.4371 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.3035, "high": 0.3319, "low": 0.2941, "close": 0.3283, "volume": 18073775.0, "close_time": 1732924799999, "quote_volume": 5669278.25, "trades": 42455, "taker_buy_base": 9421956.0, "taker_buy_quote": 2957292.2213 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.3285, "high": 0.3306, "low": 0.3098, "close": 0.3196, "volume": 13010047.0, "close_time": 1733011199999, "quote_volume": 4153001.17, "trades": 29873, "taker_buy_base": 6602077.0, "taker_buy_quote": 2107438.2307 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.3194, "high": 0.3252, "low": 0.3054, "close": 0.3203, "volume": 14261298.0, "close_time": 1733097599999, "quote_volume": 4519884.4865, "trades": 30997, "taker_buy_base": 7069397.0, "taker_buy_quote": 2241191.532 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.3201, "high": 0.3286, "low": 0.2921, "close": 0.3256, "volume": 31531901.0, "close_time": 1733183999999, "quote_volume": 9797700.9106, "trades": 74629, "taker_buy_base": 15313746.0, "taker_buy_quote": 4755473.1392 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.3255, "high": 0.3513, "low": 0.3044, "close": 0.3504, "volume": 49481768.0, "close_time": 1733270399999, "quote_volume": 16340938.9145, "trades": 110889, "taker_buy_base": 24181847.0, "taker_buy_quote": 7991371.7832 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3505, "high": 0.3644, "low": 0.333, "close": 0.353, "volume": 37093808.0, "close_time": 1733356799999, "quote_volume": 13030424.612, "trades": 82153, "taker_buy_base": 18383573.0, "taker_buy_quote": 6461797.4192 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.353, "high": 0.3563, "low": 0.3209, "close": 0.3344, "volume": 50403501.0, "close_time": 1733443199999, "quote_volume": 17182310.3466, "trades": 125293, "taker_buy_base": 24249960.0, "taker_buy_quote": 8279334.0186 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.3346, "high": 0.351, "low": 0.322, "close": 0.344, "volume": 56538830.0, "close_time": 1733529599999, "quote_volume": 19179184.3037, "trades": 118397, "taker_buy_base": 29095026.0, "taker_buy_quote": 9879445.0464 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.344, "high": 0.3734, "low": 0.3337, "close": 0.3384, "volume": 37937241.0, "close_time": 1733615999999, "quote_volume": 13213673.4783, "trades": 84507, "taker_buy_base": 19690868.0, "taker_buy_quote": 6876222.6719 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.3384, "high": 0.3407, "low": 0.3269, "close": 0.3399, "volume": 8857838.0, "close_time": 1733702399999, "quote_volume": 2959991.0041, "trades": 23338, "taker_buy_base": 3928379.0, "taker_buy_quote": 1313570.9529 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.3398, "high": 0.3399, "low": 0.2345, "close": 0.2755, "volume": 40923703.0, "close_time": 1733788799999, "quote_volume": 11981657.8306, "trades": 103113, "taker_buy_base": 20851881.0, "taker_buy_quote": 6093259.7118 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2755, "high": 0.2793, "low": 0.2379, "close": 0.2671, "volume": 31391705.0, "close_time": 1733875199999, "quote_volume": 8188774.0813, "trades": 63226, "taker_buy_base": 14632996.0, "taker_buy_quote": 3816644.818 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2671, "high": 0.2922, "low": 0.2553, "close": 0.2908, "volume": 14975217.0, "close_time": 1733961599999, "quote_volume": 4121340.7914, "trades": 28039, "taker_buy_base": 7229557.0, "taker_buy_quote": 1989691.5406 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2907, "high": 0.3069, "low": 0.2868, "close": 0.2955, "volume": 26228313.0, "close_time": 1734047999999, "quote_volume": 7784912.8159, "trades": 46364, "taker_buy_base": 12761791.0, "taker_buy_quote": 3789441.5106 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2956, "high": 0.2975, "low": 0.2842, "close": 0.2952, "volume": 9143180.0, "close_time": 1734134399999, "quote_volume": 2658928.5766, "trades": 25573, "taker_buy_base": 4262572.0, "taker_buy_quote": 1240595.4418 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.295, "high": 0.2981, "low": 0.2725, "close": 0.278, "volume": 6474674.0, "close_time": 1734220799999, "quote_volume": 1846750.8651, "trades": 17539, "taker_buy_base": 3308061.0, "taker_buy_quote": 942154.4295 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.278, "high": 0.2891, "low": 0.2706, "close": 0.2876, "volume": 7696027.0, "close_time": 1734307199999, "quote_volume": 2158235.2024, "trades": 20747, "taker_buy_base": 3667215.0, "taker_buy_quote": 1028671.2032 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2875, "high": 0.2936, "low": 0.2682, "close": 0.2773, "volume": 9931081.0, "close_time": 1734393599999, "quote_volume": 2780536.5072, "trades": 22125, "taker_buy_base": 5277105.0, "taker_buy_quote": 1474976.7842 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2774, "high": 0.2837, "low": 0.2592, "close": 0.2626, "volume": 18134686.0, "close_time": 1734479999999, "quote_volume": 4944594.4624, "trades": 41781, "taker_buy_base": 9226711.0, "taker_buy_quote": 2520394.141 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2346, "close": 0.2381, "volume": 20651460.0, "close_time": 1734566399999, "quote_volume": 5194516.6213, "trades": 43972, "taker_buy_base": 9539358.0, "taker_buy_quote": 2400402.4963 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2381, "high": 0.2487, "low": 0.2157, "close": 0.2235, "volume": 25933450.0, "close_time": 1734652799999, "quote_volume": 6045098.0497, "trades": 47671, "taker_buy_base": 15314055.0, "taker_buy_quote": 3590388.854 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.2234, "high": 0.2372, "low": 0.1888, "close": 0.2254, "volume": 42415947.0, "close_time": 1734739199999, "quote_volume": 8748954.4103, "trades": 72543, "taker_buy_base": 24201001.0, "taker_buy_quote": 4961634.9428 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2254, "high": 0.2387, "low": 0.2064, "close": 0.2097, "volume": 14423144.0, "close_time": 1734825599999, "quote_volume": 3197099.3478, "trades": 31667, "taker_buy_base": 7059537.0, "taker_buy_quote": 1563849.6624 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.2099, "high": 0.221, "low": 0.2052, "close": 0.2127, "volume": 15975875.0, "close_time": 1734911999999, "quote_volume": 3402434.2339, "trades": 27262, "taker_buy_base": 7903433.0, "taker_buy_quote": 1683935.3049 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.2126, "high": 0.2352, "low": 0.207, "close": 0.2319, "volume": 14505732.0, "close_time": 1734998399999, "quote_volume": 3208111.7899, "trades": 23983, "taker_buy_base": 7525808.0, "taker_buy_quote": 1665393.0957 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2318, "high": 0.308, "low": 0.2256, "close": 0.2791, "volume": 229501094.0, "close_time": 1735084799999, "quote_volume": 63993681.7271, "trades": 332729, "taker_buy_base": 114294805.0, "taker_buy_quote": 31852242.0918 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2793, "high": 0.2988, "low": 0.2548, "close": 0.261, "volume": 94617160.0, "close_time": 1735171199999, "quote_volume": 26187882.8717, "trades": 115232, "taker_buy_base": 46161162.0, "taker_buy_quote": 12787059.3752 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2609, "high": 0.2622, "low": 0.24, "close": 0.2456, "volume": 49377242.0, "close_time": 1735257599999, "quote_volume": 12386335.7019, "trades": 57301, "taker_buy_base": 24119839.0, "taker_buy_quote": 6055549.0282 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2456, "high": 0.2533, "low": 0.2379, "close": 0.24, "volume": 24473075.0, "close_time": 1735343999999, "quote_volume": 5990704.6542, "trades": 35380, "taker_buy_base": 11458050.0, "taker_buy_quote": 2806920.8249 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.24, "high": 0.2573, "low": 0.2379, "close": 0.2557, "volume": 21401029.0, "close_time": 1735430399999, "quote_volume": 5243926.9352, "trades": 30321, "taker_buy_base": 11143287.0, "taker_buy_quote": 2733455.4373 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.2556, "high": 0.2647, "low": 0.2355, "close": 0.2378, "volume": 28640916.0, "close_time": 1735516799999, "quote_volume": 7205299.1898, "trades": 41316, "taker_buy_base": 13104619.0, "taker_buy_quote": 3304898.238 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2378, "high": 0.2446, "low": 0.2277, "close": 0.236, "volume": 15647714.0, "close_time": 1735603199999, "quote_volume": 3707118.8463, "trades": 30388, "taker_buy_base": 7416415.0, "taker_buy_quote": 1757160.9519 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.236, "high": 0.2424, "low": 0.229, "close": 0.2328, "volume": 10204464.0, "close_time": 1735689599999, "quote_volume": 2395010.6316, "trades": 21604, "taker_buy_base": 4716942.0, "taker_buy_quote": 1106557.3091 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.2326, "high": 0.2437, "low": 0.2268, "close": 0.2422, "volume": 8367398.0, "close_time": 1735775999999, "quote_volume": 1973747.0574, "trades": 17764, "taker_buy_base": 3904928.0, "taker_buy_quote": 920338.5657 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2424, "high": 0.2509, "low": 0.2416, "close": 0.2481, "volume": 11165447.0, "close_time": 1735862399999, "quote_volume": 2744578.3585, "trades": 20627, "taker_buy_base": 5526810.0, "taker_buy_quote": 1359267.8238 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2482, "high": 0.2624, "low": 0.2437, "close": 0.2586, "volume": 12442095.0, "close_time": 1735948799999, "quote_volume": 3163217.4257, "trades": 20634, "taker_buy_base": 5856502.0, "taker_buy_quote": 1491366.7778 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.2586, "high": 0.2643, "low": 0.2544, "close": 0.2575, "volume": 8517057.0, "close_time": 1736035199999, "quote_volume": 2207219.6744, "trades": 19977, "taker_buy_base": 4441418.0, "taker_buy_quote": 1152322.9528 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2575, "high": 0.2771, "low": 0.2532, "close": 0.2699, "volume": 62517712.0, "close_time": 1736121599999, "quote_volume": 16769416.9828, "trades": 102689, "taker_buy_base": 32648302.0, "taker_buy_quote": 8749943.4002 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.2699, "high": 0.2943, "low": 0.2613, "close": 0.2824, "volume": 55352062.0, "close_time": 1736207999999, "quote_volume": 15520253.7137, "trades": 80904, "taker_buy_base": 27245546.0, "taker_buy_quote": 7641438.6157 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.2825, "high": 0.2825, "low": 0.2505, "close": 0.2533, "volume": 22234685.0, "close_time": 1736294399999, "quote_volume": 5992925.7898, "trades": 27739, "taker_buy_base": 10657844.0, "taker_buy_quote": 2880597.6946 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2533, "high": 0.2592, "low": 0.2325, "close": 0.2466, "volume": 39125805.0, "close_time": 1736380799999, "quote_volume": 9595201.2285, "trades": 47940, "taker_buy_base": 18952629.0, "taker_buy_quote": 4644966.8781 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.2466, "high": 0.2575, "low": 0.2371, "close": 0.2472, "volume": 23642730.0, "close_time": 1736467199999, "quote_volume": 5874237.2894, "trades": 27350, "taker_buy_base": 11077642.0, "taker_buy_quote": 2751723.5462 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.247, "high": 0.2576, "low": 0.2366, "close": 0.2543, "volume": 20457908.0, "close_time": 1736553599999, "quote_volume": 5029862.3975, "trades": 26489, "taker_buy_base": 10297326.0, "taker_buy_quote": 2530800.9389 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.2543, "high": 0.2609, "low": 0.2453, "close": 0.2508, "volume": 16651370.0, "close_time": 1736639999999, "quote_volume": 4217858.2069, "trades": 23513, "taker_buy_base": 8037895.0, "taker_buy_quote": 2038488.6124 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.2507, "high": 0.257, "low": 0.2426, "close": 0.2469, "volume": 12333475.0, "close_time": 1736726399999, "quote_volume": 3071276.2993, "trades": 17077, "taker_buy_base": 6149221.0, "taker_buy_quote": 1532053.6953 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.247, "high": 0.2562, "low": 0.2201, "close": 0.2375, "volume": 22508442.0, "close_time": 1736812799999, "quote_volume": 5301490.3633, "trades": 31848, "taker_buy_base": 11602699.0, "taker_buy_quote": 2735557.8781 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.2376, "high": 0.2497, "low": 0.2344, "close": 0.2492, "volume": 9192356.0, "close_time": 1736899199999, "quote_volume": 2226105.6035, "trades": 12753, "taker_buy_base": 4547282.0, "taker_buy_quote": 1100805.1017 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2492, "high": 0.2599, "low": 0.2378, "close": 0.2592, "volume": 13074058.0, "close_time": 1736985599999, "quote_volume": 3264357.8496, "trades": 23476, "taker_buy_base": 6007054.0, "taker_buy_quote": 1499394.1987 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.2592, "high": 0.2623, "low": 0.2477, "close": 0.2534, "volume": 12309010.0, "close_time": 1737071999999, "quote_volume": 3142645.0781, "trades": 21748, "taker_buy_base": 6320626.0, "taker_buy_quote": 1615901.321 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.2535, "high": 0.2664, "low": 0.2533, "close": 0.2641, "volume": 11441076.0, "close_time": 1737158399999, "quote_volume": 2981446.9532, "trades": 17586, "taker_buy_base": 5595597.0, "taker_buy_quote": 1459131.2211 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.2641, "high": 0.2709, "low": 0.2387, "close": 0.249, "volume": 15265512.0, "close_time": 1737244799999, "quote_volume": 3839087.8155, "trades": 26082, "taker_buy_base": 7287465.0, "taker_buy_quote": 1839034.4568 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.2491, "high": 0.2565, "low": 0.222, "close": 0.2263, "volume": 30886804.0, "close_time": 1737331199999, "quote_volume": 7338428.4551, "trades": 51824, "taker_buy_base": 14832653.0, "taker_buy_quote": 3524323.2113 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.2263, "high": 0.2524, "low": 0.2192, "close": 0.2317, "volume": 27562204.0, "close_time": 1737417599999, "quote_volume": 6478187.5517, "trades": 56016, "taker_buy_base": 13191348.0, "taker_buy_quote": 3102338.9534 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.232, "high": 0.2464, "low": 0.2225, "close": 0.2394, "volume": 9978530.0, "close_time": 1737503999999, "quote_volume": 2325548.3344, "trades": 20550, "taker_buy_base": 4839268.0, "taker_buy_quote": 1127316.5742 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.2393, "high": 0.2407, "low": 0.2294, "close": 0.2303, "volume": 5660143.0, "close_time": 1737590399999, "quote_volume": 1332904.4948, "trades": 10539, "taker_buy_base": 2460495.0, "taker_buy_quote": 579239.6597 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.2303, "high": 0.2331, "low": 0.2209, "close": 0.2297, "volume": 13160804.0, "close_time": 1737676799999, "quote_volume": 2978978.7604, "trades": 26424, "taker_buy_base": 7484595.0, "taker_buy_quote": 1696224.9393 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.2297, "high": 0.2382, "low": 0.2214, "close": 0.2245, "volume": 13015767.0, "close_time": 1737763199999, "quote_volume": 3001414.3673, "trades": 17664, "taker_buy_base": 6634026.0, "taker_buy_quote": 1529541.4854 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.2246, "high": 0.2321, "low": 0.2219, "close": 0.229, "volume": 6927991.0, "close_time": 1737849599999, "quote_volume": 1564371.3913, "trades": 9246, "taker_buy_base": 3317062.0, "taker_buy_quote": 749500.9871 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.2291, "high": 0.2439, "low": 0.2258, "close": 0.226, "volume": 7610814.0, "close_time": 1737935999999, "quote_volume": 1798186.5979, "trades": 12301, "taker_buy_base": 3582670.0, "taker_buy_quote": 847103.419 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.226, "high": 0.2279, "low": 0.2067, "close": 0.2252, "volume": 14581825.0, "close_time": 1738022399999, "quote_volume": 3153475.9901, "trades": 20118, "taker_buy_base": 7489567.0, "taker_buy_quote": 1620756.6859 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.2253, "high": 0.2275, "low": 0.2051, "close": 0.2075, "volume": 7552177.0, "close_time": 1738108799999, "quote_volume": 1645709.5489, "trades": 12263, "taker_buy_base": 3380674.0, "taker_buy_quote": 735402.4107 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.2074, "high": 0.2195, "low": 0.2058, "close": 0.2131, "volume": 7242887.0, "close_time": 1738195199999, "quote_volume": 1534128.493, "trades": 11273, "taker_buy_base": 3760928.0, "taker_buy_quote": 796101.5201 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.2131, "high": 0.2278, "low": 0.2113, "close": 0.223, "volume": 4767660.0, "close_time": 1738281599999, "quote_volume": 1059622.247, "trades": 6728, "taker_buy_base": 2620909.0, "taker_buy_quote": 582762.8918 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.2229, "high": 0.233, "low": 0.2173, "close": 0.2214, "volume": 6477784.0, "close_time": 1738367999999, "quote_volume": 1458725.5553, "trades": 9511, "taker_buy_base": 3212343.0, "taker_buy_quote": 721909.2686 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.2214, "high": 0.227, "low": 0.208, "close": 0.2091, "volume": 6161069.0, "close_time": 1738454399999, "quote_volume": 1352368.6557, "trades": 8995, "taker_buy_base": 3035414.0, "taker_buy_quote": 666920.5306 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.2093, "high": 0.2149, "low": 0.1767, "close": 0.188, "volume": 15666631.0, "close_time": 1738540799999, "quote_volume": 3044854.6838, "trades": 21505, "taker_buy_base": 7928005.0, "taker_buy_quote": 1541653.9245 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1878, "high": 0.1936, "low": 0.1412, "close": 0.1912, "volume": 47700420.0, "close_time": 1738627199999, "quote_volume": 8165973.5985, "trades": 47913, "taker_buy_base": 22177623.0, "taker_buy_quote": 3792159.6834 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1914, "high": 0.1944, "low": 0.173, "close": 0.1837, "volume": 15920425.0, "close_time": 1738713599999, "quote_volume": 2899831.0326, "trades": 16791, "taker_buy_base": 7890970.0, "taker_buy_quote": 1437145.9604 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1836, "high": 0.1848, "low": 0.1753, "close": 0.178, "volume": 8252033.0, "close_time": 1738799999999, "quote_volume": 1492794.5389, "trades": 8739, "taker_buy_base": 3981767.0, "taker_buy_quote": 720770.6543 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.178, "high": 0.1807, "low": 0.1674, "close": 0.1689, "volume": 8462273.0, "close_time": 1738886399999, "quote_volume": 1466625.0305, "trades": 8671, "taker_buy_base": 4206464.0, "taker_buy_quote": 729764.0677 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1689, "high": 0.1803, "low": 0.1659, "close": 0.1717, "volume": 8111272.0, "close_time": 1738972799999, "quote_volume": 1405787.1004, "trades": 8401, "taker_buy_base": 4012523.0, "taker_buy_quote": 695869.7349 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1712, "high": 0.1809, "low": 0.1692, "close": 0.1801, "volume": 4291956.0, "close_time": 1739059199999, "quote_volume": 743280.435, "trades": 5036, "taker_buy_base": 2181979.0, "taker_buy_quote": 377874.1473 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1801, "high": 0.1834, "low": 0.1684, "close": 0.1769, "volume": 5251558.0, "close_time": 1739145599999, "quote_volume": 935904.5637, "trades": 5676, "taker_buy_base": 2649077.0, "taker_buy_quote": 471864.4413 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1767, "high": 0.1853, "low": 0.1711, "close": 0.1845, "volume": 5799331.0, "close_time": 1739231999999, "quote_volume": 1039222.3118, "trades": 6620, "taker_buy_base": 2925398.0, "taker_buy_quote": 523982.5738 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1845, "high": 0.1924, "low": 0.1766, "close": 0.18, "volume": 6290604.0, "close_time": 1739318399999, "quote_volume": 1156345.9626, "trades": 7819, "taker_buy_base": 3121696.0, "taker_buy_quote": 575529.2969 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.18, "high": 0.1936, "low": 0.1772, "close": 0.192, "volume": 13208896.0, "close_time": 1739404799999, "quote_volume": 2423318.3141, "trades": 14613, "taker_buy_base": 6599723.0, "taker_buy_quote": 1210248.8758 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.192, "high": 0.1932, "low": 0.1818, "close": 0.1875, "volume": 5523450.0, "close_time": 1739491199999, "quote_volume": 1029397.9184, "trades": 7876, "taker_buy_base": 2873691.0, "taker_buy_quote": 534958.5034 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1874, "high": 0.1946, "low": 0.1866, "close": 0.1896, "volume": 4903328.0, "close_time": 1739577599999, "quote_volume": 933435.4693, "trades": 6383, "taker_buy_base": 2411190.0, "taker_buy_quote": 458982.0504 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1895, "high": 0.1901, "low": 0.1828, "close": 0.1837, "volume": 3920533.0, "close_time": 1739663999999, "quote_volume": 732249.2747, "trades": 5126, "taker_buy_base": 2107619.0, "taker_buy_quote": 393811.9494 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1837, "high": 0.1886, "low": 0.1803, "close": 0.1859, "volume": 4908040.0, "close_time": 1739750399999, "quote_volume": 910121.0115, "trades": 6584, "taker_buy_base": 2431556.0, "taker_buy_quote": 451117.2595 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.186, "high": 0.1901, "low": 0.1812, "close": 0.1852, "volume": 5215512.0, "close_time": 1739836799999, "quote_volume": 969418.4804, "trades": 6839, "taker_buy_base": 2806294.0, "taker_buy_quote": 521275.5324 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1853, "high": 0.187, "low": 0.1705, "close": 0.1764, "volume": 4849818.0, "close_time": 1739923199999, "quote_volume": 860557.5623, "trades": 6635, "taker_buy_base": 2212668.0, "taker_buy_quote": 393179.4374 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1763, "high": 0.1819, "low": 0.1747, "close": 0.1771, "volume": 9165167.0, "close_time": 1740009599999, "quote_volume": 1631388.2021, "trades": 10137, "taker_buy_base": 4578046.0, "taker_buy_quote": 814705.3973 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1771, "high": 0.1878, "low": 0.1759, "close": 0.1867, "volume": 6479933.0, "close_time": 1740095999999, "quote_volume": 1183810.2468, "trades": 9468, "taker_buy_base": 2646172.0, "taker_buy_quote": 483977.175 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1867, "high": 0.1908, "low": 0.1762, "close": 0.1788, "volume": 6026419.0, "close_time": 1740182399999, "quote_volume": 1110067.4077, "trades": 7970, "taker_buy_base": 3012898.0, "taker_buy_quote": 554540.0684 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1787, "high": 0.1866, "low": 0.1777, "close": 0.1839, "volume": 3301628.0, "close_time": 1740268799999, "quote_volume": 605578.5003, "trades": 5063, "taker_buy_base": 1851170.0, "taker_buy_quote": 339626.3402 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.184, "high": 0.1879, "low": 0.1816, "close": 0.1841, "volume": 4036223.0, "close_time": 1740355199999, "quote_volume": 743006.7808, "trades": 5632, "taker_buy_base": 2164170.0, "taker_buy_quote": 398524.3725 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1842, "high": 0.1851, "low": 0.161, "close": 0.164, "volume": 8386416.0, "close_time": 1740441599999, "quote_volume": 1438702.118, "trades": 11022, "taker_buy_base": 4241212.0, "taker_buy_quote": 727954.2476 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1638, "high": 0.1689, "low": 0.1552, "close": 0.1665, "volume": 9710907.0, "close_time": 1740527999999, "quote_volume": 1568684.4018, "trades": 11488, "taker_buy_base": 4635305.0, "taker_buy_quote": 750787.0658 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1666, "high": 0.1685, "low": 0.1574, "close": 0.1654, "volume": 9724517.0, "close_time": 1740614399999, "quote_volume": 1594749.8777, "trades": 9618, "taker_buy_base": 4989668.0, "taker_buy_quote": 817528.9897 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1655, "high": 0.1728, "low": 0.1626, "close": 0.1675, "volume": 4102485.0, "close_time": 1740700799999, "quote_volume": 689449.6661, "trades": 5249, "taker_buy_base": 2037955.0, "taker_buy_quote": 342783.3516 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1676, "high": 0.1705, "low": 0.155, "close": 0.1677, "volume": 8524814.0, "close_time": 1740787199999, "quote_volume": 1384416.1603, "trades": 10572, "taker_buy_base": 4507334.0, "taker_buy_quote": 732710.4332 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1676, "high": 0.1693, "low": 0.1614, "close": 0.1681, "volume": 3664579.0, "close_time": 1740873599999, "quote_volume": 607032.6373, "trades": 4717, "taker_buy_base": 1690727.0, "taker_buy_quote": 280365.6072 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1681, "high": 0.1819, "low": 0.1625, "close": 0.1815, "volume": 10205333.0, "close_time": 1740959999999, "quote_volume": 1770249.8542, "trades": 11892, "taker_buy_base": 5040718.0, "taker_buy_quote": 873366.887 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1817, "high": 0.1828, "low": 0.1542, "close": 0.1567, "volume": 9986975.0, "close_time": 1741046399999, "quote_volume": 1673961.818, "trades": 11518, "taker_buy_base": 4791647.0, "taker_buy_quote": 804334.211 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1565, "high": 0.1582, "low": 0.1441, "close": 0.1566, "volume": 12022989.0, "close_time": 1741132799999, "quote_volume": 1812717.8769, "trades": 16630, "taker_buy_base": 6123398.0, "taker_buy_quote": 922822.5399 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1567, "high": 0.1636, "low": 0.1529, "close": 0.1629, "volume": 4890906.0, "close_time": 1741219199999, "quote_volume": 777636.8788, "trades": 6561, "taker_buy_base": 2046763.0, "taker_buy_quote": 324928.8307 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1628, "high": 0.1664, "low": 0.1586, "close": 0.1614, "volume": 6099061.0, "close_time": 1741305599999, "quote_volume": 992990.1895, "trades": 8621, "taker_buy_base": 3234805.0, "taker_buy_quote": 527174.3288 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1615, "high": 0.1655, "low": 0.1536, "close": 0.1602, "volume": 7446346.0, "close_time": 1741391999999, "quote_volume": 1195970.6096, "trades": 9279, "taker_buy_base": 3921710.0, "taker_buy_quote": 629052.9372 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1602, "high": 0.1615, "low": 0.1546, "close": 0.1565, "volume": 3749707.0, "close_time": 1741478399999, "quote_volume": 590806.845, "trades": 4533, "taker_buy_base": 2003181.0, "taker_buy_quote": 315657.913 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1562, "high": 0.1574, "low": 0.1459, "close": 0.1475, "volume": 6014805.0, "close_time": 1741564799999, "quote_volume": 900843.1891, "trades": 6411, "taker_buy_base": 2830961.0, "taker_buy_quote": 423968.9798 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1475, "high": 0.1622, "low": 0.1417, "close": 0.1429, "volume": 12716097.0, "close_time": 1741651199999, "quote_volume": 1937884.0445, "trades": 13471, "taker_buy_base": 6409265.0, "taker_buy_quote": 977801.796 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1431, "high": 0.15, "low": 0.1347, "close": 0.1462, "volume": 11850357.0, "close_time": 1741737599999, "quote_volume": 1687074.8195, "trades": 12247, "taker_buy_base": 6035436.0, "taker_buy_quote": 860312.5969 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1462, "high": 0.1525, "low": 0.1409, "close": 0.1479, "volume": 7842824.0, "close_time": 1741823999999, "quote_volume": 1152933.7183, "trades": 7872, "taker_buy_base": 4129110.0, "taker_buy_quote": 606842.371 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.148, "high": 0.1494, "low": 0.1404, "close": 0.1437, "volume": 5013586.0, "close_time": 1741910399999, "quote_volume": 731377.4501, "trades": 5613, "taker_buy_base": 2561188.0, "taker_buy_quote": 373616.1938 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1438, "high": 0.1512, "low": 0.1435, "close": 0.1491, "volume": 4166045.0, "close_time": 1741996799999, "quote_volume": 617671.3481, "trades": 4910, "taker_buy_base": 2648528.0, "taker_buy_quote": 392791.6962 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.1492, "high": 0.1513, "low": 0.1474, "close": 0.1505, "volume": 6511275.0, "close_time": 1742083199999, "quote_volume": 977336.9268, "trades": 5448, "taker_buy_base": 3363327.0, "taker_buy_quote": 504777.5602 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.1506, "high": 0.1521, "low": 0.1428, "close": 0.1438, "volume": 3617676.0, "close_time": 1742169599999, "quote_volume": 533341.4203, "trades": 4334, "taker_buy_base": 1987981.0, "taker_buy_quote": 292547.4776 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1437, "high": 0.1533, "low": 0.1437, "close": 0.152, "volume": 5106793.0, "close_time": 1742255999999, "quote_volume": 766753.1264, "trades": 5545, "taker_buy_base": 2624381.0, "taker_buy_quote": 394154.4867 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.1516, "high": 0.1541, "low": 0.1472, "close": 0.1539, "volume": 7625944.0, "close_time": 1742342399999, "quote_volume": 1145868.6382, "trades": 6440, "taker_buy_base": 4047603.0, "taker_buy_quote": 608191.7051 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.1539, "high": 0.1587, "low": 0.1536, "close": 0.1575, "volume": 9532355.0, "close_time": 1742428799999, "quote_volume": 1490820.0747, "trades": 9360, "taker_buy_base": 4851268.0, "taker_buy_quote": 758824.8158 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.1575, "high": 0.1581, "low": 0.152, "close": 0.1523, "volume": 3924651.0, "close_time": 1742515199999, "quote_volume": 608244.6458, "trades": 4989, "taker_buy_base": 1796597.0, "taker_buy_quote": 278401.8097 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.1523, "high": 0.1535, "low": 0.1458, "close": 0.1475, "volume": 6577856.0, "close_time": 1742601599999, "quote_volume": 980759.6794, "trades": 6564, "taker_buy_base": 3357949.0, "taker_buy_quote": 500567.0672 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.1477, "high": 0.1524, "low": 0.1476, "close": 0.1499, "volume": 2948039.0, "close_time": 1742687999999, "quote_volume": 442688.6885, "trades": 3309, "taker_buy_base": 1343270.0, "taker_buy_quote": 201694.5151 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.1496, "high": 0.1508, "low": 0.1466, "close": 0.1491, "volume": 3315777.0, "close_time": 1742774399999, "quote_volume": 493561.9286, "trades": 3313, "taker_buy_base": 1930314.0, "taker_buy_quote": 287334.1935 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1491, "high": 0.1566, "low": 0.1464, "close": 0.1559, "volume": 7297195.0, "close_time": 1742860799999, "quote_volume": 1117230.7124, "trades": 7421, "taker_buy_base": 3810936.0, "taker_buy_quote": 582666.5373 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.1558, "high": 0.1601, "low": 0.1546, "close": 0.159, "volume": 5396779.0, "close_time": 1742947199999, "quote_volume": 847654.1832, "trades": 6058, "taker_buy_base": 3232407.0, "taker_buy_quote": 507711.1305 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1589, "high": 0.1635, "low": 0.1525, "close": 0.154, "volume": 10833875.0, "close_time": 1743033599999, "quote_volume": 1713526.909, "trades": 10089, "taker_buy_base": 5806089.0, "taker_buy_quote": 918184.1152 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1539, "high": 0.1573, "low": 0.1521, "close": 0.1532, "volume": 2875074.0, "close_time": 1743119999999, "quote_volume": 444487.7383, "trades": 3202, "taker_buy_base": 1583027.0, "taker_buy_quote": 244725.5428 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.1533, "high": 0.1538, "low": 0.1409, "close": 0.143, "volume": 5375977.0, "close_time": 1743206399999, "quote_volume": 781381.6142, "trades": 5800, "taker_buy_base": 2663105.0, "taker_buy_quote": 387178.5014 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1429, "high": 0.1438, "low": 0.1334, "close": 0.1348, "volume": 5768692.0, "close_time": 1743292799999, "quote_volume": 792409.9628, "trades": 4942, "taker_buy_base": 2645698.0, "taker_buy_quote": 364119.3254 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1348, "high": 0.1394, "low": 0.1333, "close": 0.1354, "volume": 2449814.0, "close_time": 1743379199999, "quote_volume": 333134.4467, "trades": 2620, "taker_buy_base": 1230215.0, "taker_buy_quote": 167199.7712 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1354, "high": 0.1388, "low": 0.1327, "close": 0.1369, "volume": 8521436.0, "close_time": 1743465599999, "quote_volume": 1158400.8044, "trades": 6517, "taker_buy_base": 4127321.0, "taker_buy_quote": 561401.1441 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1369, "high": 0.1434, "low": 0.1363, "close": 0.14, "volume": 6626073.0, "close_time": 1743551999999, "quote_volume": 929447.509, "trades": 5255, "taker_buy_base": 3655593.0, "taker_buy_quote": 512796.0078 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.14, "high": 0.1411, "low": 0.1276, "close": 0.1292, "volume": 12446210.0, "close_time": 1743638399999, "quote_volume": 1685703.1299, "trades": 8767, "taker_buy_base": 5058057.0, "taker_buy_quote": 686555.3496 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1291, "high": 0.1339, "low": 0.1263, "close": 0.1322, "volume": 6318102.0, "close_time": 1743724799999, "quote_volume": 823477.0229, "trades": 5209, "taker_buy_base": 3254409.0, "taker_buy_quote": 424590.5236 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1323, "high": 0.1355, "low": 0.1282, "close": 0.1343, "volume": 7058610.0, "close_time": 1743811199999, "quote_volume": 936128.5888, "trades": 5361, "taker_buy_base": 3552105.0, "taker_buy_quote": 470727.3725 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1344, "high": 0.1353, "low": 0.1306, "close": 0.1329, "volume": 3226111.0, "close_time": 1743897599999, "quote_volume": 428203.6492, "trades": 3217, "taker_buy_base": 1748160.0, "taker_buy_quote": 231827.2417 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1168, "close": 0.1194, "volume": 8260858.0, "close_time": 1743983999999, "quote_volume": 1023631.1316, "trades": 6924, "taker_buy_base": 3354738.0, "taker_buy_quote": 416232.7782 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1193, "high": 0.1228, "low": 0.1078, "close": 0.1188, "volume": 30537848.0, "close_time": 1744070399999, "quote_volume": 3529323.2634, "trades": 23139, "taker_buy_base": 14753243.0, "taker_buy_quote": 1707215.6216 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1187, "high": 0.1222, "low": 0.1128, "close": 0.114, "volume": 14676556.0, "close_time": 1744156799999, "quote_volume": 1731578.0879, "trades": 9719, "taker_buy_base": 7188341.0, "taker_buy_quote": 848351.6093 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.114, "high": 0.1277, "low": 0.1094, "close": 0.126, "volume": 18884319.0, "close_time": 1744243199999, "quote_volume": 2241302.186, "trades": 12854, "taker_buy_base": 9185095.0, "taker_buy_quote": 1092639.924 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1193, "close": 0.1218, "volume": 13177886.0, "close_time": 1744329599999, "quote_volume": 1624497.4488, "trades": 8634, "taker_buy_base": 6520220.0, "taker_buy_quote": 803374.9255 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1218, "high": 0.1286, "low": 0.1213, "close": 0.1279, "volume": 8531451.0, "close_time": 1744415999999, "quote_volume": 1069090.0812, "trades": 6212, "taker_buy_base": 4289296.0, "taker_buy_quote": 537254.6939 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1277, "high": 0.1335, "low": 0.1258, "close": 0.1321, "volume": 8506444.0, "close_time": 1744502399999, "quote_volume": 1104957.2363, "trades": 5919, "taker_buy_base": 4333101.0, "taker_buy_quote": 562925.6067 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1321, "high": 0.1333, "low": 0.1227, "close": 0.1242, "volume": 9687518.0, "close_time": 1744588799999, "quote_volume": 1232819.7088, "trades": 7220, "taker_buy_base": 4378164.0, "taker_buy_quote": 556557.5302 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1242, "high": 0.1292, "low": 0.1228, "close": 0.1231, "volume": 13603998.0, "close_time": 1744675199999, "quote_volume": 1708347.4839, "trades": 9057, "taker_buy_base": 6718977.0, "taker_buy_quote": 843344.4335 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1232, "high": 0.1255, "low": 0.1212, "close": 0.1224, "volume": 9165429.0, "close_time": 1744761599999, "quote_volume": 1129105.4356, "trades": 6090, "taker_buy_base": 4571536.0, "taker_buy_quote": 562972.1666 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1224, "high": 0.1242, "low": 0.1194, "close": 0.1227, "volume": 12507111.0, "close_time": 1744847999999, "quote_volume": 1529407.838, "trades": 9032, "taker_buy_base": 5850117.0, "taker_buy_quote": 714977.5828 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1226, "high": 0.1263, "low": 0.1219, "close": 0.124, "volume": 8194854.0, "close_time": 1744934399999, "quote_volume": 1015137.3338, "trades": 6252, "taker_buy_base": 4002159.0, "taker_buy_quote": 495682.8303 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.124, "high": 0.1302, "low": 0.1234, "close": 0.1272, "volume": 7920228.0, "close_time": 1745020799999, "quote_volume": 1010857.1355, "trades": 6395, "taker_buy_base": 3711882.0, "taker_buy_quote": 473345.5533 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1271, "high": 0.1336, "low": 0.127, "close": 0.1325, "volume": 9017848.0, "close_time": 1745107199999, "quote_volume": 1181622.2581, "trades": 7254, "taker_buy_base": 4745115.0, "taker_buy_quote": 621347.5056 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1303, "close": 0.1334, "volume": 5486713.0, "close_time": 1745193599999, "quote_volume": 725241.4118, "trades": 5884, "taker_buy_base": 2889343.0, "taker_buy_quote": 381822.0123 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1333, "high": 0.136, "low": 0.1311, "close": 0.1336, "volume": 10670597.0, "close_time": 1745279999999, "quote_volume": 1430237.7623, "trades": 11346, "taker_buy_base": 5472064.0, "taker_buy_quote": 733221.275 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1336, "high": 0.1418, "low": 0.1308, "close": 0.1413, "volume": 13496905.0, "close_time": 1745366399999, "quote_volume": 1836302.5842, "trades": 13646, "taker_buy_base": 7118799.0, "taker_buy_quote": 968308.5522 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1414, "high": 0.1445, "low": 0.139, "close": 0.1419, "volume": 10745474.0, "close_time": 1745452799999, "quote_volume": 1523968.2283, "trades": 15135, "taker_buy_base": 5362116.0, "taker_buy_quote": 760261.1383 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1419, "high": 0.1459, "low": 0.1373, "close": 0.1458, "volume": 12539738.0, "close_time": 1745539199999, "quote_volume": 1774173.995, "trades": 17557, "taker_buy_base": 6556937.0, "taker_buy_quote": 927302.5067 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1457, "high": 0.1522, "low": 0.1442, "close": 0.15, "volume": 13569612.0, "close_time": 1745625599999, "quote_volume": 2025555.9619, "trades": 17404, "taker_buy_base": 6910686.0, "taker_buy_quote": 1031669.2801 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.15, "high": 0.1535, "low": 0.1491, "close": 0.152, "volume": 8910915.0, "close_time": 1745711999999, "quote_volume": 1350031.3123, "trades": 11727, "taker_buy_base": 4486953.0, "taker_buy_quote": 679781.5235 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.152, "high": 0.1533, "low": 0.144, "close": 0.1449, "volume": 8839397.0, "close_time": 1745798399999, "quote_volume": 1303021.8379, "trades": 11942, "taker_buy_base": 4573559.0, "taker_buy_quote": 674112.1679 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1449, "high": 0.1585, "low": 0.1413, "close": 0.1526, "volume": 25818419.0, "close_time": 1745884799999, "quote_volume": 3912303.2986, "trades": 36027, "taker_buy_base": 13713596.0, "taker_buy_quote": 2078776.3596 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1527, "high": 0.1543, "low": 0.1474, "close": 0.1493, "volume": 10334236.0, "close_time": 1745971199999, "quote_volume": 1566155.1644, "trades": 11068, "taker_buy_base": 5408757.0, "taker_buy_quote": 820090.0621 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1493, "high": 0.1533, "low": 0.1448, "close": 0.1525, "volume": 10385770.0, "close_time": 1746057599999, "quote_volume": 1550769.7896, "trades": 10971, "taker_buy_base": 5337440.0, "taker_buy_quote": 796713.7903 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1524, "high": 0.1563, "low": 0.1502, "close": 0.1547, "volume": 8536364.0, "close_time": 1746143999999, "quote_volume": 1312120.6273, "trades": 14564, "taker_buy_base": 4199178.0, "taker_buy_quote": 645625.0143 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.1547, "high": 0.1559, "low": 0.1509, "close": 0.152, "volume": 8015519.0, "close_time": 1746230399999, "quote_volume": 1233689.9128, "trades": 11771, "taker_buy_base": 4155376.0, "taker_buy_quote": 639335.5732 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.152, "high": 0.1527, "low": 0.1425, "close": 0.1451, "volume": 7016517.0, "close_time": 1746316799999, "quote_volume": 1031829.4291, "trades": 8672, "taker_buy_base": 3474682.0, "taker_buy_quote": 510937.2706 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1452, "high": 0.1458, "low": 0.1387, "close": 0.1394, "volume": 9150824.0, "close_time": 1746403199999, "quote_volume": 1296541.3042, "trades": 10689, "taker_buy_base": 4483478.0, "taker_buy_quote": 634852.1899 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1394, "high": 0.1454, "low": 0.138, "close": 0.1403, "volume": 17188927.0, "close_time": 1746489599999, "quote_volume": 2422462.9332, "trades": 17253, "taker_buy_base": 8747332.0, "taker_buy_quote": 1232999.7418 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1403, "high": 0.1425, "low": 0.1318, "close": 0.1369, "volume": 16361061.0, "close_time": 1746575999999, "quote_volume": 2225065.4492, "trades": 18411, "taker_buy_base": 8184662.0, "taker_buy_quote": 1113287.5293 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.137, "high": 0.1393, "low": 0.1351, "close": 0.1387, "volume": 9744805.0, "close_time": 1746662399999, "quote_volume": 1336967.8479, "trades": 11200, "taker_buy_base": 4946389.0, "taker_buy_quote": 678546.687 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1388, "high": 0.1548, "low": 0.1387, "close": 0.1547, "volume": 11227306.0, "close_time": 1746748799999, "quote_volume": 1647269.1427, "trades": 15210, "taker_buy_base": 5300475.0, "taker_buy_quote": 777834.3919 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1546, "high": 0.1624, "low": 0.1543, "close": 0.1614, "volume": 12317957.0, "close_time": 1746835199999, "quote_volume": 1955769.1528, "trades": 22326, "taker_buy_base": 6340458.0, "taker_buy_quote": 1006561.5897 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.1613, "high": 0.1693, "low": 0.1598, "close": 0.1691, "volume": 11709647.0, "close_time": 1746921599999, "quote_volume": 1918971.4037, "trades": 21248, "taker_buy_base": 5902169.0, "taker_buy_quote": 966937.2186 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1691, "high": 0.1699, "low": 0.1603, "close": 0.165, "volume": 11001535.0, "close_time": 1747007999999, "quote_volume": 1811361.7869, "trades": 19752, "taker_buy_base": 5193991.0, "taker_buy_quote": 855148.9248 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1649, "high": 0.1732, "low": 0.1569, "close": 0.1652, "volume": 21715624.0, "close_time": 1747094399999, "quote_volume": 3595878.8369, "trades": 39767, "taker_buy_base": 11472727.0, "taker_buy_quote": 1901488.2601 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1651, "high": 0.1706, "low": 0.1557, "close": 0.1683, "volume": 12521936.0, "close_time": 1747180799999, "quote_volume": 2037982.8377, "trades": 20749, "taker_buy_base": 6492015.0, "taker_buy_quote": 1055311.7694 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1684, "high": 0.1705, "low": 0.1584, "close": 0.1601, "volume": 11290379.0, "close_time": 1747267199999, "quote_volume": 1850023.8478, "trades": 15949, "taker_buy_base": 5708957.0, "taker_buy_quote": 935243.2389 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.16, "high": 0.1622, "low": 0.1502, "close": 0.1537, "volume": 12766263.0, "close_time": 1747353599999, "quote_volume": 1977597.3654, "trades": 20409, "taker_buy_base": 6632530.0, "taker_buy_quote": 1027447.3346 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1537, "high": 0.1569, "low": 0.1495, "close": 0.1505, "volume": 10236932.0, "close_time": 1747439999999, "quote_volume": 1579473.1572, "trades": 16461, "taker_buy_base": 5209715.0, "taker_buy_quote": 803548.9064 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1506, "high": 0.1511, "low": 0.143, "close": 0.1439, "volume": 9304840.0, "close_time": 1747526399999, "quote_volume": 1358776.6599, "trades": 19587, "taker_buy_base": 4962503.0, "taker_buy_quote": 724757.9675 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.144, "high": 0.1542, "low": 0.143, "close": 0.152, "volume": 9887364.0, "close_time": 1747612799999, "quote_volume": 1462316.5079, "trades": 14196, "taker_buy_base": 5158209.0, "taker_buy_quote": 762923.418 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1521, "high": 0.1531, "low": 0.1421, "close": 0.1482, "volume": 10574149.0, "close_time": 1747699199999, "quote_volume": 1547707.7268, "trades": 11906, "taker_buy_base": 5340586.0, "taker_buy_quote": 781569.0646 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1483, "high": 0.1514, "low": 0.1446, "close": 0.1499, "volume": 8044425.0, "close_time": 1747785599999, "quote_volume": 1188251.0784, "trades": 8626, "taker_buy_base": 4118075.0, "taker_buy_quote": 607991.9001 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.15, "high": 0.1524, "low": 0.1448, "close": 0.1497, "volume": 10754293.0, "close_time": 1747871999999, "quote_volume": 1596610.2601, "trades": 13378, "taker_buy_base": 5254860.0, "taker_buy_quote": 780471.7774 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1498, "high": 0.1595, "low": 0.1494, "close": 0.1589, "volume": 9097995.0, "close_time": 1747958399999, "quote_volume": 1417059.4261, "trades": 12841, "taker_buy_base": 4584799.0, "taker_buy_quote": 713609.6181 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.159, "high": 0.1606, "low": 0.145, "close": 0.1457, "volume": 12779602.0, "close_time": 1748044799999, "quote_volume": 1959273.6291, "trades": 21001, "taker_buy_base": 5949932.0, "taker_buy_quote": 911722.3371 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1458, "high": 0.148, "low": 0.1441, "close": 0.1448, "volume": 6200480.0, "close_time": 1748131199999, "quote_volume": 907150.2624, "trades": 11106, "taker_buy_base": 3378261.0, "taker_buy_quote": 494218.3243 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1447, "high": 0.1455, "low": 0.1386, "close": 0.144, "volume": 7543825.0, "close_time": 1748217599999, "quote_volume": 1069732.3164, "trades": 11790, "taker_buy_base": 3869651.0, "taker_buy_quote": 549326.9891 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.144, "high": 0.146, "low": 0.1389, "close": 0.1409, "volume": 7218356.0, "close_time": 1748303999999, "quote_volume": 1026332.9987, "trades": 8922, "taker_buy_base": 3932335.0, "taker_buy_quote": 558987.2079 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.141, "high": 0.1469, "low": 0.1374, "close": 0.1445, "volume": 7197650.0, "close_time": 1748390399999, "quote_volume": 1033149.6379, "trades": 9340, "taker_buy_base": 3320089.0, "taker_buy_quote": 476808.4233 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1445, "high": 0.1466, "low": 0.1382, "close": 0.1421, "volume": 9518379.0, "close_time": 1748476799999, "quote_volume": 1361692.6296, "trades": 12352, "taker_buy_base": 4598470.0, "taker_buy_quote": 658185.1317 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1421, "high": 0.1444, "low": 0.1371, "close": 0.1382, "volume": 9680431.0, "close_time": 1748563199999, "quote_volume": 1363313.8623, "trades": 11219, "taker_buy_base": 4719881.0, "taker_buy_quote": 665112.9709 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1382, "high": 0.1395, "low": 0.1268, "close": 0.1274, "volume": 29948577.0, "close_time": 1748649599999, "quote_volume": 4006546.396, "trades": 23755, "taker_buy_base": 14831194.0, "taker_buy_quote": 1983821.5127 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1275, "high": 0.1326, "low": 0.1243, "close": 0.1294, "volume": 18960743.0, "close_time": 1748735999999, "quote_volume": 2441178.5813, "trades": 15554, "taker_buy_base": 9328833.0, "taker_buy_quote": 1202900.3713 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1294, "high": 0.1311, "low": 0.1254, "close": 0.1292, "volume": 14011133.0, "close_time": 1748822399999, "quote_volume": 1796744.3484, "trades": 12000, "taker_buy_base": 6477550.0, "taker_buy_quote": 830983.6794 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1293, "high": 0.1352, "low": 0.1273, "close": 0.1345, "volume": 9201507.0, "close_time": 1748908799999, "quote_volume": 1203173.0224, "trades": 8943, "taker_buy_base": 4189153.0, "taker_buy_quote": 546901.22 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1345, "high": 0.137, "low": 0.1333, "close": 0.1343, "volume": 8238589.0, "close_time": 1748995199999, "quote_volume": 1116099.2842, "trades": 8926, "taker_buy_base": 3424509.0, "taker_buy_quote": 463594.5361 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1342, "high": 0.1365, "low": 0.1308, "close": 0.132, "volume": 6742298.0, "close_time": 1749081599999, "quote_volume": 906355.1476, "trades": 7389, "taker_buy_base": 3312531.0, "taker_buy_quote": 445523.2722 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.132, "high": 0.1351, "low": 0.1234, "close": 0.1248, "volume": 13427347.0, "close_time": 1749167999999, "quote_volume": 1739645.9926, "trades": 11789, "taker_buy_base": 6588540.0, "taker_buy_quote": 855223.7455 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1248, "high": 0.1317, "low": 0.1244, "close": 0.1281, "volume": 6364736.0, "close_time": 1749254399999, "quote_volume": 813916.9795, "trades": 7704, "taker_buy_base": 3030481.0, "taker_buy_quote": 387257.7024 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1281, "high": 0.1339, "low": 0.1281, "close": 0.1328, "volume": 4144846.0, "close_time": 1749340799999, "quote_volume": 547063.703, "trades": 5222, "taker_buy_base": 1953900.0, "taker_buy_quote": 257688.4673 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1329, "high": 0.1352, "low": 0.1316, "close": 0.1327, "volume": 4849295.0, "close_time": 1749427199999, "quote_volume": 647754.8516, "trades": 6537, "taker_buy_base": 2099658.0, "taker_buy_quote": 280608.6948 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1327, "high": 0.1386, "low": 0.1301, "close": 0.1381, "volume": 5450085.0, "close_time": 1749513599999, "quote_volume": 728220.039, "trades": 8038, "taker_buy_base": 2666230.0, "taker_buy_quote": 356406.3068 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1382, "high": 0.1435, "low": 0.1364, "close": 0.1434, "volume": 8418368.0, "close_time": 1749599999999, "quote_volume": 1176692.4904, "trades": 9103, "taker_buy_base": 4148240.0, "taker_buy_quote": 580104.8612 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1358, "close": 0.1371, "volume": 7921121.0, "close_time": 1749686399999, "quote_volume": 1112748.0241, "trades": 8206, "taker_buy_base": 3856392.0, "taker_buy_quote": 542122.6706 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1371, "high": 0.1372, "low": 0.129, "close": 0.1295, "volume": 7795952.0, "close_time": 1749772799999, "quote_volume": 1039854.1373, "trades": 7458, "taker_buy_base": 3798957.0, "taker_buy_quote": 506996.9648 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1224, "close": 0.1279, "volume": 17003455.0, "close_time": 1749859199999, "quote_volume": 2131392.4901, "trades": 13059, "taker_buy_base": 8091195.0, "taker_buy_quote": 1014140.8273 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1235, "close": 0.1263, "volume": 5520079.0, "close_time": 1749945599999, "quote_volume": 694662.0144, "trades": 6339, "taker_buy_base": 2626583.0, "taker_buy_quote": 330607.839 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1263, "high": 0.1273, "low": 0.1236, "close": 0.1259, "volume": 6566713.0, "close_time": 1750031999999, "quote_volume": 826808.8944, "trades": 5969, "taker_buy_base": 3064998.0, "taker_buy_quote": 385849.6325 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1258, "high": 0.131, "low": 0.1245, "close": 0.1267, "volume": 8381426.0, "close_time": 1750118399999, "quote_volume": 1078246.8126, "trades": 8067, "taker_buy_base": 4032637.0, "taker_buy_quote": 518829.6287 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1267, "high": 0.1286, "low": 0.1218, "close": 0.1233, "volume": 11538445.0, "close_time": 1750204799999, "quote_volume": 1440561.9983, "trades": 10614, "taker_buy_base": 5771010.0, "taker_buy_quote": 720573.5126 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1235, "high": 0.1246, "low": 0.1195, "close": 0.1234, "volume": 10719912.0, "close_time": 1750291199999, "quote_volume": 1312415.0077, "trades": 10385, "taker_buy_base": 5215655.0, "taker_buy_quote": 638807.6178 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1234, "high": 0.1243, "low": 0.1209, "close": 0.123, "volume": 7888051.0, "close_time": 1750377599999, "quote_volume": 969708.341, "trades": 7878, "taker_buy_base": 3780614.0, "taker_buy_quote": 464777.8543 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1232, "high": 0.1265, "low": 0.1184, "close": 0.1212, "volume": 12953925.0, "close_time": 1750463999999, "quote_volume": 1596468.9985, "trades": 10862, "taker_buy_base": 6469973.0, "taker_buy_quote": 797345.1746 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1212, "high": 0.1226, "low": 0.1139, "close": 0.1158, "volume": 9713369.0, "close_time": 1750550399999, "quote_volume": 1150012.5678, "trades": 9408, "taker_buy_base": 4601871.0, "taker_buy_quote": 544265.394 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1159, "high": 0.117, "low": 0.1082, "close": 0.1123, "volume": 16753523.0, "close_time": 1750636799999, "quote_volume": 1885778.3104, "trades": 15346, "taker_buy_base": 7975650.0, "taker_buy_quote": 898793.763 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1123, "high": 0.1229, "low": 0.1121, "close": 0.1225, "volume": 17741279.0, "close_time": 1750723199999, "quote_volume": 2060965.1701, "trades": 16865, "taker_buy_base": 8867817.0, "taker_buy_quote": 1030000.1463 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1227, "high": 0.1256, "low": 0.1222, "close": 0.125, "volume": 8953978.0, "close_time": 1750809599999, "quote_volume": 1106016.2675, "trades": 9348, "taker_buy_base": 4552805.0, "taker_buy_quote": 562315.0959 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.125, "high": 0.1257, "low": 0.1216, "close": 0.1228, "volume": 8582685.0, "close_time": 1750895999999, "quote_volume": 1059246.4926, "trades": 9082, "taker_buy_base": 4324999.0, "taker_buy_quote": 533446.6151 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1228, "high": 0.1254, "low": 0.1192, "close": 0.1201, "volume": 9262730.0, "close_time": 1750982399999, "quote_volume": 1132573.2485, "trades": 9314, "taker_buy_base": 4899713.0, "taker_buy_quote": 599291.26 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1201, "high": 0.1233, "low": 0.1184, "close": 0.1224, "volume": 8408334.0, "close_time": 1751068799999, "quote_volume": 1017866.8352, "trades": 8372, "taker_buy_base": 4284414.0, "taker_buy_quote": 518785.4373 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1225, "high": 0.128, "low": 0.1224, "close": 0.1277, "volume": 5080000.0, "close_time": 1751155199999, "quote_volume": 633937.55, "trades": 3861, "taker_buy_base": 2821190.0, "taker_buy_quote": 352017.1473 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1279, "high": 0.132, "low": 0.126, "close": 0.1307, "volume": 5989793.0, "close_time": 1751241599999, "quote_volume": 768226.9376, "trades": 4776, "taker_buy_base": 3065179.0, "taker_buy_quote": 392798.4589 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1307, "high": 0.1317, "low": 0.1262, "close": 0.1285, "volume": 7923006.0, "close_time": 1751327999999, "quote_volume": 1019122.0486, "trades": 7494, "taker_buy_base": 3942116.0, "taker_buy_quote": 507132.3551 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1202, "close": 0.1213, "volume": 9234645.0, "close_time": 1751414399999, "quote_volume": 1138658.2319, "trades": 8171, "taker_buy_base": 4329407.0, "taker_buy_quote": 534083.3917 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1214, "high": 0.1318, "low": 0.1198, "close": 0.1298, "volume": 11909747.0, "close_time": 1751500799999, "quote_volume": 1504566.7906, "trades": 10064, "taker_buy_base": 6325070.0, "taker_buy_quote": 798434.163 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1299, "high": 0.1323, "low": 0.1286, "close": 0.1297, "volume": 7957319.0, "close_time": 1751587199999, "quote_volume": 1038760.9129, "trades": 8635, "taker_buy_base": 4247726.0, "taker_buy_quote": 554966.3277 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1296, "high": 0.1305, "low": 0.1235, "close": 0.1238, "volume": 14205723.0, "close_time": 1751673599999, "quote_volume": 1806112.1952, "trades": 10662, "taker_buy_base": 6680030.0, "taker_buy_quote": 848484.486 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1239, "high": 0.1249, "low": 0.1213, "close": 0.1239, "volume": 7020646.0, "close_time": 1751759999999, "quote_volume": 866645.5909, "trades": 6959, "taker_buy_base": 3321731.0, "taker_buy_quote": 409993.9621 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1239, "high": 0.1281, "low": 0.1227, "close": 0.1266, "volume": 6811988.0, "close_time": 1751846399999, "quote_volume": 853239.3839, "trades": 6807, "taker_buy_base": 3450979.0, "taker_buy_quote": 432306.9992 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1266, "high": 0.1282, "low": 0.125, "close": 0.1266, "volume": 7364490.0, "close_time": 1751932799999, "quote_volume": 931270.2209, "trades": 7513, "taker_buy_base": 3705000.0, "taker_buy_quote": 468542.2443 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1265, "high": 0.1296, "low": 0.125, "close": 0.1291, "volume": 6023022.0, "close_time": 1752019199999, "quote_volume": 765380.0255, "trades": 6258, "taker_buy_base": 2984409.0, "taker_buy_quote": 379014.6503 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1292, "high": 0.1351, "low": 0.1275, "close": 0.1346, "volume": 8468579.0, "close_time": 1752105599999, "quote_volume": 1112339.4445, "trades": 8625, "taker_buy_base": 4346097.0, "taker_buy_quote": 571169.6997 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1345, "high": 0.1425, "low": 0.1333, "close": 0.1418, "volume": 10575502.0, "close_time": 1752191999999, "quote_volume": 1447811.3758, "trades": 14749, "taker_buy_base": 4692936.0, "taker_buy_quote": 640444.0876 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1419, "high": 0.1491, "low": 0.1395, "close": 0.1442, "volume": 19499019.0, "close_time": 1752278399999, "quote_volume": 2840298.7292, "trades": 29738, "taker_buy_base": 9766904.0, "taker_buy_quote": 1423882.1627 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1443, "high": 0.1585, "low": 0.1423, "close": 0.1475, "volume": 23370073.0, "close_time": 1752364799999, "quote_volume": 3495893.1583, "trades": 30619, "taker_buy_base": 11698239.0, "taker_buy_quote": 1751443.5883 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1476, "high": 0.1534, "low": 0.1464, "close": 0.151, "volume": 7788141.0, "close_time": 1752451199999, "quote_volume": 1166172.3688, "trades": 13687, "taker_buy_base": 4185970.0, "taker_buy_quote": 626763.3786 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.151, "high": 0.161, "low": 0.149, "close": 0.1518, "volume": 16700384.0, "close_time": 1752537599999, "quote_volume": 2582623.6688, "trades": 19641, "taker_buy_base": 7151739.0, "taker_buy_quote": 1104363.3554 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1519, "high": 0.1554, "low": 0.1459, "close": 0.1552, "volume": 9403770.0, "close_time": 1752623999999, "quote_volume": 1408805.9979, "trades": 10239, "taker_buy_base": 4407443.0, "taker_buy_quote": 659777.2941 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1552, "high": 0.1595, "low": 0.1519, "close": 0.1568, "volume": 6922002.0, "close_time": 1752710399999, "quote_volume": 1077043.2013, "trades": 11565, "taker_buy_base": 3131918.0, "taker_buy_quote": 487377.5869 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1569, "high": 0.16, "low": 0.1526, "close": 0.1585, "volume": 9204474.0, "close_time": 1752796799999, "quote_volume": 1436383.1069, "trades": 15429, "taker_buy_base": 4344518.0, "taker_buy_quote": 677843.568 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1584, "high": 0.1661, "low": 0.1565, "close": 0.1599, "volume": 12262533.0, "close_time": 1752883199999, "quote_volume": 1985727.9525, "trades": 15503, "taker_buy_base": 6420104.0, "taker_buy_quote": 1040390.1373 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.16, "high": 0.1642, "low": 0.1552, "close": 0.1631, "volume": 6479633.0, "close_time": 1752969599999, "quote_volume": 1035450.7269, "trades": 12656, "taker_buy_base": 3229521.0, "taker_buy_quote": 516657.9122 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1631, "high": 0.173, "low": 0.1631, "close": 0.168, "volume": 7956625.0, "close_time": 1753055999999, "quote_volume": 1334358.3986, "trades": 12113, "taker_buy_base": 4280685.0, "taker_buy_quote": 717958.7034 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.168, "high": 0.1734, "low": 0.1644, "close": 0.1693, "volume": 8738860.0, "close_time": 1753142399999, "quote_volume": 1480658.2343, "trades": 12490, "taker_buy_base": 4440718.0, "taker_buy_quote": 752598.014 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1693, "high": 0.1713, "low": 0.1612, "close": 0.1708, "volume": 14297061.0, "close_time": 1753228799999, "quote_volume": 2382900.3327, "trades": 22423, "taker_buy_base": 7242736.0, "taker_buy_quote": 1206854.3503 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1708, "high": 0.1724, "low": 0.1528, "close": 0.1574, "volume": 12401141.0, "close_time": 1753315199999, "quote_volume": 2019416.3829, "trades": 24123, "taker_buy_base": 5389170.0, "taker_buy_quote": 878318.2647 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1574, "high": 0.1596, "low": 0.1466, "close": 0.1528, "volume": 15082681.0, "close_time": 1753401599999, "quote_volume": 2333017.5865, "trades": 28992, "taker_buy_base": 7491248.0, "taker_buy_quote": 1158648.161 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.153, "high": 0.1561, "low": 0.1485, "close": 0.1555, "volume": 8327902.0, "close_time": 1753487999999, "quote_volume": 1266636.0545, "trades": 15524, "taker_buy_base": 3980247.0, "taker_buy_quote": 604972.6928 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1555, "high": 0.1678, "low": 0.1551, "close": 0.164, "volume": 10375299.0, "close_time": 1753574399999, "quote_volume": 1681527.8046, "trades": 19613, "taker_buy_base": 5629513.0, "taker_buy_quote": 913581.0327 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1641, "high": 0.1681, "low": 0.1622, "close": 0.1673, "volume": 4827511.0, "close_time": 1753660799999, "quote_volume": 795061.414, "trades": 11481, "taker_buy_base": 2153499.0, "taker_buy_quote": 354872.6449 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1674, "high": 0.1748, "low": 0.1583, "close": 0.1592, "volume": 14042676.0, "close_time": 1753747199999, "quote_volume": 2370898.4095, "trades": 25222, "taker_buy_base": 6655332.0, "taker_buy_quote": 1124772.151 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1593, "high": 0.1766, "low": 0.1552, "close": 0.1703, "volume": 28557943.0, "close_time": 1753833599999, "quote_volume": 4734937.2082, "trades": 27007, "taker_buy_base": 15111391.0, "taker_buy_quote": 2505914.5181 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1703, "high": 0.172, "low": 0.1605, "close": 0.1676, "volume": 24542016.0, "close_time": 1753919999999, "quote_volume": 4075085.0836, "trades": 25465, "taker_buy_base": 11772541.0, "taker_buy_quote": 1953587.7876 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1677, "high": 0.1868, "low": 0.1553, "close": 0.1557, "volume": 43967587.0, "close_time": 1754006399999, "quote_volume": 7632583.224, "trades": 51760, "taker_buy_base": 20352301.0, "taker_buy_quote": 3541844.7014 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1557, "high": 0.1563, "low": 0.1448, "close": 0.1483, "volume": 15573200.0, "close_time": 1754092799999, "quote_volume": 2347045.6585, "trades": 20060, "taker_buy_base": 7907725.0, "taker_buy_quote": 1191277.7512 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1482, "high": 0.1514, "low": 0.1416, "close": 0.1442, "volume": 8867693.0, "close_time": 1754179199999, "quote_volume": 1296834.4667, "trades": 9652, "taker_buy_base": 4134589.0, "taker_buy_quote": 604522.772 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1443, "high": 0.1477, "low": 0.1429, "close": 0.1457, "volume": 6636750.0, "close_time": 1754265599999, "quote_volume": 962181.201, "trades": 6023, "taker_buy_base": 2886522.0, "taker_buy_quote": 418224.4285 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1456, "high": 0.1543, "low": 0.1453, "close": 0.1539, "volume": 5831839.0, "close_time": 1754351999999, "quote_volume": 870575.785, "trades": 7115, "taker_buy_base": 3122252.0, "taker_buy_quote": 465800.5104 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1539, "high": 0.1547, "low": 0.1455, "close": 0.1487, "volume": 5346718.0, "close_time": 1754438399999, "quote_volume": 804546.4198, "trades": 7032, "taker_buy_base": 2642441.0, "taker_buy_quote": 397265.2014 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1488, "high": 0.1522, "low": 0.1444, "close": 0.1507, "volume": 4367485.0, "close_time": 1754524799999, "quote_volume": 648861.5808, "trades": 5997, "taker_buy_base": 2185341.0, "taker_buy_quote": 325160.9113 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1507, "high": 0.153, "low": 0.1467, "close": 0.1529, "volume": 5717519.0, "close_time": 1754611199999, "quote_volume": 856331.4683, "trades": 7061, "taker_buy_base": 3464643.0, "taker_buy_quote": 519096.9188 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.153, "high": 0.1561, "low": 0.1505, "close": 0.1556, "volume": 8829291.0, "close_time": 1754697599999, "quote_volume": 1347714.2628, "trades": 11014, "taker_buy_base": 5094072.0, "taker_buy_quote": 777841.4848 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1557, "high": 0.1619, "low": 0.1551, "close": 0.1593, "volume": 3511816.0, "close_time": 1754783999999, "quote_volume": 558776.1708, "trades": 8643, "taker_buy_base": 1745651.0, "taker_buy_quote": 277867.3324 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1592, "high": 0.1619, "low": 0.1542, "close": 0.157, "volume": 3896275.0, "close_time": 1754870399999, "quote_volume": 614059.0669, "trades": 10709, "taker_buy_base": 1955442.0, "taker_buy_quote": 307952.1495 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.157, "high": 0.1604, "low": 0.1461, "close": 0.1476, "volume": 12279691.0, "close_time": 1754956799999, "quote_volume": 1874166.0286, "trades": 26907, "taker_buy_base": 7458284.0, "taker_buy_quote": 1139008.1018 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1474, "high": 0.1561, "low": 0.1441, "close": 0.155, "volume": 5790288.0, "close_time": 1755043199999, "quote_volume": 868003.0918, "trades": 13084, "taker_buy_base": 3223377.0, "taker_buy_quote": 482234.1001 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.155, "high": 0.165, "low": 0.1537, "close": 0.1641, "volume": 11997644.0, "close_time": 1755129599999, "quote_volume": 1928714.9607, "trades": 21841, "taker_buy_base": 5952259.0, "taker_buy_quote": 956305.4757 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1642, "high": 0.1664, "low": 0.1458, "close": 0.1482, "volume": 8931616.0, "close_time": 1755215999999, "quote_volume": 1383525.6339, "trades": 18213, "taker_buy_base": 4524712.0, "taker_buy_quote": 701946.4886 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1481, "high": 0.1562, "low": 0.1427, "close": 0.1478, "volume": 12027271.0, "close_time": 1755302399999, "quote_volume": 1789536.6649, "trades": 21570, "taker_buy_base": 6036798.0, "taker_buy_quote": 898449.5782 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1478, "high": 0.1795, "low": 0.1475, "close": 0.1688, "volume": 90616429.0, "close_time": 1755388799999, "quote_volume": 15092898.5829, "trades": 103640, "taker_buy_base": 45473564.0, "taker_buy_quote": 7572786.4182 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1688, "high": 0.1699, "low": 0.16, "close": 0.1603, "volume": 19812258.0, "close_time": 1755475199999, "quote_volume": 3265456.6939, "trades": 19981, "taker_buy_base": 10907393.0, "taker_buy_quote": 1798306.0434 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1603, "high": 0.1611, "low": 0.1526, "close": 0.1532, "volume": 10149933.0, "close_time": 1755561599999, "quote_volume": 1583842.3302, "trades": 11853, "taker_buy_base": 4494239.0, "taker_buy_quote": 699802.5687 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1533, "high": 0.1552, "low": 0.147, "close": 0.1474, "volume": 8034315.0, "close_time": 1755647999999, "quote_volume": 1215070.3188, "trades": 11500, "taker_buy_base": 3925615.0, "taker_buy_quote": 593996.5527 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1473, "high": 0.1528, "low": 0.1464, "close": 0.1521, "volume": 5490400.0, "close_time": 1755734399999, "quote_volume": 820924.3189, "trades": 8786, "taker_buy_base": 2487565.0, "taker_buy_quote": 372187.737 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1522, "high": 0.1539, "low": 0.1468, "close": 0.1486, "volume": 3774201.0, "close_time": 1755820799999, "quote_volume": 565892.4922, "trades": 6565, "taker_buy_base": 1759980.0, "taker_buy_quote": 263893.4736 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1487, "high": 0.1588, "low": 0.141, "close": 0.1586, "volume": 11943756.0, "close_time": 1755907199999, "quote_volume": 1794078.461, "trades": 17597, "taker_buy_base": 5467955.0, "taker_buy_quote": 821836.9134 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1586, "high": 0.1653, "low": 0.1556, "close": 0.1583, "volume": 9425126.0, "close_time": 1755993599999, "quote_volume": 1512075.0826, "trades": 14108, "taker_buy_base": 5842775.0, "taker_buy_quote": 937969.6922 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1584, "high": 0.1621, "low": 0.1528, "close": 0.1552, "volume": 8685262.0, "close_time": 1756079999999, "quote_volume": 1360267.3171, "trades": 15495, "taker_buy_base": 4130819.0, "taker_buy_quote": 647062.6862 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1553, "high": 0.1601, "low": 0.1436, "close": 0.1442, "volume": 10107180.0, "close_time": 1756166399999, "quote_volume": 1515942.6101, "trades": 19442, "taker_buy_base": 5126890.0, "taker_buy_quote": 768284.3411 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1442, "high": 0.1518, "low": 0.1427, "close": 0.1502, "volume": 4955083.0, "close_time": 1756252799999, "quote_volume": 726501.6523, "trades": 7254, "taker_buy_base": 2420254.0, "taker_buy_quote": 354762.9233 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1503, "high": 0.1537, "low": 0.1482, "close": 0.1507, "volume": 6824884.0, "close_time": 1756339199999, "quote_volume": 1033150.9266, "trades": 11534, "taker_buy_base": 3452919.0, "taker_buy_quote": 522875.2935 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1506, "high": 0.1618, "low": 0.1496, "close": 0.1595, "volume": 11238061.0, "close_time": 1756425599999, "quote_volume": 1764066.6676, "trades": 11822, "taker_buy_base": 5679397.0, "taker_buy_quote": 891678.6167 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1595, "high": 0.1637, "low": 0.1479, "close": 0.1506, "volume": 20922819.0, "close_time": 1756511999999, "quote_volume": 3261589.4408, "trades": 21280, "taker_buy_base": 10311025.0, "taker_buy_quote": 1602952.1442 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1506, "high": 0.1543, "low": 0.1486, "close": 0.1534, "volume": 3430533.0, "close_time": 1756598399999, "quote_volume": 521965.2467, "trades": 4240, "taker_buy_base": 1831883.0, "taker_buy_quote": 278794.6213 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1534, "high": 0.158, "low": 0.1507, "close": 0.1507, "volume": 4886681.0, "close_time": 1756684799999, "quote_volume": 756721.2141, "trades": 6697, "taker_buy_base": 2393643.0, "taker_buy_quote": 370520.298 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1506, "high": 0.155, "low": 0.146, "close": 0.153, "volume": 7382960.0, "close_time": 1756771199999, "quote_volume": 1104237.8145, "trades": 9176, "taker_buy_base": 3768195.0, "taker_buy_quote": 563210.3928 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.153, "high": 0.1587, "low": 0.1509, "close": 0.1569, "volume": 8002299.0, "close_time": 1756857599999, "quote_volume": 1247544.331, "trades": 9170, "taker_buy_base": 4129330.0, "taker_buy_quote": 644630.1254 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1569, "high": 0.1581, "low": 0.1536, "close": 0.1563, "volume": 3630111.0, "close_time": 1756943999999, "quote_volume": 567654.4213, "trades": 3993, "taker_buy_base": 1982305.0, "taker_buy_quote": 310200.7477 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1564, "high": 0.157, "low": 0.1489, "close": 0.1497, "volume": 3750949.0, "close_time": 1757030399999, "quote_volume": 569085.7321, "trades": 3982, "taker_buy_base": 1757438.0, "taker_buy_quote": 266599.3619 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1496, "high": 0.1541, "low": 0.1486, "close": 0.1524, "volume": 3825800.0, "close_time": 1757116799999, "quote_volume": 579629.0754, "trades": 5587, "taker_buy_base": 1661083.0, "taker_buy_quote": 251622.1477 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1524, "high": 0.153, "low": 0.1498, "close": 0.1525, "volume": 1631182.0, "close_time": 1757203199999, "quote_volume": 246944.6636, "trades": 2426, "taker_buy_base": 773447.0, "taker_buy_quote": 117128.2513 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1524, "high": 0.1563, "low": 0.1522, "close": 0.1547, "volume": 2972339.0, "close_time": 1757289599999, "quote_volume": 459801.4279, "trades": 4027, "taker_buy_base": 1566832.0, "taker_buy_quote": 242389.3704 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1547, "high": 0.1591, "low": 0.1547, "close": 0.158, "volume": 3734841.0, "close_time": 1757375999999, "quote_volume": 588494.1226, "trades": 5035, "taker_buy_base": 1629029.0, "taker_buy_quote": 256678.7364 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.158, "high": 0.1609, "low": 0.1552, "close": 0.1575, "volume": 5445567.0, "close_time": 1757462399999, "quote_volume": 862045.2193, "trades": 8612, "taker_buy_base": 2786072.0, "taker_buy_quote": 441510.737 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1577, "high": 0.1686, "low": 0.1562, "close": 0.1595, "volume": 13934981.0, "close_time": 1757548799999, "quote_volume": 2269393.6024, "trades": 17767, "taker_buy_base": 6879774.0, "taker_buy_quote": 1122106.2863 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1595, "high": 0.1626, "low": 0.1573, "close": 0.1615, "volume": 7721055.0, "close_time": 1757635199999, "quote_volume": 1236998.1831, "trades": 9261, "taker_buy_base": 3907860.0, "taker_buy_quote": 626226.1427 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1615, "high": 0.1632, "low": 0.1592, "close": 0.163, "volume": 3900997.0, "close_time": 1757721599999, "quote_volume": 629325.1492, "trades": 5441, "taker_buy_base": 1819199.0, "taker_buy_quote": 293440.2621 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1629, "high": 0.1663, "low": 0.1613, "close": 0.1656, "volume": 6647541.0, "close_time": 1757807999999, "quote_volume": 1093364.7651, "trades": 9710, "taker_buy_base": 3035761.0, "taker_buy_quote": 499136.6548 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1574, "close": 0.1585, "volume": 2854641.0, "close_time": 1757894399999, "quote_volume": 460516.4251, "trades": 4594, "taker_buy_base": 1533067.0, "taker_buy_quote": 247493.749 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1584, "high": 0.16, "low": 0.1513, "close": 0.1545, "volume": 4628916.0, "close_time": 1757980799999, "quote_volume": 714760.7688, "trades": 5804, "taker_buy_base": 1853326.0, "taker_buy_quote": 286431.9326 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1545, "high": 0.1577, "low": 0.1518, "close": 0.1568, "volume": 2794094.0, "close_time": 1758067199999, "quote_volume": 433263.3122, "trades": 4339, "taker_buy_base": 1144600.0, "taker_buy_quote": 177704.7194 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1567, "high": 0.1609, "low": 0.1531, "close": 0.1601, "volume": 3862635.0, "close_time": 1758153599999, "quote_volume": 603249.493, "trades": 5674, "taker_buy_base": 1937683.0, "taker_buy_quote": 302971.0227 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1603, "high": 0.1633, "low": 0.159, "close": 0.1617, "volume": 3576573.0, "close_time": 1758239999999, "quote_volume": 575976.2844, "trades": 6941, "taker_buy_base": 1682752.0, "taker_buy_quote": 271037.2566 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1619, "high": 0.1635, "low": 0.1557, "close": 0.1566, "volume": 3774405.0, "close_time": 1758326399999, "quote_volume": 602943.0559, "trades": 7710, "taker_buy_base": 2037537.0, "taker_buy_quote": 325904.4463 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1566, "high": 0.1581, "low": 0.1551, "close": 0.1561, "volume": 2159982.0, "close_time": 1758412799999, "quote_volume": 337857.7854, "trades": 4866, "taker_buy_base": 881448.0, "taker_buy_quote": 137995.8767 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.156, "high": 0.1564, "low": 0.1537, "close": 0.1544, "volume": 1886433.0, "close_time": 1758499199999, "quote_volume": 292359.7888, "trades": 3126, "taker_buy_base": 919709.0, "taker_buy_quote": 142542.2626 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1542, "high": 0.1548, "low": 0.1384, "close": 0.1452, "volume": 7779172.0, "close_time": 1758585599999, "quote_volume": 1141576.2361, "trades": 7944, "taker_buy_base": 3545649.0, "taker_buy_quote": 520979.1912 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1452, "high": 0.1472, "low": 0.1423, "close": 0.1444, "volume": 4007032.0, "close_time": 1758671999999, "quote_volume": 580122.8271, "trades": 4645, "taker_buy_base": 1925080.0, "taker_buy_quote": 279030.9377 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1445, "high": 0.1527, "low": 0.1429, "close": 0.1475, "volume": 6396712.0, "close_time": 1758758399999, "quote_volume": 951848.5926, "trades": 6537, "taker_buy_base": 3522951.0, "taker_buy_quote": 524108.8606 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1475, "high": 0.1476, "low": 0.1372, "close": 0.1388, "volume": 5690789.0, "close_time": 1758844799999, "quote_volume": 809869.1016, "trades": 5953, "taker_buy_base": 2712285.0, "taker_buy_quote": 385566.0618 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1388, "high": 0.1434, "low": 0.1375, "close": 0.1429, "volume": 4375349.0, "close_time": 1758931199999, "quote_volume": 615693.4142, "trades": 4445, "taker_buy_base": 2080198.0, "taker_buy_quote": 292872.6963 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1427, "high": 0.1431, "low": 0.14, "close": 0.1411, "volume": 1525550.0, "close_time": 1759017599999, "quote_volume": 216191.9012, "trades": 2779, "taker_buy_base": 839035.0, "taker_buy_quote": 118904.2979 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1412, "high": 0.1436, "low": 0.1372, "close": 0.1435, "volume": 2364176.0, "close_time": 1759103999999, "quote_volume": 331404.1769, "trades": 3079, "taker_buy_base": 1248011.0, "taker_buy_quote": 174940.5408 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1435, "high": 0.1454, "low": 0.1391, "close": 0.144, "volume": 3121228.0, "close_time": 1759190399999, "quote_volume": 444843.7945, "trades": 3859, "taker_buy_base": 1605099.0, "taker_buy_quote": 228622.0716 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.144, "high": 0.1442, "low": 0.1363, "close": 0.1397, "volume": 4435218.0, "close_time": 1759276799999, "quote_volume": 620519.5766, "trades": 4486, "taker_buy_base": 1859684.0, "taker_buy_quote": 260150.8362 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1398, "high": 0.1515, "low": 0.1388, "close": 0.1514, "volume": 5873077.0, "close_time": 1759363199999, "quote_volume": 857842.1827, "trades": 7157, "taker_buy_base": 2904879.0, "taker_buy_quote": 424381.8112 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1515, "high": 0.1562, "low": 0.1508, "close": 0.1549, "volume": 5670401.0, "close_time": 1759449599999, "quote_volume": 870955.1854, "trades": 6083, "taker_buy_base": 3190653.0, "taker_buy_quote": 490288.0751 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1549, "high": 0.1573, "low": 0.1511, "close": 0.1548, "volume": 4182411.0, "close_time": 1759535999999, "quote_volume": 643803.9478, "trades": 5494, "taker_buy_base": 2182376.0, "taker_buy_quote": 335890.0689 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1481, "close": 0.1486, "volume": 2680168.0, "close_time": 1759622399999, "quote_volume": 406275.8083, "trades": 6412, "taker_buy_base": 1346360.0, "taker_buy_quote": 204257.2266 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1485, "high": 0.1537, "low": 0.1459, "close": 0.1461, "volume": 4695546.0, "close_time": 1759708799999, "quote_volume": 703446.1553, "trades": 5451, "taker_buy_base": 2447007.0, "taker_buy_quote": 366568.2049 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1461, "high": 0.1508, "low": 0.1454, "close": 0.1479, "volume": 4290026.0, "close_time": 1759795199999, "quote_volume": 634734.6479, "trades": 5192, "taker_buy_base": 2126097.0, "taker_buy_quote": 314452.7601 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1479, "high": 0.1491, "low": 0.1414, "close": 0.143, "volume": 4697589.0, "close_time": 1759881599999, "quote_volume": 680325.8351, "trades": 5376, "taker_buy_base": 2323527.0, "taker_buy_quote": 336408.0686 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1431, "high": 0.1552, "low": 0.1412, "close": 0.1512, "volume": 28080092.0, "close_time": 1759967999999, "quote_volume": 4222085.1575, "trades": 30794, "taker_buy_base": 13986935.0, "taker_buy_quote": 2105623.915 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1512, "high": 0.179, "low": 0.1462, "close": 0.1728, "volume": 69604328.0, "close_time": 1760054399999, "quote_volume": 11312416.4324, "trades": 82110, "taker_buy_base": 36583286.0, "taker_buy_quote": 5950913.719 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.173, "high": 0.1828, "low": 0.1235, "close": 0.1339, "volume": 62679230.0, "close_time": 1760140799999, "quote_volume": 10159167.2615, "trades": 88599, "taker_buy_base": 29940267.0, "taker_buy_quote": 4842167.623 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1338, "high": 0.148, "low": 0.1302, "close": 0.1379, "volume": 24177875.0, "close_time": 1760227199999, "quote_volume": 3382912.57, "trades": 30715, "taker_buy_base": 12724513.0, "taker_buy_quote": 1781148.8707 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.138, "high": 0.185, "low": 0.1352, "close": 0.1763, "volume": 38252962.0, "close_time": 1760313599999, "quote_volume": 6182424.2293, "trades": 68434, "taker_buy_base": 20060985.0, "taker_buy_quote": 3246389.9039 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1761, "high": 0.2448, "low": 0.1697, "close": 0.2137, "volume": 174297607.0, "close_time": 1760399999999, "quote_volume": 37795776.1944, "trades": 263147, "taker_buy_base": 90025794.0, "taker_buy_quote": 19453275.1897 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2137, "high": 0.2192, "low": 0.188, "close": 0.2001, "volume": 64245517.0, "close_time": 1760486399999, "quote_volume": 12991263.6756, "trades": 100029, "taker_buy_base": 31835350.0, "taker_buy_quote": 6427130.5069 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2002, "high": 0.2058, "low": 0.181, "close": 0.182, "volume": 39528709.0, "close_time": 1760572799999, "quote_volume": 7677568.3596, "trades": 54460, "taker_buy_base": 19218788.0, "taker_buy_quote": 3739277.4081 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.182, "high": 0.2189, "low": 0.1803, "close": 0.1897, "volume": 65066296.0, "close_time": 1760659199999, "quote_volume": 12934712.6164, "trades": 94942, "taker_buy_base": 34107335.0, "taker_buy_quote": 6794236.9445 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1897, "high": 0.1938, "low": 0.1679, "close": 0.1894, "volume": 46747406.0, "close_time": 1760745599999, "quote_volume": 8376587.154, "trades": 61563, "taker_buy_base": 24751013.0, "taker_buy_quote": 4427391.1245 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1893, "high": 0.21, "low": 0.1804, "close": 0.1987, "volume": 58178300.0, "close_time": 1760831999999, "quote_volume": 11626883.8636, "trades": 78438, "taker_buy_base": 28870423.0, "taker_buy_quote": 5774955.8225 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1987, "high": 0.2019, "low": 0.1899, "close": 0.196, "volume": 23801395.0, "close_time": 1760918399999, "quote_volume": 4674620.2296, "trades": 31224, "taker_buy_base": 11674151.0, "taker_buy_quote": 2295245.123 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.196, "high": 0.206, "low": 0.1874, "close": 0.188, "volume": 26107797.0, "close_time": 1761004799999, "quote_volume": 5096006.1069, "trades": 44276, "taker_buy_base": 12940339.0, "taker_buy_quote": 2527986.9082 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1879, "high": 0.189, "low": 0.1731, "close": 0.1749, "volume": 23547923.0, "close_time": 1761091199999, "quote_volume": 4251144.1862, "trades": 42451, "taker_buy_base": 11208703.0, "taker_buy_quote": 2020982.3296 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1749, "high": 0.1811, "low": 0.1684, "close": 0.1714, "volume": 15972887.0, "close_time": 1761177599999, "quote_volume": 2794951.1244, "trades": 23061, "taker_buy_base": 7904927.0, "taker_buy_quote": 1384943.719 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1713, "high": 0.1769, "low": 0.1707, "close": 0.1743, "volume": 6438786.0, "close_time": 1761263999999, "quote_volume": 1116309.7433, "trades": 9984, "taker_buy_base": 3023853.0, "taker_buy_quote": 525261.9847 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1743, "high": 0.1782, "low": 0.1691, "close": 0.1702, "volume": 8456608.0, "close_time": 1761350399999, "quote_volume": 1463722.3438, "trades": 9440, "taker_buy_base": 4570646.0, "taker_buy_quote": 790663.9239 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1701, "high": 0.171, "low": 0.1646, "close": 0.1663, "volume": 8568562.0, "close_time": 1761436799999, "quote_volume": 1436273.2645, "trades": 9443, "taker_buy_base": 3687184.0, "taker_buy_quote": 617411.7801 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1662, "high": 0.1759, "low": 0.162, "close": 0.1726, "volume": 10239963.0, "close_time": 1761523199999, "quote_volume": 1738258.3867, "trades": 12413, "taker_buy_base": 5125280.0, "taker_buy_quote": 868914.934 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1726, "high": 0.1946, "low": 0.1706, "close": 0.1714, "volume": 30786016.0, "close_time": 1761609599999, "quote_volume": 5572342.9833, "trades": 36481, "taker_buy_base": 16070220.0, "taker_buy_quote": 2909586.7022 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1714, "high": 0.1765, "low": 0.1609, "close": 0.1663, "volume": 15566915.0, "close_time": 1761695999999, "quote_volume": 2609928.5609, "trades": 10713, "taker_buy_base": 7944171.0, "taker_buy_quote": 1332769.546 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1664, "high": 0.1715, "low": 0.1613, "close": 0.1677, "volume": 10258134.0, "close_time": 1761782399999, "quote_volume": 1713158.6842, "trades": 13109, "taker_buy_base": 5068935.0, "taker_buy_quote": 846707.6391 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1677, "high": 0.1744, "low": 0.1544, "close": 0.1588, "volume": 21337440.0, "close_time": 1761868799999, "quote_volume": 3475813.2602, "trades": 19331, "taker_buy_base": 10547025.0, "taker_buy_quote": 1719753.8604 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1588, "high": 0.163, "low": 0.1565, "close": 0.1622, "volume": 7479215.0, "close_time": 1761955199999, "quote_volume": 1198018.6411, "trades": 8197, "taker_buy_base": 4223213.0, "taker_buy_quote": 676830.1156 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1623, "high": 0.1976, "low": 0.1617, "close": 0.1911, "volume": 58362334.0, "close_time": 1762041599999, "quote_volume": 10727318.6258, "trades": 48219, "taker_buy_base": 29737316.0, "taker_buy_quote": 5463601.8896 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1909, "high": 0.2026, "low": 0.1794, "close": 0.2021, "volume": 28398297.0, "close_time": 1762127999999, "quote_volume": 5379874.3794, "trades": 29168, "taker_buy_base": 14454813.0, "taker_buy_quote": 2746944.8611 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2019, "high": 0.2054, "low": 0.1754, "close": 0.201, "volume": 59413650.0, "close_time": 1762214399999, "quote_volume": 11468561.6356, "trades": 53001, "taker_buy_base": 29644585.0, "taker_buy_quote": 5734107.0653 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2011, "high": 0.225, "low": 0.185, "close": 0.1944, "volume": 99196209.0, "close_time": 1762300799999, "quote_volume": 20737749.9065, "trades": 109525, "taker_buy_base": 47371189.0, "taker_buy_quote": 9909353.8742 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1944, "high": 0.2013, "low": 0.1811, "close": 0.1902, "volume": 29220194.0, "close_time": 1762387199999, "quote_volume": 5613001.5984, "trades": 29043, "taker_buy_base": 13542537.0, "taker_buy_quote": 2600741.9858 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1902, "high": 0.2235, "low": 0.1854, "close": 0.2104, "volume": 63531186.0, "close_time": 1762473599999, "quote_volume": 13281858.6354, "trades": 119738, "taker_buy_base": 33364590.0, "taker_buy_quote": 6980328.4166 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2105, "high": 0.2398, "low": 0.2071, "close": 0.2262, "volume": 62568363.0, "close_time": 1762559999999, "quote_volume": 14091971.4626, "trades": 83026, "taker_buy_base": 30673416.0, "taker_buy_quote": 6909333.9734 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2261, "high": 0.2271, "low": 0.2087, "close": 0.2133, "volume": 26110241.0, "close_time": 1762646399999, "quote_volume": 5639040.9947, "trades": 58652, "taker_buy_base": 12925425.0, "taker_buy_quote": 2790480.5312 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2132, "high": 0.2155, "low": 0.2019, "close": 0.2115, "volume": 15178005.0, "close_time": 1762732799999, "quote_volume": 3180734.2396, "trades": 24029, "taker_buy_base": 7347985.0, "taker_buy_quote": 1541104.5072 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2115, "high": 0.242, "low": 0.2095, "close": 0.2227, "volume": 39389096.0, "close_time": 1762819199999, "quote_volume": 9075058.0992, "trades": 58618, "taker_buy_base": 19792700.0, "taker_buy_quote": 4566453.2088 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2228, "high": 0.2392, "low": 0.2081, "close": 0.2086, "volume": 20816501.0, "close_time": 1762905599999, "quote_volume": 4688662.8778, "trades": 37106, "taker_buy_base": 10463501.0, "taker_buy_quote": 2359600.5903 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2088, "high": 0.2214, "low": 0.1946, "close": 0.199, "volume": 19970117.0, "close_time": 1762991999999, "quote_volume": 4143211.0379, "trades": 25856, "taker_buy_base": 9309564.0, "taker_buy_quote": 1941877.8347 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1988, "high": 0.203, "low": 0.1762, "close": 0.1791, "volume": 18532282.0, "close_time": 1763078399999, "quote_volume": 3534061.452, "trades": 29001, "taker_buy_base": 8210339.0, "taker_buy_quote": 1570332.1594 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1791, "high": 0.1844, "low": 0.1627, "close": 0.1636, "volume": 21194990.0, "close_time": 1763164799999, "quote_volume": 3691353.5899, "trades": 30016, "taker_buy_base": 9626471.0, "taker_buy_quote": 1680482.3885 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1636, "high": 0.1849, "low": 0.1634, "close": 0.1796, "volume": 24384080.0, "close_time": 1763251199999, "quote_volume": 4329629.3332, "trades": 27961, "taker_buy_base": 11877677.0, "taker_buy_quote": 2109303.2378 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1795, "high": 0.1856, "low": 0.1683, "close": 0.1744, "volume": 19949526.0, "close_time": 1763337599999, "quote_volume": 3527740.9104, "trades": 24158, "taker_buy_base": 8511189.0, "taker_buy_quote": 1509351.4174 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1744, "high": 0.1899, "low": 0.1665, "close": 0.1731, "volume": 24936724.0, "close_time": 1763423999999, "quote_volume": 4429763.5197, "trades": 30851, "taker_buy_base": 11411170.0, "taker_buy_quote": 2030726.6643 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1729, "high": 0.178, "low": 0.1645, "close": 0.1738, "volume": 15427453.0, "close_time": 1763510399999, "quote_volume": 2631165.1017, "trades": 20808, "taker_buy_base": 6517014.0, "taker_buy_quote": 1112618.7244 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1737, "high": 0.1865, "low": 0.1667, "close": 0.1805, "volume": 28135169.0, "close_time": 1763596799999, "quote_volume": 4992034.8483, "trades": 33347, "taker_buy_base": 14426649.0, "taker_buy_quote": 2561268.8204 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1803, "high": 0.1922, "low": 0.1699, "close": 0.1702, "volume": 23774636.0, "close_time": 1763683199999, "quote_volume": 4298655.1375, "trades": 28434, "taker_buy_base": 9470633.0, "taker_buy_quote": 1716100.1549 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1703, "high": 0.1795, "low": 0.1601, "close": 0.1774, "volume": 37985242.0, "close_time": 1763769599999, "quote_volume": 6559126.041, "trades": 44105, "taker_buy_base": 15303857.0, "taker_buy_quote": 2636916.3472 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1774, "high": 0.2013, "low": 0.1744, "close": 0.1952, "volume": 40803070.0, "close_time": 1763855999999, "quote_volume": 7711017.809, "trades": 57887, "taker_buy_base": 20240881.0, "taker_buy_quote": 3819108.776 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1953, "high": 0.2014, "low": 0.1878, "close": 0.1914, "volume": 23063800.0, "close_time": 1763942399999, "quote_volume": 4474562.3003, "trades": 34029, "taker_buy_base": 11390987.0, "taker_buy_quote": 2212310.9598 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1915, "high": 0.2198, "low": 0.1888, "close": 0.21, "volume": 37966062.0, "close_time": 1764028799999, "quote_volume": 7880034.3124, "trades": 79588, "taker_buy_base": 17695629.0, "taker_buy_quote": 3676820.7007 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2098, "high": 0.2221, "low": 0.2047, "close": 0.2106, "volume": 26722260.0, "close_time": 1764115199999, "quote_volume": 5673664.7276, "trades": 46978, "taker_buy_base": 12338562.0, "taker_buy_quote": 2613648.4383 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2108, "high": 0.2279, "low": 0.2053, "close": 0.2262, "volume": 19360309.0, "close_time": 1764201599999, "quote_volume": 4199432.4284, "trades": 30612, "taker_buy_base": 9027988.0, "taker_buy_quote": 1962304.5434 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.226, "high": 0.2646, "low": 0.2193, "close": 0.2592, "volume": 47988362.0, "close_time": 1764287999999, "quote_volume": 11766664.1533, "trades": 73333, "taker_buy_base": 24652981.0, "taker_buy_quote": 6044905.0328 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2592, "high": 0.2913, "low": 0.2541, "close": 0.2728, "volume": 76224619.0, "close_time": 1764374399999, "quote_volume": 20844151.0438, "trades": 183560, "taker_buy_base": 37471386.0, "taker_buy_quote": 10252062.2514 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2728, "high": 0.3, "low": 0.2556, "close": 0.2672, "volume": 27113604.0, "close_time": 1764460799999, "quote_volume": 7299642.2346, "trades": 62583, "taker_buy_base": 13240320.0, "taker_buy_quote": 3568801.8463 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2672, "high": 0.2899, "low": 0.2604, "close": 0.2741, "volume": 35195848.0, "close_time": 1764547199999, "quote_volume": 9742771.33, "trades": 102848, "taker_buy_base": 14723340.0, "taker_buy_quote": 4074481.4743 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2743, "high": 0.2745, "low": 0.2424, "close": 0.2437, "volume": 48854218.0, "close_time": 1764633599999, "quote_volume": 12500177.2642, "trades": 114556, "taker_buy_base": 22543228.0, "taker_buy_quote": 5774839.2371 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2437, "high": 0.2676, "low": 0.2395, "close": 0.2404, "volume": 25932068.0, "close_time": 1764719999999, "quote_volume": 6479181.9638, "trades": 63322, "taker_buy_base": 12047798.0, "taker_buy_quote": 3014715.3831 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2404, "high": 0.286, "low": 0.2364, "close": 0.2708, "volume": 46484715.0, "close_time": 1764806399999, "quote_volume": 12450768.4507, "trades": 117949, "taker_buy_base": 21997842.0, "taker_buy_quote": 5878759.5991 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2709, "high": 0.2813, "low": 0.2597, "close": 0.276, "volume": 20897127.0, "close_time": 1764892799999, "quote_volume": 5651175.3408, "trades": 49149, "taker_buy_base": 10023511.0, "taker_buy_quote": 2711909.6505 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2759, "high": 0.3023, "low": 0.2415, "close": 0.2432, "volume": 35574329.0, "close_time": 1764979199999, "quote_volume": 9661614.1463, "trades": 81809, "taker_buy_base": 16615238.0, "taker_buy_quote": 4523936.6545 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2432, "high": 0.268, "low": 0.24, "close": 0.2476, "volume": 22103803.0, "close_time": 1765065599999, "quote_volume": 5644483.6065, "trades": 46540, "taker_buy_base": 10472903.0, "taker_buy_quote": 2678121.4194 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2479, "high": 0.265, "low": 0.24, "close": 0.2531, "volume": 11405157.0, "close_time": 1765151999999, "quote_volume": 2862610.0352, "trades": 26421, "taker_buy_base": 5699150.0, "taker_buy_quote": 1431207.0255 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.253, "high": 0.2694, "low": 0.249, "close": 0.2559, "volume": 12593661.0, "close_time": 1765238399999, "quote_volume": 3247037.0721, "trades": 28829, "taker_buy_base": 6177124.0, "taker_buy_quote": 1593342.0649 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2558, "high": 0.2768, "low": 0.251, "close": 0.2685, "volume": 14770816.0, "close_time": 1765324799999, "quote_volume": 3891409.1741, "trades": 33290, "taker_buy_base": 8035268.0, "taker_buy_quote": 2114369.8798 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2684, "high": 0.2764, "low": 0.2537, "close": 0.2553, "volume": 14511488.0, "close_time": 1765411199999, "quote_volume": 3852916.5163, "trades": 37544, "taker_buy_base": 7990501.0, "taker_buy_quote": 2123274.4064 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.255, "high": 0.2887, "low": 0.241, "close": 0.2796, "volume": 23971722.0, "close_time": 1765497599999, "quote_volume": 6335193.0283, "trades": 53358, "taker_buy_base": 11959857.0, "taker_buy_quote": 3156211.982 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2797, "high": 0.2934, "low": 0.2709, "close": 0.2793, "volume": 22969177.0, "close_time": 1765583999999, "quote_volume": 6469731.6622, "trades": 61776, "taker_buy_base": 11736485.0, "taker_buy_quote": 3310078.8008 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2793, "high": 0.2868, "low": 0.2752, "close": 0.2781, "volume": 9716264.0, "close_time": 1765670399999, "quote_volume": 2728367.1116, "trades": 24559, "taker_buy_base": 4714825.0, "taker_buy_quote": 1325097.3552 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.278, "high": 0.282, "low": 0.2455, "close": 0.2475, "volume": 13365987.0, "close_time": 1765756799999, "quote_volume": 3524927.3706, "trades": 28024, "taker_buy_base": 5888504.0, "taker_buy_quote": 1555520.5501 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2475, "high": 0.2561, "low": 0.2228, "close": 0.2269, "volume": 19593147.0, "close_time": 1765843199999, "quote_volume": 4703299.9818, "trades": 37517, "taker_buy_base": 9006001.0, "taker_buy_quote": 2167494.1383 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.227, "high": 0.2388, "low": 0.2171, "close": 0.2277, "volume": 14683406.0, "close_time": 1765929599999, "quote_volume": 3313287.5728, "trades": 31560, "taker_buy_base": 7263393.0, "taker_buy_quote": 1639519.5092 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2277, "high": 0.2333, "low": 0.2089, "close": 0.2106, "volume": 12466233.0, "close_time": 1766015999999, "quote_volume": 2750894.601, "trades": 21794, "taker_buy_base": 5811734.0, "taker_buy_quote": 1283195.5767 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2107, "high": 0.2222, "low": 0.2085, "close": 0.2136, "volume": 15834258.0, "close_time": 1766102399999, "quote_volume": 3400358.1591, "trades": 26128, "taker_buy_base": 7913308.0, "taker_buy_quote": 1701890.3397 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2137, "high": 0.2229, "low": 0.2052, "close": 0.2228, "volume": 11328542.0, "close_time": 1766188799999, "quote_volume": 2450428.1611, "trades": 18161, "taker_buy_base": 5604359.0, "taker_buy_quote": 1211904.7807 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2227, "high": 0.2235, "low": 0.2169, "close": 0.219, "volume": 5218931.0, "close_time": 1766275199999, "quote_volume": 1146966.6728, "trades": 8304, "taker_buy_base": 2377829.0, "taker_buy_quote": 522263.7995 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2189, "high": 0.2194, "low": 0.2012, "close": 0.2072, "volume": 7419512.0, "close_time": 1766361599999, "quote_volume": 1547324.2206, "trades": 10777, "taker_buy_base": 3332972.0, "taker_buy_quote": 694402.0839 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2073, "high": 0.2203, "low": 0.205, "close": 0.2113, "volume": 9632887.0, "close_time": 1766447999999, "quote_volume": 2048358.0847, "trades": 20675, "taker_buy_base": 4781148.0, "taker_buy_quote": 1016973.142 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2115, "high": 0.221, "low": 0.2055, "close": 0.2066, "volume": 9453031.0, "close_time": 1766534399999, "quote_volume": 2007711.5415, "trades": 17842, "taker_buy_base": 4598214.0, "taker_buy_quote": 978362.948 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2066, "high": 0.2227, "low": 0.1985, "close": 0.2224, "volume": 12326640.0, "close_time": 1766620799999, "quote_volume": 2556388.4901, "trades": 27205, "taker_buy_base": 6184477.0, "taker_buy_quote": 1282327.0182 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2223, "high": 0.2285, "low": 0.2066, "close": 0.2071, "volume": 12489966.0, "close_time": 1766707199999, "quote_volume": 2726549.5825, "trades": 23174, "taker_buy_base": 6117625.0, "taker_buy_quote": 1336414.0233 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2071, "high": 0.2225, "low": 0.2056, "close": 0.2142, "volume": 8798491.0, "close_time": 1766793599999, "quote_volume": 1895946.4687, "trades": 15853, "taker_buy_base": 4414172.0, "taker_buy_quote": 950739.1619 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2143, "high": 0.2245, "low": 0.2131, "close": 0.2227, "volume": 6707122.0, "close_time": 1766879999999, "quote_volume": 1473213.0129, "trades": 11592, "taker_buy_base": 3576938.0, "taker_buy_quote": 786240.8435 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2228, "high": 0.2245, "low": 0.2155, "close": 0.2196, "volume": 4968752.0, "close_time": 1766966399999, "quote_volume": 1096648.6096, "trades": 8961, "taker_buy_base": 2348448.0, "taker_buy_quote": 519066.1712 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2196, "high": 0.2268, "low": 0.2064, "close": 0.2077, "volume": 11732024.0, "close_time": 1767052799999, "quote_volume": 2538356.4819, "trades": 18224, "taker_buy_base": 6106566.0, "taker_buy_quote": 1325365.3325 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2077, "high": 0.2187, "low": 0.2071, "close": 0.2143, "volume": 8028918.0, "close_time": 1767139199999, "quote_volume": 1708680.9548, "trades": 13529, "taker_buy_base": 4180453.0, "taker_buy_quote": 890286.5628 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2144, "high": 0.215, "low": 0.2034, "close": 0.2066, "volume": 6698334.0, "close_time": 1767225599999, "quote_volume": 1402368.0438, "trades": 10821, "taker_buy_base": 3329915.0, "taker_buy_quote": 698614.6869 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2066, "high": 0.2224, "low": 0.2041, "close": 0.2222, "volume": 8169315.0, "close_time": 1767311999999, "quote_volume": 1742777.6829, "trades": 10998, "taker_buy_base": 3853462.0, "taker_buy_quote": 822328.8378 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2222, "high": 0.2261, "low": 0.2168, "close": 0.2238, "volume": 6465049.0, "close_time": 1767398399999, "quote_volume": 1434968.6317, "trades": 11522, "taker_buy_base": 3078200.0, "taker_buy_quote": 683131.9098 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2238, "high": 0.2243, "low": 0.2158, "close": 0.221, "volume": 3784726.0, "close_time": 1767484799999, "quote_volume": 830459.0731, "trades": 7232, "taker_buy_base": 1751089.0, "taker_buy_quote": 384831.2159 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2212, "high": 0.2245, "low": 0.2176, "close": 0.2198, "volume": 4563661.0, "close_time": 1767571199999, "quote_volume": 1007035.0756, "trades": 8134, "taker_buy_base": 2135208.0, "taker_buy_quote": 471249.4978 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2198, "high": 0.2376, "low": 0.2187, "close": 0.2281, "volume": 11754332.0, "close_time": 1767657599999, "quote_volume": 2692738.787, "trades": 17697, "taker_buy_base": 5862321.0, "taker_buy_quote": 1342808.2937 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2282, "high": 0.2337, "low": 0.2169, "close": 0.2256, "volume": 8586550.0, "close_time": 1767743999999, "quote_volume": 1941513.7012, "trades": 11487, "taker_buy_base": 4440796.0, "taker_buy_quote": 1005576.3645 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2255, "high": 0.232, "low": 0.2101, "close": 0.2139, "volume": 10757824.0, "close_time": 1767830399999, "quote_volume": 2377788.2362, "trades": 18597, "taker_buy_base": 5600667.0, "taker_buy_quote": 1239013.2813 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2139, "high": 0.2151, "low": 0.205, "close": 0.2098, "volume": 6542855.0, "close_time": 1767916799999, "quote_volume": 1379101.6523, "trades": 12083, "taker_buy_base": 3305041.0, "taker_buy_quote": 697961.3068 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2099, "high": 0.2136, "low": 0.2061, "close": 0.2082, "volume": 7605024.0, "close_time": 1768003199999, "quote_volume": 1593654.9101, "trades": 13101, "taker_buy_base": 4365873.0, "taker_buy_quote": 915846.7108 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2083, "high": 0.2086, "low": 0.2019, "close": 0.2041, "volume": 2678103.0, "close_time": 1768089599999, "quote_volume": 550903.6737, "trades": 4903, "taker_buy_base": 1132915.0, "taker_buy_quote": 233069.3914 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2039, "high": 0.2049, "low": 0.1939, "close": 0.1959, "volume": 4888224.0, "close_time": 1768175999999, "quote_volume": 976682.2698, "trades": 11583, "taker_buy_base": 2527440.0, "taker_buy_quote": 504997.2199 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1957, "high": 0.1967, "low": 0.1876, "close": 0.1923, "volume": 7523486.0, "close_time": 1768262399999, "quote_volume": 1445757.7373, "trades": 13073, "taker_buy_base": 3703998.0, "taker_buy_quote": 712310.7619 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1924, "high": 0.2105, "low": 0.1914, "close": 0.206, "volume": 15550445.0, "close_time": 1768348799999, "quote_volume": 3130842.3061, "trades": 19551, "taker_buy_base": 8023170.0, "taker_buy_quote": 1615747.5558 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2063, "high": 0.21, "low": 0.2016, "close": 0.2044, "volume": 8534439.0, "close_time": 1768435199999, "quote_volume": 1756162.4849, "trades": 11447, "taker_buy_base": 4300540.0, "taker_buy_quote": 885592.9747 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2044, "high": 0.2084, "low": 0.1889, "close": 0.1918, "volume": 9837903.0, "close_time": 1768521599999, "quote_volume": 1944014.9077, "trades": 17353, "taker_buy_base": 4811814.0, "taker_buy_quote": 947816.5161 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1917, "high": 0.1983, "low": 0.1874, "close": 0.1977, "volume": 5720925.0, "close_time": 1768607999999, "quote_volume": 1105404.8357, "trades": 11016, "taker_buy_base": 2856329.0, "taker_buy_quote": 551910.3446 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1977, "high": 0.2195, "low": 0.1947, "close": 0.2102, "volume": 14439721.0, "close_time": 1768694399999, "quote_volume": 3050428.1664, "trades": 27809, "taker_buy_base": 7614417.0, "taker_buy_quote": 1608213.823 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2102, "high": 0.2142, "low": 0.2019, "close": 0.2032, "volume": 8931983.0, "close_time": 1768780799999, "quote_volume": 1856492.8194, "trades": 12769, "taker_buy_base": 4071593.0, "taker_buy_quote": 847214.0082 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2031, "high": 0.212, "low": 0.1844, "close": 0.2043, "volume": 18093328.0, "close_time": 1768867199999, "quote_volume": 3641259.2407, "trades": 33324, "taker_buy_base": 8655556.0, "taker_buy_quote": 1745810.8257 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2043, "high": 0.2134, "low": 0.1896, "close": 0.1906, "volume": 18229025.0, "close_time": 1768953599999, "quote_volume": 3690566.8346, "trades": 29574, "taker_buy_base": 8596297.0, "taker_buy_quote": 1741259.4566 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1905, "high": 0.198, "low": 0.1816, "close": 0.1878, "volume": 7860554.0, "close_time": 1769039999999, "quote_volume": 1496516.3886, "trades": 14820, "taker_buy_base": 3815740.0, "taker_buy_quote": 726953.4157 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.188, "high": 0.1964, "low": 0.1828, "close": 0.1875, "volume": 10641151.0, "close_time": 1769126399999, "quote_volume": 2023994.1371, "trades": 21266, "taker_buy_base": 5235669.0, "taker_buy_quote": 995760.5935 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1875, "high": 0.1928, "low": 0.1808, "close": 0.1855, "volume": 7145161.0, "close_time": 1769212799999, "quote_volume": 1333133.2261, "trades": 13808, "taker_buy_base": 3337522.0, "taker_buy_quote": 622926.5967 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1856, "high": 0.187, "low": 0.1783, "close": 0.1791, "volume": 4465433.0, "close_time": 1769299199999, "quote_volume": 815423.4726, "trades": 7732, "taker_buy_base": 2095547.0, "taker_buy_quote": 382582.1853 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1629, "close": 0.1665, "volume": 9601781.0, "close_time": 1769385599999, "quote_volume": 1643165.921, "trades": 13453, "taker_buy_base": 5111469.0, "taker_buy_quote": 875219.489 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1665, "high": 0.1795, "low": 0.1659, "close": 0.1746, "volume": 7418256.0, "close_time": 1769471999999, "quote_volume": 1293718.2313, "trades": 12420, "taker_buy_base": 3759992.0, "taker_buy_quote": 655418.8255 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1744, "high": 0.178, "low": 0.1679, "close": 0.1746, "volume": 5069740.0, "close_time": 1769558399999, "quote_volume": 874432.6384, "trades": 7932, "taker_buy_base": 2232089.0, "taker_buy_quote": 385091.1788 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1747, "high": 0.178, "low": 0.1712, "close": 0.1727, "volume": 4592196.0, "close_time": 1769644799999, "quote_volume": 798094.0503, "trades": 8634, "taker_buy_base": 2186093.0, "taker_buy_quote": 380248.1274 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1727, "high": 0.1734, "low": 0.1519, "close": 0.1553, "volume": 10596761.0, "close_time": 1769731199999, "quote_volume": 1688517.0163, "trades": 13334, "taker_buy_base": 5198621.0, "taker_buy_quote": 827488.0779 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1554, "high": 0.1571, "low": 0.1433, "close": 0.145, "volume": 13379644.0, "close_time": 1769817599999, "quote_volume": 2006800.7129, "trades": 12211, "taker_buy_base": 6599289.0, "taker_buy_quote": 995829.9352 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.145, "high": 0.1459, "low": 0.1155, "close": 0.1282, "volume": 19735406.0, "close_time": 1769903999999, "quote_volume": 2583034.5269, "trades": 22174, "taker_buy_base": 9807382.0, "taker_buy_quote": 1286113.178 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1281, "high": 0.1312, "low": 0.1219, "close": 0.1244, "volume": 9690091.0, "close_time": 1769990399999, "quote_volume": 1231803.6218, "trades": 11750, "taker_buy_base": 3816594.0, "taker_buy_quote": 486025.0886 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1245, "high": 0.1284, "low": 0.1209, "close": 0.1239, "volume": 8656559.0, "close_time": 1770076799999, "quote_volume": 1077282.8336, "trades": 13492, "taker_buy_base": 4009027.0, "taker_buy_quote": 498679.691 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1238, "high": 0.13, "low": 0.1145, "close": 0.1183, "volume": 16226049.0, "close_time": 1770163199999, "quote_volume": 2012889.4799, "trades": 19851, "taker_buy_base": 8730699.0, "taker_buy_quote": 1084863.2548 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1183, "high": 0.1246, "low": 0.1169, "close": 0.1211, "volume": 11291056.0, "close_time": 1770249599999, "quote_volume": 1370933.2984, "trades": 13764, "taker_buy_base": 5627455.0, "taker_buy_quote": 683692.5639 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1211, "high": 0.1258, "low": 0.106, "close": 0.108, "volume": 25310368.0, "close_time": 1770335999999, "quote_volume": 2977421.2196, "trades": 25472, "taker_buy_base": 12047041.0, "taker_buy_quote": 1422409.8356 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1081, "high": 0.1251, "low": 0.0969, "close": 0.1236, "volume": 17023502.0, "close_time": 1770422399999, "quote_volume": 1896134.8947, "trades": 17937, "taker_buy_base": 8597562.0, "taker_buy_quote": 962162.8191 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1235, "high": 0.124, "low": 0.1171, "close": 0.1226, "volume": 6633391.0, "close_time": 1770508799999, "quote_volume": 805085.2077, "trades": 7739, "taker_buy_base": 3376096.0, "taker_buy_quote": 410067.827 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1225, "high": 0.123, "low": 0.1176, "close": 0.1198, "volume": 3364617.0, "close_time": 1770595199999, "quote_volume": 405669.9589, "trades": 4121, "taker_buy_base": 1261025.0, "taker_buy_quote": 152186.243 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1197, "high": 0.1347, "low": 0.1196, "close": 0.1294, "volume": 21975579.0, "close_time": 1770681599999, "quote_volume": 2795929.0801, "trades": 15878, "taker_buy_base": 11605681.0, "taker_buy_quote": 1477733.9248 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1295, "high": 0.1372, "low": 0.1266, "close": 0.1362, "volume": 12143831.0, "close_time": 1770767999999, "quote_volume": 1585349.3653, "trades": 10268, "taker_buy_base": 5903058.0, "taker_buy_quote": 771825.5284 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1363, "high": 0.137, "low": 0.1276, "close": 0.1332, "volume": 10256705.0, "close_time": 1770854399999, "quote_volume": 1358548.2911, "trades": 11537, "taker_buy_base": 4608789.0, "taker_buy_quote": 611449.4611 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1332, "high": 0.1374, "low": 0.1272, "close": 0.13, "volume": 8361751.0, "close_time": 1770940799999, "quote_volume": 1102243.266, "trades": 9297, "taker_buy_base": 3725645.0, "taker_buy_quote": 492402.5984 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1297, "high": 0.133, "low": 0.1269, "close": 0.1314, "volume": 4003958.0, "close_time": 1771027199999, "quote_volume": 520628.8401, "trades": 4328, "taker_buy_base": 2178850.0, "taker_buy_quote": 282819.4027 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1315, "high": 0.1389, "low": 0.1307, "close": 0.1364, "volume": 5070260.0, "close_time": 1771113599999, "quote_volume": 685586.6683, "trades": 4883, "taker_buy_base": 2820627.0, "taker_buy_quote": 381608.0284 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1277, "close": 0.1292, "volume": 5048000.0, "close_time": 1771199999999, "quote_volume": 665519.074, "trades": 3399, "taker_buy_base": 2227746.0, "taker_buy_quote": 293376.8375 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1292, "high": 0.1348, "low": 0.126, "close": 0.1289, "volume": 7102555.0, "close_time": 1771286399999, "quote_volume": 926021.253, "trades": 4503, "taker_buy_base": 3240344.0, "taker_buy_quote": 424113.0477 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.129, "high": 0.1309, "low": 0.1252, "close": 0.1279, "volume": 4999396.0, "close_time": 1771372799999, "quote_volume": 639049.1468, "trades": 3794, "taker_buy_base": 2209766.0, "taker_buy_quote": 282998.9673 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1282, "high": 0.1301, "low": 0.1217, "close": 0.1224, "volume": 3277142.0, "close_time": 1771459199999, "quote_volume": 415662.5439, "trades": 2587, "taker_buy_base": 1465390.0, "taker_buy_quote": 185999.8022 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1226, "high": 0.1237, "low": 0.1178, "close": 0.1201, "volume": 3387525.0, "close_time": 1771545599999, "quote_volume": 408596.2536, "trades": 2679, "taker_buy_base": 1638420.0, "taker_buy_quote": 198005.0651 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1202, "high": 0.1222, "low": 0.1167, "close": 0.1222, "volume": 3802402.0, "close_time": 1771631999999, "quote_volume": 456912.2469, "trades": 2786, "taker_buy_base": 1905822.0, "taker_buy_quote": 229215.8666 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1221, "high": 0.1235, "low": 0.1203, "close": 0.1209, "volume": 2296230.0, "close_time": 1771718399999, "quote_volume": 280376.0769, "trades": 1907, "taker_buy_base": 1130182.0, "taker_buy_quote": 138243.1871 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1161, "close": 0.1174, "volume": 2041385.0, "close_time": 1771804799999, "quote_volume": 242471.819, "trades": 1774, "taker_buy_base": 1038853.0, "taker_buy_quote": 123452.0255 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1174, "high": 0.1211, "low": 0.1108, "close": 0.1165, "volume": 5464691.0, "close_time": 1771891199999, "quote_volume": 632914.4185, "trades": 4485, "taker_buy_base": 2704014.0, "taker_buy_quote": 314177.6617 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1166, "high": 0.1181, "low": 0.1134, "close": 0.1172, "volume": 4296751.0, "close_time": 1771977599999, "quote_volume": 496398.3791, "trades": 3119, "taker_buy_base": 1934654.0, "taker_buy_quote": 223700.1764 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1172, "high": 0.1278, "low": 0.1171, "close": 0.1231, "volume": 5699938.0, "close_time": 1772063999999, "quote_volume": 700440.0242, "trades": 4703, "taker_buy_base": 2789157.0, "taker_buy_quote": 342852.8881 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.123, "high": 0.1238, "low": 0.1114, "close": 0.1139, "volume": 20598742.0, "close_time": 1772150399999, "quote_volume": 2410109.614, "trades": 14681, "taker_buy_base": 7588983.0, "taker_buy_quote": 882397.9481 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.114, "high": 0.117, "low": 0.105, "close": 0.107, "volume": 25678008.0, "close_time": 1772236799999, "quote_volume": 2812073.6333, "trades": 17560, "taker_buy_base": 9487633.0, "taker_buy_quote": 1034931.4066 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1071, "high": 0.109, "low": 0.1021, "close": 0.1064, "volume": 8490771.0, "close_time": 1772323199999, "quote_volume": 891615.7314, "trades": 7135, "taker_buy_base": 4191245.0, "taker_buy_quote": 440219.0932 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1064, "high": 0.1086, "low": 0.1003, "close": 0.1011, "volume": 8525865.0, "close_time": 1772409599999, "quote_volume": 885204.3312, "trades": 7153, "taker_buy_base": 4114793.0, "taker_buy_quote": 427957.5102 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1011, "high": 0.1082, "low": 0.1011, "close": 0.1045, "volume": 7417671.0, "close_time": 1772495999999, "quote_volume": 772323.1272, "trades": 4500, "taker_buy_base": 3616094.0, "taker_buy_quote": 376166.6352 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1045, "high": 0.1074, "low": 0.0991, "close": 0.1043, "volume": 8025476.0, "close_time": 1772582399999, "quote_volume": 827421.0681, "trades": 5344, "taker_buy_base": 4279778.0, "taker_buy_quote": 441908.8789 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1043, "high": 0.1073, "low": 0.1017, "close": 0.1047, "volume": 7297573.0, "close_time": 1772668799999, "quote_volume": 763460.1029, "trades": 4428, "taker_buy_base": 3887112.0, "taker_buy_quote": 407051.0312 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1046, "high": 0.1136, "low": 0.1008, "close": 0.1023, "volume": 10111187.0, "close_time": 1772755199999, "quote_volume": 1063226.3182, "trades": 8592, "taker_buy_base": 5654103.0, "taker_buy_quote": 595517.6162 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1023, "high": 0.1038, "low": 0.0977, "close": 0.0984, "volume": 5759647.0, "close_time": 1772841599999, "quote_volume": 578876.74, "trades": 4014, "taker_buy_base": 3031447.0, "taker_buy_quote": 304675.4143 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0986, "high": 0.1002, "low": 0.0971, "close": 0.098, "volume": 5016315.0, "close_time": 1772927999999, "quote_volume": 495768.9379, "trades": 3634, "taker_buy_base": 2446064.0, "taker_buy_quote": 242067.9233 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0943, "close": 0.0954, "volume": 7021779.0, "close_time": 1773014399999, "quote_volume": 674147.0208, "trades": 3704, "taker_buy_base": 3589476.0, "taker_buy_quote": 344736.1104 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0955, "high": 0.0987, "low": 0.0949, "close": 0.0953, "volume": 8446202.0, "close_time": 1773100799999, "quote_volume": 816876.2432, "trades": 5381, "taker_buy_base": 4473083.0, "taker_buy_quote": 432732.8727 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0954, "high": 0.0989, "low": 0.0945, "close": 0.096, "volume": 5326834.0, "close_time": 1773187199999, "quote_volume": 516718.9247, "trades": 3677, "taker_buy_base": 2543677.0, "taker_buy_quote": 246967.9807 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0959, "high": 0.099, "low": 0.0949, "close": 0.0971, "volume": 5425924.0, "close_time": 1773273599999, "quote_volume": 528403.043, "trades": 3241, "taker_buy_base": 2430024.0, "taker_buy_quote": 236646.9715 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0971, "high": 0.098, "low": 0.0957, "close": 0.0975, "volume": 3024662.0, "close_time": 1773359999999, "quote_volume": 293523.9126, "trades": 2095, "taker_buy_base": 1485195.0, "taker_buy_quote": 144200.8047 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0976, "high": 0.1012, "low": 0.0972, "close": 0.0978, "volume": 5066264.0, "close_time": 1773446399999, "quote_volume": 502583.1697, "trades": 3395, "taker_buy_base": 2447934.0, "taker_buy_quote": 242840.9439 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0976, "high": 0.1002, "low": 0.0966, "close": 0.0986, "volume": 4003430.0, "close_time": 1773532799999, "quote_volume": 392441.9024, "trades": 2587, "taker_buy_base": 2056800.0, "taker_buy_quote": 201669.9665 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0986, "high": 0.1024, "low": 0.0985, "close": 0.1011, "volume": 5664886.0, "close_time": 1773619199999, "quote_volume": 570309.2422, "trades": 3462, "taker_buy_base": 2826707.0, "taker_buy_quote": 284560.2885 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1011, "high": 0.1097, "low": 0.1008, "close": 0.1095, "volume": 12020223.0, "close_time": 1773705599999, "quote_volume": 1270285.327, "trades": 6605, "taker_buy_base": 7116330.0, "taker_buy_quote": 751751.8252 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1095, "high": 0.11, "low": 0.1061, "close": 0.1068, "volume": 9762875.0, "close_time": 1773791999999, "quote_volume": 1056282.8125, "trades": 5714, "taker_buy_base": 4435872.0, "taker_buy_quote": 480525.287 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1069, "high": 0.109, "low": 0.0995, "close": 0.1016, "volume": 8157592.0, "close_time": 1773878399999, "quote_volume": 846168.3911, "trades": 3788, "taker_buy_base": 3445038.0, "taker_buy_quote": 358213.9418 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1017, "high": 0.1027, "low": 0.0961, "close": 0.0986, "volume": 5557906.0, "close_time": 1773964799999, "quote_volume": 547061.0946, "trades": 3527, "taker_buy_base": 2303019.0, "taker_buy_quote": 226574.3894 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0986, "high": 0.1001, "low": 0.0965, "close": 0.0976, "volume": 2547867.0, "close_time": 1774051199999, "quote_volume": 250479.1186, "trades": 1514, "taker_buy_base": 1185445.0, "taker_buy_quote": 116670.143 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0977, "high": 0.098, "low": 0.0937, "close": 0.0944, "volume": 2421273.0, "close_time": 1774137599999, "quote_volume": 233074.713, "trades": 2101, "taker_buy_base": 1206985.0, "taker_buy_quote": 116611.2691 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0944, "high": 0.095, "low": 0.0907, "close": 0.0911, "volume": 5564573.0, "close_time": 1774223999999, "quote_volume": 516071.8886, "trades": 3336, "taker_buy_base": 2908488.0, "taker_buy_quote": 270079.8657 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0911, "high": 0.0984, "low": 0.0906, "close": 0.098, "volume": 4243850.0, "close_time": 1774310399999, "quote_volume": 400917.6146, "trades": 2464, "taker_buy_base": 2156931.0, "taker_buy_quote": 203608.0197 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0981, "high": 0.1148, "low": 0.0963, "close": 0.1088, "volume": 47594556.0, "close_time": 1774396799999, "quote_volume": 5040474.4249, "trades": 30110, "taker_buy_base": 25861658.0, "taker_buy_quote": 2739516.0371 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1089, "high": 0.113, "low": 0.106, "close": 0.1089, "volume": 23443096.0, "close_time": 1774483199999, "quote_volume": 2553906.3387, "trades": 15544, "taker_buy_base": 11859620.0, "taker_buy_quote": 1293488.6555 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1089, "high": 0.1119, "low": 0.1002, "close": 0.1017, "volume": 9395493.0, "close_time": 1774569599999, "quote_volume": 982865.1831, "trades": 9174, "taker_buy_base": 4171013.0, "taker_buy_quote": 438487.0299 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1018, "high": 0.1027, "low": 0.0933, "close": 0.0939, "volume": 4463422.0, "close_time": 1774655999999, "quote_volume": 436939.0727, "trades": 4122, "taker_buy_base": 2415967.0, "taker_buy_quote": 236635.7968 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0939, "high": 0.097, "low": 0.0918, "close": 0.0939, "volume": 5597883.0, "close_time": 1774742399999, "quote_volume": 528982.8384, "trades": 4378, "taker_buy_base": 2841877.0, "taker_buy_quote": 268804.8287 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.094, "high": 0.0944, "low": 0.0894, "close": 0.0913, "volume": 4257183.0, "close_time": 1774828799999, "quote_volume": 391649.2777, "trades": 2673, "taker_buy_base": 1894601.0, "taker_buy_quote": 174738.2667 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0914, "high": 0.0976, "low": 0.0912, "close": 0.095, "volume": 7706951.0, "close_time": 1774915199999, "quote_volume": 734520.8871, "trades": 3966, "taker_buy_base": 4009374.0, "taker_buy_quote": 381835.7035 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0949, "high": 0.097, "low": 0.0932, "close": 0.0963, "volume": 4043159.0, "close_time": 1775001599999, "quote_volume": 384266.7486, "trades": 2761, "taker_buy_base": 2072460.0, "taker_buy_quote": 197153.3344 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0964, "high": 0.1038, "low": 0.0958, "close": 0.0994, "volume": 8655016.0, "close_time": 1775087999999, "quote_volume": 871857.3573, "trades": 4672, "taker_buy_base": 4243033.0, "taker_buy_quote": 427506.434 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0931, "close": 0.0944, "volume": 3237573.0, "close_time": 1775174399999, "quote_volume": 308715.8374, "trades": 2342, "taker_buy_base": 1644968.0, "taker_buy_quote": 156505.9697 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0946, "high": 0.0979, "low": 0.0934, "close": 0.096, "volume": 2510660.0, "close_time": 1775260799999, "quote_volume": 240785.5578, "trades": 1665, "taker_buy_base": 1282417.0, "taker_buy_quote": 122991.8939 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.096, "high": 0.096, "low": 0.0941, "close": 0.096, "volume": 2295008.0, "close_time": 1775347199999, "quote_volume": 218278.5191, "trades": 1500, "taker_buy_base": 1271920.0, "taker_buy_quote": 121061.1767 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0933, "close": 0.0952, "volume": 1860187.0, "close_time": 1775433599999, "quote_volume": 175662.7801, "trades": 1282, "taker_buy_base": 908215.0, "taker_buy_quote": 85762.8126 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0954, "high": 0.1014, "low": 0.0953, "close": 0.1005, "volume": 7743376.0, "close_time": 1775519999999, "quote_volume": 770622.4681, "trades": 4104, "taker_buy_base": 4334916.0, "taker_buy_quote": 431973.4362 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.103, "low": 0.0958, "close": 0.1028, "volume": 5840584.0, "close_time": 1775606399999, "quote_volume": 579219.3455, "trades": 3322, "taker_buy_base": 2628560.0, "taker_buy_quote": 260782.901 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1028, "high": 0.1039, "low": 0.0987, "close": 0.0989, "volume": 4005424.0, "close_time": 1775692799999, "quote_volume": 405475.2191, "trades": 2952, "taker_buy_base": 2193911.0, "taker_buy_quote": 222494.6996 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0989, "high": 0.1014, "low": 0.0976, "close": 0.0993, "volume": 3213030.0, "close_time": 1775779199999, "quote_volume": 319403.1279, "trades": 2313, "taker_buy_base": 1634117.0, "taker_buy_quote": 162559.2271 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0995, "high": 0.1017, "low": 0.0989, "close": 0.0997, "volume": 1488106.0, "close_time": 1775865599999, "quote_volume": 149421.0658, "trades": 1040, "taker_buy_base": 917879.0, "taker_buy_quote": 92193.2967 } ] } }, "last_update": "2026-04-10T08:57:48.162640" }