{ "symbol": "CETUSUSDC", "fetched_at": "2026-04-11T16:36:05.434885", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0521, "close": 0.0528, "volume": 1763677.3, "close_time": 1760367599999, "quote_volume": 93374.52207, "trades": 884, "taker_buy_base": 777586.1, "taker_buy_quote": 41148.25406 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0528, "high": 0.0543, "low": 0.0528, "close": 0.054, "volume": 1268429.2, "close_time": 1760371199999, "quote_volume": 68150.17462, "trades": 626, "taker_buy_base": 520741.1, "taker_buy_quote": 27992.94316 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0529, "close": 0.0538, "volume": 4300901.6, "close_time": 1760374799999, "quote_volume": 230233.69338, "trades": 1015, "taker_buy_base": 3144385.4, "taker_buy_quote": 168471.69411 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0538, "high": 0.0544, "low": 0.053, "close": 0.0544, "volume": 2055212.4, "close_time": 1760378399999, "quote_volume": 110656.12287, "trades": 600, "taker_buy_base": 1408666.7, "taker_buy_quote": 75910.9119 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0538, "close": 0.0542, "volume": 1315065.8, "close_time": 1760381999999, "quote_volume": 71318.70995, "trades": 487, "taker_buy_base": 736796.5, "taker_buy_quote": 39971.23576 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0539, "close": 0.0543, "volume": 2172482.1, "close_time": 1760385599999, "quote_volume": 117591.70288, "trades": 764, "taker_buy_base": 1718580.5, "taker_buy_quote": 93008.23553 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0543, "high": 0.055, "low": 0.0541, "close": 0.0549, "volume": 510821.8, "close_time": 1760389199999, "quote_volume": 27837.40719, "trades": 275, "taker_buy_base": 277617.5, "taker_buy_quote": 15111.24102 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.055, "high": 0.0553, "low": 0.0548, "close": 0.0549, "volume": 269209.1, "close_time": 1760392799999, "quote_volume": 14817.86797, "trades": 197, "taker_buy_base": 141506.1, "taker_buy_quote": 7792.29394 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0548, "high": 0.055, "low": 0.0546, "close": 0.0548, "volume": 261411.3, "close_time": 1760396399999, "quote_volume": 14325.03749, "trades": 175, "taker_buy_base": 139070.4, "taker_buy_quote": 7623.24085 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0547, "close": 0.0549, "volume": 321479.1, "close_time": 1760399999999, "quote_volume": 17647.53958, "trades": 145, "taker_buy_base": 188832.2, "taker_buy_quote": 10359.28916 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.055, "high": 0.055, "low": 0.0542, "close": 0.0545, "volume": 521741.5, "close_time": 1760403599999, "quote_volume": 28539.83258, "trades": 210, "taker_buy_base": 263181.1, "taker_buy_quote": 14399.3746 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0537, "close": 0.0538, "volume": 221074.6, "close_time": 1760407199999, "quote_volume": 11975.45079, "trades": 124, "taker_buy_base": 116873.8, "taker_buy_quote": 6330.03198 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0528, "close": 0.0528, "volume": 483495.0, "close_time": 1760410799999, "quote_volume": 25723.35636, "trades": 248, "taker_buy_base": 204787.9, "taker_buy_quote": 10896.25324 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0523, "close": 0.0524, "volume": 502785.4, "close_time": 1760414399999, "quote_volume": 26407.03846, "trades": 228, "taker_buy_base": 246960.4, "taker_buy_quote": 12969.21758 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0511, "close": 0.0514, "volume": 773091.3, "close_time": 1760417999999, "quote_volume": 40102.19396, "trades": 318, "taker_buy_base": 405378.7, "taker_buy_quote": 21041.96188 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0513, "high": 0.0523, "low": 0.0508, "close": 0.0512, "volume": 1122131.0, "close_time": 1760421599999, "quote_volume": 57724.46118, "trades": 622, "taker_buy_base": 567788.7, "taker_buy_quote": 29197.85387 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0513, "high": 0.0517, "low": 0.0487, "close": 0.0499, "volume": 2819072.3, "close_time": 1760425199999, "quote_volume": 141282.2503, "trades": 1384, "taker_buy_base": 1346929.2, "taker_buy_quote": 67502.71358 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.05, "high": 0.0503, "low": 0.0492, "close": 0.0495, "volume": 1556962.4, "close_time": 1760428799999, "quote_volume": 77501.81084, "trades": 584, "taker_buy_base": 716368.7, "taker_buy_quote": 35636.35739 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0495, "high": 0.0503, "low": 0.0492, "close": 0.0498, "volume": 960398.8, "close_time": 1760432399999, "quote_volume": 47675.48873, "trades": 421, "taker_buy_base": 432740.3, "taker_buy_quote": 21454.52052 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0497, "close": 0.05, "volume": 775178.1, "close_time": 1760435999999, "quote_volume": 38862.12134, "trades": 216, "taker_buy_base": 361531.1, "taker_buy_quote": 18117.05277 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.05, "high": 0.05, "low": 0.0484, "close": 0.0493, "volume": 1317474.5, "close_time": 1760439599999, "quote_volume": 64559.04327, "trades": 592, "taker_buy_base": 673643.3, "taker_buy_quote": 33017.24118 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0493, "high": 0.0504, "low": 0.0493, "close": 0.05, "volume": 961459.9, "close_time": 1760443199999, "quote_volume": 48046.15116, "trades": 499, "taker_buy_base": 496410.9, "taker_buy_quote": 24812.42655 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.05, "high": 0.05, "low": 0.0491, "close": 0.0492, "volume": 564388.1, "close_time": 1760446799999, "quote_volume": 27922.50559, "trades": 258, "taker_buy_base": 308941.4, "taker_buy_quote": 15293.58186 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0493, "high": 0.0503, "low": 0.0488, "close": 0.0498, "volume": 917876.2, "close_time": 1760450399999, "quote_volume": 45467.31321, "trades": 527, "taker_buy_base": 404827.9, "taker_buy_quote": 20066.54415 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0498, "high": 0.051, "low": 0.0496, "close": 0.0503, "volume": 966338.2, "close_time": 1760453999999, "quote_volume": 48720.84631, "trades": 524, "taker_buy_base": 523603.8, "taker_buy_quote": 26411.14978 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.0503, "high": 0.0518, "low": 0.05, "close": 0.0518, "volume": 1066563.1, "close_time": 1760457599999, "quote_volume": 54340.54456, "trades": 650, "taker_buy_base": 491571.7, "taker_buy_quote": 25055.25046 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0518, "high": 0.0527, "low": 0.0513, "close": 0.0516, "volume": 942869.7, "close_time": 1760461199999, "quote_volume": 48909.25474, "trades": 530, "taker_buy_base": 547967.4, "taker_buy_quote": 28411.75956 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0516, "high": 0.0526, "low": 0.0508, "close": 0.0521, "volume": 948127.7, "close_time": 1760464799999, "quote_volume": 49220.56173, "trades": 486, "taker_buy_base": 519981.9, "taker_buy_quote": 27053.65107 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0522, "high": 0.0533, "low": 0.0522, "close": 0.0524, "volume": 474896.8, "close_time": 1760468399999, "quote_volume": 25023.40963, "trades": 223, "taker_buy_base": 235494.0, "taker_buy_quote": 12431.55957 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0525, "high": 0.0529, "low": 0.0513, "close": 0.0521, "volume": 951374.8, "close_time": 1760471999999, "quote_volume": 49588.68979, "trades": 608, "taker_buy_base": 455204.4, "taker_buy_quote": 23698.63241 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0518, "close": 0.052, "volume": 357365.3, "close_time": 1760475599999, "quote_volume": 18584.24225, "trades": 249, "taker_buy_base": 211686.8, "taker_buy_quote": 11006.00882 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.052, "high": 0.0522, "low": 0.0515, "close": 0.0521, "volume": 192882.9, "close_time": 1760479199999, "quote_volume": 9987.62506, "trades": 154, "taker_buy_base": 96709.1, "taker_buy_quote": 5006.68986 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0523, "high": 0.0525, "low": 0.052, "close": 0.0522, "volume": 131815.4, "close_time": 1760482799999, "quote_volume": 6887.36429, "trades": 94, "taker_buy_base": 85720.3, "taker_buy_quote": 4478.19692 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0521, "close": 0.0522, "volume": 145660.9, "close_time": 1760486399999, "quote_volume": 7611.13907, "trades": 149, "taker_buy_base": 57296.0, "taker_buy_quote": 2993.61968 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0516, "close": 0.0521, "volume": 285134.8, "close_time": 1760489999999, "quote_volume": 14795.50443, "trades": 202, "taker_buy_base": 171446.9, "taker_buy_quote": 8893.71661 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0516, "close": 0.0519, "volume": 358207.4, "close_time": 1760493599999, "quote_volume": 18545.55365, "trades": 234, "taker_buy_base": 195464.4, "taker_buy_quote": 10120.1035 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0519, "high": 0.0532, "low": 0.0519, "close": 0.0526, "volume": 646952.3, "close_time": 1760497199999, "quote_volume": 34006.94985, "trades": 408, "taker_buy_base": 301219.9, "taker_buy_quote": 15820.31447 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0515, "close": 0.0518, "volume": 402878.4, "close_time": 1760500799999, "quote_volume": 20942.11316, "trades": 323, "taker_buy_base": 208569.1, "taker_buy_quote": 10842.52762 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0518, "high": 0.0528, "low": 0.0516, "close": 0.0526, "volume": 250035.5, "close_time": 1760504399999, "quote_volume": 13039.42457, "trades": 164, "taker_buy_base": 137734.5, "taker_buy_quote": 7174.73064 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0523, "close": 0.0525, "volume": 397772.3, "close_time": 1760507999999, "quote_volume": 20958.9445, "trades": 199, "taker_buy_base": 193399.2, "taker_buy_quote": 10186.66989 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0517, "close": 0.0526, "volume": 719325.0, "close_time": 1760511599999, "quote_volume": 37676.16165, "trades": 403, "taker_buy_base": 416069.6, "taker_buy_quote": 21790.88299 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0526, "high": 0.0531, "low": 0.0525, "close": 0.0531, "volume": 351466.3, "close_time": 1760515199999, "quote_volume": 18523.04016, "trades": 275, "taker_buy_base": 152489.4, "taker_buy_quote": 8033.22506 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.053, "high": 0.0541, "low": 0.053, "close": 0.0531, "volume": 729799.4, "close_time": 1760518799999, "quote_volume": 39056.09308, "trades": 516, "taker_buy_base": 338782.1, "taker_buy_quote": 18120.23735 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0524, "close": 0.0526, "volume": 664152.0, "close_time": 1760522399999, "quote_volume": 35094.99519, "trades": 387, "taker_buy_base": 355970.7, "taker_buy_quote": 18812.51154 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0525, "high": 0.0528, "low": 0.0523, "close": 0.0524, "volume": 226417.9, "close_time": 1760525999999, "quote_volume": 11892.95555, "trades": 131, "taker_buy_base": 122530.7, "taker_buy_quote": 6434.57821 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0518, "close": 0.052, "volume": 309141.7, "close_time": 1760529599999, "quote_volume": 16105.51059, "trades": 165, "taker_buy_base": 183294.0, "taker_buy_quote": 9542.28724 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0519, "high": 0.0521, "low": 0.051, "close": 0.0512, "volume": 373216.7, "close_time": 1760533199999, "quote_volume": 19188.77982, "trades": 205, "taker_buy_base": 231853.6, "taker_buy_quote": 11927.40979 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0496, "close": 0.0509, "volume": 1306652.0, "close_time": 1760536799999, "quote_volume": 66186.563, "trades": 802, "taker_buy_base": 678882.7, "taker_buy_quote": 34362.6684 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.051, "high": 0.0518, "low": 0.0499, "close": 0.0503, "volume": 642878.4, "close_time": 1760540399999, "quote_volume": 32820.2941, "trades": 397, "taker_buy_base": 278717.1, "taker_buy_quote": 14201.44997 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0492, "close": 0.0496, "volume": 564262.7, "close_time": 1760543999999, "quote_volume": 28167.12999, "trades": 436, "taker_buy_base": 261319.1, "taker_buy_quote": 13026.67577 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0492, "close": 0.0496, "volume": 419580.0, "close_time": 1760547599999, "quote_volume": 20791.14301, "trades": 283, "taker_buy_base": 215365.5, "taker_buy_quote": 10669.05654 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0495, "high": 0.0496, "low": 0.0488, "close": 0.0496, "volume": 516221.6, "close_time": 1760551199999, "quote_volume": 25354.2929, "trades": 318, "taker_buy_base": 274363.1, "taker_buy_quote": 13461.3045 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0496, "high": 0.0501, "low": 0.0492, "close": 0.0499, "volume": 383061.6, "close_time": 1760554799999, "quote_volume": 18981.67517, "trades": 273, "taker_buy_base": 245047.7, "taker_buy_quote": 12156.77495 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0498, "high": 0.0498, "low": 0.049, "close": 0.0492, "volume": 264679.3, "close_time": 1760558399999, "quote_volume": 13081.26063, "trades": 176, "taker_buy_base": 153785.8, "taker_buy_quote": 7597.9237 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0493, "high": 0.0497, "low": 0.0483, "close": 0.049, "volume": 564495.4, "close_time": 1760561999999, "quote_volume": 27693.24521, "trades": 379, "taker_buy_base": 271100.7, "taker_buy_quote": 13286.7407 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.049, "high": 0.0493, "low": 0.0485, "close": 0.0487, "volume": 205102.7, "close_time": 1760565599999, "quote_volume": 10018.58387, "trades": 139, "taker_buy_base": 120274.4, "taker_buy_quote": 5868.90485 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0487, "close": 0.0489, "volume": 239657.5, "close_time": 1760569199999, "quote_volume": 11755.25702, "trades": 140, "taker_buy_base": 101670.2, "taker_buy_quote": 4986.66017 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0489, "high": 0.0493, "low": 0.0488, "close": 0.0491, "volume": 129236.0, "close_time": 1760572799999, "quote_volume": 6345.59244, "trades": 148, "taker_buy_base": 61989.0, "taker_buy_quote": 3043.27865 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0487, "close": 0.0487, "volume": 236626.9, "close_time": 1760576399999, "quote_volume": 11601.09306, "trades": 186, "taker_buy_base": 124831.5, "taker_buy_quote": 6113.23272 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0488, "high": 0.0495, "low": 0.0488, "close": 0.0495, "volume": 93695.8, "close_time": 1760579999999, "quote_volume": 4609.57277, "trades": 92, "taker_buy_base": 46090.3, "taker_buy_quote": 2266.38451 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0491, "close": 0.0496, "volume": 272555.6, "close_time": 1760583599999, "quote_volume": 13482.05155, "trades": 242, "taker_buy_base": 122453.2, "taker_buy_quote": 6051.34984 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0492, "close": 0.0492, "volume": 89331.7, "close_time": 1760587199999, "quote_volume": 4419.42583, "trades": 119, "taker_buy_base": 51432.4, "taker_buy_quote": 2542.52801 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0489, "close": 0.0492, "volume": 730134.6, "close_time": 1760590799999, "quote_volume": 36057.30276, "trades": 320, "taker_buy_base": 378115.5, "taker_buy_quote": 18673.99897 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0492, "high": 0.0495, "low": 0.0487, "close": 0.0489, "volume": 231243.5, "close_time": 1760594399999, "quote_volume": 11371.36863, "trades": 240, "taker_buy_base": 105924.9, "taker_buy_quote": 5206.08931 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0491, "high": 0.0499, "low": 0.049, "close": 0.0498, "volume": 463629.2, "close_time": 1760597999999, "quote_volume": 22958.06462, "trades": 349, "taker_buy_base": 169808.8, "taker_buy_quote": 8422.44241 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0498, "high": 0.0498, "low": 0.049, "close": 0.0491, "volume": 298016.0, "close_time": 1760601599999, "quote_volume": 14703.81715, "trades": 175, "taker_buy_base": 178070.7, "taker_buy_quote": 8788.97378 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0486, "close": 0.0489, "volume": 198107.2, "close_time": 1760605199999, "quote_volume": 9682.43853, "trades": 199, "taker_buy_base": 89783.8, "taker_buy_quote": 4385.71666 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0488, "high": 0.0498, "low": 0.0472, "close": 0.0495, "volume": 1772276.1, "close_time": 1760608799999, "quote_volume": 86014.1678, "trades": 1376, "taker_buy_base": 808386.3, "taker_buy_quote": 39148.17332 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0495, "high": 0.0501, "low": 0.0494, "close": 0.0498, "volume": 364713.9, "close_time": 1760612399999, "quote_volume": 18183.8877, "trades": 335, "taker_buy_base": 207896.9, "taker_buy_quote": 10366.29339 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.0497, "high": 0.05, "low": 0.0494, "close": 0.0497, "volume": 200575.8, "close_time": 1760615999999, "quote_volume": 9981.73593, "trades": 139, "taker_buy_base": 98685.7, "taker_buy_quote": 4906.31586 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0498, "close": 0.0502, "volume": 759591.5, "close_time": 1760619599999, "quote_volume": 38067.93906, "trades": 574, "taker_buy_base": 290751.5, "taker_buy_quote": 14568.294 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0495, "close": 0.0497, "volume": 690474.4, "close_time": 1760623199999, "quote_volume": 34586.08471, "trades": 539, "taker_buy_base": 320872.6, "taker_buy_quote": 16068.24236 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0497, "high": 0.0501, "low": 0.0485, "close": 0.0492, "volume": 885921.7, "close_time": 1760626799999, "quote_volume": 43617.68649, "trades": 737, "taker_buy_base": 488822.7, "taker_buy_quote": 24044.23913 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0472, "close": 0.0475, "volume": 1080452.9, "close_time": 1760630399999, "quote_volume": 52117.0834, "trades": 734, "taker_buy_base": 644905.9, "taker_buy_quote": 31090.94907 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0466, "close": 0.0486, "volume": 3745381.9, "close_time": 1760633999999, "quote_volume": 177349.23458, "trades": 1750, "taker_buy_base": 1939487.7, "taker_buy_quote": 91728.45381 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0475, "close": 0.0476, "volume": 780654.8, "close_time": 1760637599999, "quote_volume": 37529.75261, "trades": 466, "taker_buy_base": 407079.1, "taker_buy_quote": 19575.74536 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0476, "high": 0.0479, "low": 0.047, "close": 0.0474, "volume": 1328455.5, "close_time": 1760641199999, "quote_volume": 62927.68, "trades": 897, "taker_buy_base": 672770.6, "taker_buy_quote": 31853.83807 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0462, "close": 0.0467, "volume": 1077924.0, "close_time": 1760644799999, "quote_volume": 50472.086, "trades": 715, "taker_buy_base": 519322.1, "taker_buy_quote": 24277.8521 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0468, "high": 0.047, "low": 0.0459, "close": 0.0461, "volume": 743904.0, "close_time": 1760648399999, "quote_volume": 34529.18384, "trades": 728, "taker_buy_base": 377061.0, "taker_buy_quote": 17497.04412 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0462, "high": 0.0471, "low": 0.0462, "close": 0.0471, "volume": 346533.7, "close_time": 1760651999999, "quote_volume": 16133.35839, "trades": 276, "taker_buy_base": 148174.1, "taker_buy_quote": 6896.08011 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0464, "close": 0.0464, "volume": 690692.1, "close_time": 1760655599999, "quote_volume": 32350.75561, "trades": 332, "taker_buy_base": 351737.4, "taker_buy_quote": 16470.98692 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0464, "high": 0.047, "low": 0.0464, "close": 0.0468, "volume": 468710.6, "close_time": 1760659199999, "quote_volume": 21910.68894, "trades": 304, "taker_buy_base": 188011.1, "taker_buy_quote": 8784.8989 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0467, "close": 0.0469, "volume": 358504.0, "close_time": 1760662799999, "quote_volume": 16823.46278, "trades": 234, "taker_buy_base": 159995.3, "taker_buy_quote": 7505.69822 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.047, "high": 0.0476, "low": 0.0468, "close": 0.047, "volume": 569578.1, "close_time": 1760666399999, "quote_volume": 26895.99059, "trades": 322, "taker_buy_base": 259814.6, "taker_buy_quote": 12270.48311 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.047, "high": 0.0473, "low": 0.0466, "close": 0.0473, "volume": 349065.8, "close_time": 1760669999999, "quote_volume": 16412.05298, "trades": 208, "taker_buy_base": 184408.9, "taker_buy_quote": 8675.58824 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0472, "close": 0.0474, "volume": 282131.7, "close_time": 1760673599999, "quote_volume": 13334.97073, "trades": 190, "taker_buy_base": 110406.9, "taker_buy_quote": 5217.53159 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 485415.4, "close_time": 1760677199999, "quote_volume": 22998.63921, "trades": 273, "taker_buy_base": 232396.8, "taker_buy_quote": 11009.93188 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0469, "close": 0.0469, "volume": 496278.0, "close_time": 1760680799999, "quote_volume": 23431.65404, "trades": 306, "taker_buy_base": 251061.6, "taker_buy_quote": 11855.73834 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.047, "high": 0.0472, "low": 0.0446, "close": 0.0446, "volume": 1937297.7, "close_time": 1760684399999, "quote_volume": 88386.67132, "trades": 855, "taker_buy_base": 1052553.1, "taker_buy_quote": 48009.22971 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0431, "close": 0.0432, "volume": 2301225.0, "close_time": 1760687999999, "quote_volume": 101183.33742, "trades": 1248, "taker_buy_base": 1225459.8, "taker_buy_quote": 53899.87827 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0425, "close": 0.0428, "volume": 1428983.6, "close_time": 1760691599999, "quote_volume": 61439.38615, "trades": 1032, "taker_buy_base": 644135.7, "taker_buy_quote": 27679.49236 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0428, "high": 0.0447, "low": 0.0427, "close": 0.0436, "volume": 977894.1, "close_time": 1760695199999, "quote_volume": 42768.63484, "trades": 989, "taker_buy_base": 500379.2, "taker_buy_quote": 21886.26548 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0425, "close": 0.0437, "volume": 1271912.4, "close_time": 1760698799999, "quote_volume": 54984.92776, "trades": 1117, "taker_buy_base": 483058.7, "taker_buy_quote": 20866.03842 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0437, "high": 0.0454, "low": 0.0436, "close": 0.045, "volume": 1287649.5, "close_time": 1760702399999, "quote_volume": 57463.77595, "trades": 1035, "taker_buy_base": 611634.9, "taker_buy_quote": 27282.61169 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.045, "high": 0.0454, "low": 0.0449, "close": 0.0449, "volume": 679574.8, "close_time": 1760705999999, "quote_volume": 30632.7922, "trades": 472, "taker_buy_base": 339865.6, "taker_buy_quote": 15320.23769 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.045, "high": 0.0454, "low": 0.0442, "close": 0.0451, "volume": 1354178.7, "close_time": 1760709599999, "quote_volume": 60715.9622, "trades": 702, "taker_buy_base": 603471.7, "taker_buy_quote": 27050.53316 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.045, "high": 0.0454, "low": 0.0439, "close": 0.0445, "volume": 1067210.8, "close_time": 1760713199999, "quote_volume": 47655.67225, "trades": 690, "taker_buy_base": 524804.7, "taker_buy_quote": 23404.32435 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0446, "high": 0.0456, "low": 0.0445, "close": 0.0456, "volume": 777397.2, "close_time": 1760716799999, "quote_volume": 34935.30004, "trades": 728, "taker_buy_base": 433015.3, "taker_buy_quote": 19452.95992 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0456, "high": 0.0464, "low": 0.045, "close": 0.0451, "volume": 726117.8, "close_time": 1760720399999, "quote_volume": 33212.39301, "trades": 470, "taker_buy_base": 348156.2, "taker_buy_quote": 15897.98536 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0449, "close": 0.0453, "volume": 550639.6, "close_time": 1760723999999, "quote_volume": 24887.50139, "trades": 382, "taker_buy_base": 271303.3, "taker_buy_quote": 12261.0522 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0453, "high": 0.0458, "low": 0.0452, "close": 0.0452, "volume": 402906.1, "close_time": 1760727599999, "quote_volume": 18303.13868, "trades": 316, "taker_buy_base": 216666.5, "taker_buy_quote": 9834.56961 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0448, "close": 0.0453, "volume": 428531.2, "close_time": 1760731199999, "quote_volume": 19358.74513, "trades": 349, "taker_buy_base": 214363.8, "taker_buy_quote": 9688.05417 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0452, "high": 0.0463, "low": 0.0452, "close": 0.0462, "volume": 1758082.5, "close_time": 1760734799999, "quote_volume": 80988.90417, "trades": 512, "taker_buy_base": 462453.0, "taker_buy_quote": 21237.29206 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0462, "close": 0.0466, "volume": 497094.8, "close_time": 1760738399999, "quote_volume": 23132.66618, "trades": 304, "taker_buy_base": 273752.7, "taker_buy_quote": 12742.17939 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0462, "close": 0.0463, "volume": 379660.5, "close_time": 1760741999999, "quote_volume": 17586.39375, "trades": 166, "taker_buy_base": 157201.5, "taker_buy_quote": 7278.55906 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0462, "high": 0.0462, "low": 0.046, "close": 0.0461, "volume": 153995.9, "close_time": 1760745599999, "quote_volume": 7099.71052, "trades": 41, "taker_buy_base": 100624.4, "taker_buy_quote": 4639.91744 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0461, "high": 0.0467, "low": 0.0461, "close": 0.0464, "volume": 408593.3, "close_time": 1760749199999, "quote_volume": 18956.96643, "trades": 148, "taker_buy_base": 245800.2, "taker_buy_quote": 11412.1534 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0466, "high": 0.047, "low": 0.0466, "close": 0.0469, "volume": 108586.9, "close_time": 1760752799999, "quote_volume": 5085.0114, "trades": 49, "taker_buy_base": 53088.2, "taker_buy_quote": 2488.24304 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0466, "close": 0.0466, "volume": 248837.4, "close_time": 1760756399999, "quote_volume": 11695.92751, "trades": 103, "taker_buy_base": 74614.3, "taker_buy_quote": 3510.24726 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0467, "high": 0.047, "low": 0.0467, "close": 0.0469, "volume": 100675.0, "close_time": 1760759999999, "quote_volume": 4714.53649, "trades": 65, "taker_buy_base": 56398.7, "taker_buy_quote": 2638.64963 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0463, "close": 0.0463, "volume": 156762.8, "close_time": 1760763599999, "quote_volume": 7279.21145, "trades": 68, "taker_buy_base": 130684.2, "taker_buy_quote": 6067.66183 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0463, "close": 0.0466, "volume": 139882.4, "close_time": 1760767199999, "quote_volume": 6506.92735, "trades": 99, "taker_buy_base": 54678.7, "taker_buy_quote": 2542.87939 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0465, "close": 0.0468, "volume": 51546.2, "close_time": 1760770799999, "quote_volume": 2406.07509, "trades": 62, "taker_buy_base": 27864.2, "taker_buy_quote": 1299.66492 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0468, "high": 0.0477, "low": 0.0468, "close": 0.047, "volume": 705051.5, "close_time": 1760774399999, "quote_volume": 33419.37152, "trades": 299, "taker_buy_base": 278674.0, "taker_buy_quote": 13217.4066 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0472, "close": 0.0472, "volume": 280473.5, "close_time": 1760777999999, "quote_volume": 13276.36404, "trades": 103, "taker_buy_base": 166139.0, "taker_buy_quote": 7863.32596 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0473, "high": 0.0479, "low": 0.0472, "close": 0.0479, "volume": 353261.0, "close_time": 1760781599999, "quote_volume": 16813.66382, "trades": 249, "taker_buy_base": 173753.2, "taker_buy_quote": 8270.32434 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0478, "high": 0.0487, "low": 0.0478, "close": 0.0484, "volume": 774804.2, "close_time": 1760785199999, "quote_volume": 37458.47614, "trades": 451, "taker_buy_base": 419818.3, "taker_buy_quote": 20301.88987 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0484, "high": 0.0487, "low": 0.048, "close": 0.0487, "volume": 743264.8, "close_time": 1760788799999, "quote_volume": 35990.47229, "trades": 214, "taker_buy_base": 532636.7, "taker_buy_quote": 25785.40331 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0477, "close": 0.0481, "volume": 488885.3, "close_time": 1760792399999, "quote_volume": 23533.69911, "trades": 191, "taker_buy_base": 203695.7, "taker_buy_quote": 9834.00575 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.048, "high": 0.048, "low": 0.0472, "close": 0.0472, "volume": 226620.6, "close_time": 1760795999999, "quote_volume": 10765.90775, "trades": 172, "taker_buy_base": 87907.2, "taker_buy_quote": 4173.5801 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0472, "high": 0.0477, "low": 0.0467, "close": 0.0476, "volume": 535974.8, "close_time": 1760799599999, "quote_volume": 25327.33151, "trades": 189, "taker_buy_base": 255022.0, "taker_buy_quote": 12028.15418 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0472, "close": 0.0474, "volume": 279216.8, "close_time": 1760803199999, "quote_volume": 13234.00365, "trades": 97, "taker_buy_base": 155632.4, "taker_buy_quote": 7359.94128 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0466, "close": 0.0469, "volume": 310937.2, "close_time": 1760806799999, "quote_volume": 14614.00076, "trades": 136, "taker_buy_base": 210068.8, "taker_buy_quote": 9882.41517 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0468, "high": 0.048, "low": 0.0468, "close": 0.048, "volume": 439779.2, "close_time": 1760810399999, "quote_volume": 20871.49856, "trades": 168, "taker_buy_base": 211718.4, "taker_buy_quote": 10053.56383 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.048, "high": 0.0481, "low": 0.0476, "close": 0.0478, "volume": 104760.9, "close_time": 1760813999999, "quote_volume": 5010.23089, "trades": 71, "taker_buy_base": 64709.3, "taker_buy_quote": 3096.37898 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0476, "close": 0.0477, "volume": 253514.4, "close_time": 1760817599999, "quote_volume": 12099.05732, "trades": 117, "taker_buy_base": 103712.2, "taker_buy_quote": 4946.86422 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0477, "close": 0.0479, "volume": 181817.9, "close_time": 1760821199999, "quote_volume": 8718.56955, "trades": 116, "taker_buy_base": 95378.6, "taker_buy_quote": 4574.08012 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0476, "close": 0.0482, "volume": 112849.7, "close_time": 1760824799999, "quote_volume": 5417.90254, "trades": 48, "taker_buy_base": 29242.9, "taker_buy_quote": 1398.51873 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.048, "volume": 106743.6, "close_time": 1760828399999, "quote_volume": 5135.8994, "trades": 74, "taker_buy_base": 61006.8, "taker_buy_quote": 2932.85288 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.048, "high": 0.0484, "low": 0.048, "close": 0.0482, "volume": 113143.6, "close_time": 1760831999999, "quote_volume": 5442.57031, "trades": 48, "taker_buy_base": 70729.2, "taker_buy_quote": 3400.86182 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0483, "high": 0.049, "low": 0.0476, "close": 0.0478, "volume": 2749091.8, "close_time": 1760835599999, "quote_volume": 132853.53969, "trades": 763, "taker_buy_base": 1853880.3, "taker_buy_quote": 89489.18218 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0477, "close": 0.0479, "volume": 454628.3, "close_time": 1760839199999, "quote_volume": 21784.94962, "trades": 167, "taker_buy_base": 228563.7, "taker_buy_quote": 10952.38559 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0477, "close": 0.0478, "volume": 281176.3, "close_time": 1760842799999, "quote_volume": 13468.84914, "trades": 155, "taker_buy_base": 104948.0, "taker_buy_quote": 5022.29744 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0477, "high": 0.0487, "low": 0.0476, "close": 0.0486, "volume": 400973.9, "close_time": 1760846399999, "quote_volume": 19290.37028, "trades": 217, "taker_buy_base": 189216.2, "taker_buy_quote": 9105.07126 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0479, "close": 0.0479, "volume": 387054.0, "close_time": 1760849999999, "quote_volume": 18609.26706, "trades": 185, "taker_buy_base": 187127.4, "taker_buy_quote": 8994.73839 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.048, "high": 0.0482, "low": 0.0476, "close": 0.0476, "volume": 208761.0, "close_time": 1760853599999, "quote_volume": 9967.51242, "trades": 111, "taker_buy_base": 137124.5, "taker_buy_quote": 6543.75244 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0473, "close": 0.0475, "volume": 138164.9, "close_time": 1760857199999, "quote_volume": 6551.69555, "trades": 75, "taker_buy_base": 64644.8, "taker_buy_quote": 3065.0559 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0475, "high": 0.0478, "low": 0.0475, "close": 0.0476, "volume": 122252.0, "close_time": 1760860799999, "quote_volume": 5822.13965, "trades": 96, "taker_buy_base": 61661.7, "taker_buy_quote": 2935.47679 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0477, "high": 0.0483, "low": 0.047, "close": 0.0472, "volume": 1171981.5, "close_time": 1760864399999, "quote_volume": 55788.82127, "trades": 542, "taker_buy_base": 529917.6, "taker_buy_quote": 25154.68639 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0471, "high": 0.0487, "low": 0.0469, "close": 0.0483, "volume": 674176.2, "close_time": 1760867999999, "quote_volume": 32188.39743, "trades": 513, "taker_buy_base": 294705.3, "taker_buy_quote": 14087.45373 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0483, "high": 0.0502, "low": 0.0479, "close": 0.0495, "volume": 1598811.2, "close_time": 1760871599999, "quote_volume": 78627.23314, "trades": 914, "taker_buy_base": 853852.8, "taker_buy_quote": 42009.92042 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0495, "high": 0.05, "low": 0.0495, "close": 0.0496, "volume": 566187.1, "close_time": 1760875199999, "quote_volume": 28147.51233, "trades": 307, "taker_buy_base": 281927.2, "taker_buy_quote": 14018.84742 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0492, "close": 0.0493, "volume": 265326.6, "close_time": 1760878799999, "quote_volume": 13131.01035, "trades": 203, "taker_buy_base": 106306.3, "taker_buy_quote": 5255.79841 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0494, "high": 0.0506, "low": 0.0493, "close": 0.0503, "volume": 515675.4, "close_time": 1760882399999, "quote_volume": 25716.17282, "trades": 377, "taker_buy_base": 216264.9, "taker_buy_quote": 10776.25041 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0503, "high": 0.0507, "low": 0.0499, "close": 0.0504, "volume": 812353.1, "close_time": 1760885999999, "quote_volume": 40858.66422, "trades": 482, "taker_buy_base": 336920.3, "taker_buy_quote": 16923.81344 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0496, "close": 0.0499, "volume": 435908.4, "close_time": 1760889599999, "quote_volume": 21756.99829, "trades": 183, "taker_buy_base": 179173.0, "taker_buy_quote": 8943.35004 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0498, "high": 0.05, "low": 0.0495, "close": 0.0498, "volume": 534548.2, "close_time": 1760893199999, "quote_volume": 26574.77401, "trades": 177, "taker_buy_base": 297898.1, "taker_buy_quote": 14811.87318 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0496, "close": 0.0496, "volume": 640083.4, "close_time": 1760896799999, "quote_volume": 32026.57063, "trades": 301, "taker_buy_base": 337426.2, "taker_buy_quote": 16860.20203 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0498, "high": 0.05, "low": 0.0496, "close": 0.0498, "volume": 118147.9, "close_time": 1760900399999, "quote_volume": 5886.34072, "trades": 71, "taker_buy_base": 62782.1, "taker_buy_quote": 3128.9697 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0495, "close": 0.0498, "volume": 171667.3, "close_time": 1760903999999, "quote_volume": 8522.66672, "trades": 101, "taker_buy_base": 64506.0, "taker_buy_quote": 3199.89425 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 185708.2, "close_time": 1760907599999, "quote_volume": 9247.90567, "trades": 114, "taker_buy_base": 81613.0, "taker_buy_quote": 4065.54778 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0499, "high": 0.05, "low": 0.0497, "close": 0.05, "volume": 105013.6, "close_time": 1760911199999, "quote_volume": 5236.82781, "trades": 67, "taker_buy_base": 19144.7, "taker_buy_quote": 953.81921 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0499, "close": 0.05, "volume": 144466.8, "close_time": 1760914799999, "quote_volume": 7225.34642, "trades": 67, "taker_buy_base": 110224.0, "taker_buy_quote": 5509.84233 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.05, "high": 0.05, "low": 0.0495, "close": 0.0496, "volume": 201252.4, "close_time": 1760918399999, "quote_volume": 10042.08074, "trades": 48, "taker_buy_base": 72455.5, "taker_buy_quote": 3615.66764 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0496, "high": 0.0496, "low": 0.048, "close": 0.0486, "volume": 1290344.6, "close_time": 1760921999999, "quote_volume": 63029.82314, "trades": 411, "taker_buy_base": 713928.2, "taker_buy_quote": 34898.05531 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0484, "close": 0.0486, "volume": 210753.7, "close_time": 1760925599999, "quote_volume": 10245.26083, "trades": 156, "taker_buy_base": 118080.3, "taker_buy_quote": 5741.15175 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0485, "high": 0.049, "low": 0.0483, "close": 0.0488, "volume": 131559.2, "close_time": 1760929199999, "quote_volume": 6395.74186, "trades": 121, "taker_buy_base": 53616.7, "taker_buy_quote": 2606.16916 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0488, "high": 0.0512, "low": 0.0487, "close": 0.0511, "volume": 836358.3, "close_time": 1760932799999, "quote_volume": 41778.62935, "trades": 529, "taker_buy_base": 374132.4, "taker_buy_quote": 18718.24081 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0504, "close": 0.0507, "volume": 467355.9, "close_time": 1760936399999, "quote_volume": 23689.97429, "trades": 218, "taker_buy_base": 192732.4, "taker_buy_quote": 9783.31684 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0504, "close": 0.0512, "volume": 263330.2, "close_time": 1760939999999, "quote_volume": 13398.89087, "trades": 172, "taker_buy_base": 125713.1, "taker_buy_quote": 6390.85938 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0509, "close": 0.0514, "volume": 170622.3, "close_time": 1760943599999, "quote_volume": 8738.86689, "trades": 219, "taker_buy_base": 77929.9, "taker_buy_quote": 3991.21168 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0513, "high": 0.0513, "low": 0.0509, "close": 0.0512, "volume": 594742.2, "close_time": 1760947199999, "quote_volume": 30384.37485, "trades": 162, "taker_buy_base": 117571.4, "taker_buy_quote": 6013.39555 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0508, "close": 0.051, "volume": 172289.5, "close_time": 1760950799999, "quote_volume": 8789.18157, "trades": 85, "taker_buy_base": 96451.9, "taker_buy_quote": 4915.34314 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0508, "high": 0.051, "low": 0.0506, "close": 0.0506, "volume": 602188.8, "close_time": 1760954399999, "quote_volume": 30531.11357, "trades": 266, "taker_buy_base": 374180.3, "taker_buy_quote": 18966.56825 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0506, "high": 0.051, "low": 0.0504, "close": 0.0505, "volume": 254857.5, "close_time": 1760957999999, "quote_volume": 12938.01311, "trades": 186, "taker_buy_base": 127999.0, "taker_buy_quote": 6494.3786 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0506, "high": 0.0508, "low": 0.0505, "close": 0.0508, "volume": 63620.5, "close_time": 1760961599999, "quote_volume": 3223.2587, "trades": 84, "taker_buy_base": 25452.0, "taker_buy_quote": 1290.15398 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0508, "high": 0.0515, "low": 0.0508, "close": 0.051, "volume": 1214845.9, "close_time": 1760965199999, "quote_volume": 62188.5699, "trades": 591, "taker_buy_base": 548507.0, "taker_buy_quote": 28088.99454 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.051, "high": 0.0515, "low": 0.0506, "close": 0.0515, "volume": 285498.0, "close_time": 1760968799999, "quote_volume": 14612.9579, "trades": 160, "taker_buy_base": 129639.5, "taker_buy_quote": 6623.69817 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0507, "close": 0.0512, "volume": 227029.9, "close_time": 1760972399999, "quote_volume": 11603.76144, "trades": 193, "taker_buy_base": 101761.9, "taker_buy_quote": 5199.54548 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0505, "close": 0.0506, "volume": 403127.5, "close_time": 1760975999999, "quote_volume": 20521.13219, "trades": 216, "taker_buy_base": 242479.4, "taker_buy_quote": 12332.22777 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0494, "close": 0.0498, "volume": 696698.0, "close_time": 1760979599999, "quote_volume": 34749.89136, "trades": 478, "taker_buy_base": 402627.7, "taker_buy_quote": 20077.04615 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0495, "close": 0.0499, "volume": 277263.9, "close_time": 1760983199999, "quote_volume": 13811.34109, "trades": 204, "taker_buy_base": 119196.8, "taker_buy_quote": 5930.89738 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0497, "close": 0.0501, "volume": 162365.4, "close_time": 1760986799999, "quote_volume": 8106.55158, "trades": 119, "taker_buy_base": 78909.3, "taker_buy_quote": 3936.79981 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0502, "high": 0.0506, "low": 0.0499, "close": 0.0505, "volume": 252145.3, "close_time": 1760990399999, "quote_volume": 12676.95485, "trades": 197, "taker_buy_base": 115644.8, "taker_buy_quote": 5813.82048 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0503, "close": 0.0506, "volume": 142800.5, "close_time": 1760993999999, "quote_volume": 7211.07332, "trades": 136, "taker_buy_base": 63844.6, "taker_buy_quote": 3220.50417 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0506, "high": 0.0508, "low": 0.0504, "close": 0.0504, "volume": 122286.4, "close_time": 1760997599999, "quote_volume": 6195.78691, "trades": 89, "taker_buy_base": 67694.0, "taker_buy_quote": 3429.72185 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0502, "close": 0.0505, "volume": 47594.0, "close_time": 1761001199999, "quote_volume": 2401.20915, "trades": 55, "taker_buy_base": 26051.3, "taker_buy_quote": 1314.01699 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0501, "close": 0.0501, "volume": 90221.6, "close_time": 1761004799999, "quote_volume": 4533.23017, "trades": 74, "taker_buy_base": 70401.2, "taker_buy_quote": 3536.43147 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0493, "close": 0.0499, "volume": 1156565.1, "close_time": 1761008399999, "quote_volume": 57428.01588, "trades": 511, "taker_buy_base": 682332.1, "taker_buy_quote": 33891.42177 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0499, "high": 0.0499, "low": 0.049, "close": 0.0492, "volume": 287841.1, "close_time": 1761011999999, "quote_volume": 14206.39975, "trades": 196, "taker_buy_base": 157775.7, "taker_buy_quote": 7784.23428 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0487, "close": 0.0488, "volume": 264133.1, "close_time": 1761015599999, "quote_volume": 12903.63315, "trades": 203, "taker_buy_base": 138675.1, "taker_buy_quote": 6768.30668 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0488, "high": 0.049, "low": 0.0486, "close": 0.0487, "volume": 74601.3, "close_time": 1761019199999, "quote_volume": 3645.48521, "trades": 76, "taker_buy_base": 39153.4, "taker_buy_quote": 1913.41318 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0479, "close": 0.0481, "volume": 552064.2, "close_time": 1761022799999, "quote_volume": 26620.23957, "trades": 369, "taker_buy_base": 213938.7, "taker_buy_quote": 10320.99405 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0482, "high": 0.0486, "low": 0.0482, "close": 0.0484, "volume": 265782.0, "close_time": 1761026399999, "quote_volume": 12878.07403, "trades": 195, "taker_buy_base": 105712.5, "taker_buy_quote": 5120.58126 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0483, "high": 0.0487, "low": 0.0482, "close": 0.0484, "volume": 383764.7, "close_time": 1761029999999, "quote_volume": 18618.19537, "trades": 264, "taker_buy_base": 165072.8, "taker_buy_quote": 8008.06117 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0482, "close": 0.0485, "volume": 185211.6, "close_time": 1761033599999, "quote_volume": 8966.58447, "trades": 246, "taker_buy_base": 84871.6, "taker_buy_quote": 4108.40511 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0477, "close": 0.048, "volume": 299426.8, "close_time": 1761037199999, "quote_volume": 14383.3922, "trades": 339, "taker_buy_base": 161112.2, "taker_buy_quote": 7742.87118 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.048, "high": 0.0482, "low": 0.0479, "close": 0.0479, "volume": 70269.0, "close_time": 1761040799999, "quote_volume": 3374.43561, "trades": 177, "taker_buy_base": 19289.2, "taker_buy_quote": 926.3556 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0479, "close": 0.0484, "volume": 322576.9, "close_time": 1761044399999, "quote_volume": 15604.72777, "trades": 360, "taker_buy_base": 137533.1, "taker_buy_quote": 6659.88628 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0477, "close": 0.048, "volume": 874574.6, "close_time": 1761047999999, "quote_volume": 42071.02969, "trades": 516, "taker_buy_base": 288642.4, "taker_buy_quote": 13885.23351 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.048, "high": 0.0486, "low": 0.0473, "close": 0.0473, "volume": 1092483.5, "close_time": 1761051599999, "quote_volume": 52290.18796, "trades": 793, "taker_buy_base": 557877.1, "taker_buy_quote": 26730.06358 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0474, "high": 0.0479, "low": 0.0472, "close": 0.0474, "volume": 1049432.5, "close_time": 1761055199999, "quote_volume": 49892.48615, "trades": 838, "taker_buy_base": 451903.7, "taker_buy_quote": 21468.71833 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0475, "high": 0.0508, "low": 0.0475, "close": 0.0508, "volume": 2983823.9, "close_time": 1761058799999, "quote_volume": 147909.75366, "trades": 985, "taker_buy_base": 808814.9, "taker_buy_quote": 40064.86726 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0508, "high": 0.0528, "low": 0.0505, "close": 0.0525, "volume": 5223097.5, "close_time": 1761062399999, "quote_volume": 270553.07134, "trades": 1267, "taker_buy_base": 1262737.0, "taker_buy_quote": 65398.93496 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0512, "close": 0.0512, "volume": 685337.4, "close_time": 1761065999999, "quote_volume": 35746.05611, "trades": 454, "taker_buy_base": 390983.7, "taker_buy_quote": 20389.86477 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0503, "close": 0.0509, "volume": 783054.7, "close_time": 1761069599999, "quote_volume": 39924.73498, "trades": 555, "taker_buy_base": 389512.0, "taker_buy_quote": 19860.82698 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.051, "high": 0.0511, "low": 0.0505, "close": 0.0507, "volume": 291864.5, "close_time": 1761073199999, "quote_volume": 14794.92325, "trades": 229, "taker_buy_base": 162971.1, "taker_buy_quote": 8258.66601 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0503, "close": 0.0503, "volume": 175294.6, "close_time": 1761076799999, "quote_volume": 8853.8608, "trades": 107, "taker_buy_base": 113683.4, "taker_buy_quote": 5739.61127 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0495, "close": 0.0496, "volume": 268590.4, "close_time": 1761080399999, "quote_volume": 13377.67561, "trades": 149, "taker_buy_base": 183405.2, "taker_buy_quote": 9138.48384 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0487, "close": 0.0493, "volume": 286907.3, "close_time": 1761083999999, "quote_volume": 14137.87444, "trades": 167, "taker_buy_base": 152598.3, "taker_buy_quote": 7520.00699 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0479, "close": 0.048, "volume": 592390.5, "close_time": 1761087599999, "quote_volume": 28626.07895, "trades": 328, "taker_buy_base": 404823.5, "taker_buy_quote": 19553.19928 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0479, "high": 0.048, "low": 0.0471, "close": 0.0473, "volume": 201004.6, "close_time": 1761091199999, "quote_volume": 9550.95515, "trades": 157, "taker_buy_base": 123708.1, "taker_buy_quote": 5876.42667 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0468, "close": 0.0472, "volume": 319459.3, "close_time": 1761094799999, "quote_volume": 15078.97513, "trades": 213, "taker_buy_base": 174234.7, "taker_buy_quote": 8207.51726 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0472, "high": 0.0476, "low": 0.0472, "close": 0.0475, "volume": 158321.8, "close_time": 1761098399999, "quote_volume": 7503.92646, "trades": 149, "taker_buy_base": 60919.4, "taker_buy_quote": 2885.80306 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0471, "close": 0.0473, "volume": 251273.4, "close_time": 1761101999999, "quote_volume": 11906.90728, "trades": 110, "taker_buy_base": 61017.4, "taker_buy_quote": 2896.15523 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0471, "close": 0.0474, "volume": 264329.9, "close_time": 1761105599999, "quote_volume": 12484.41825, "trades": 167, "taker_buy_base": 150704.0, "taker_buy_quote": 7123.0256 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0474, "close": 0.0478, "volume": 104277.3, "close_time": 1761109199999, "quote_volume": 4972.52472, "trades": 119, "taker_buy_base": 47605.5, "taker_buy_quote": 2269.80807 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0466, "close": 0.047, "volume": 942026.9, "close_time": 1761112799999, "quote_volume": 44154.93076, "trades": 417, "taker_buy_base": 414792.7, "taker_buy_quote": 19439.77966 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.047, "high": 0.0472, "low": 0.0469, "close": 0.0471, "volume": 300616.3, "close_time": 1761116399999, "quote_volume": 14155.88131, "trades": 199, "taker_buy_base": 116726.9, "taker_buy_quote": 5495.86609 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.047, "high": 0.0473, "low": 0.0468, "close": 0.0473, "volume": 313654.3, "close_time": 1761119999999, "quote_volume": 14757.41949, "trades": 190, "taker_buy_base": 193571.7, "taker_buy_quote": 9099.74732 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0467, "close": 0.0468, "volume": 311936.7, "close_time": 1761123599999, "quote_volume": 14620.87668, "trades": 192, "taker_buy_base": 158351.1, "taker_buy_quote": 7432.52515 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0469, "high": 0.047, "low": 0.0464, "close": 0.0466, "volume": 194933.7, "close_time": 1761127199999, "quote_volume": 9096.4951, "trades": 184, "taker_buy_base": 114134.8, "taker_buy_quote": 5325.50923 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0465, "close": 0.0466, "volume": 109492.5, "close_time": 1761130799999, "quote_volume": 5115.4454, "trades": 142, "taker_buy_base": 55230.2, "taker_buy_quote": 2578.64245 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0466, "high": 0.0473, "low": 0.0462, "close": 0.047, "volume": 297165.1, "close_time": 1761134399999, "quote_volume": 13893.21967, "trades": 258, "taker_buy_base": 179602.8, "taker_buy_quote": 8391.81733 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.047, "high": 0.0474, "low": 0.0469, "close": 0.0471, "volume": 226200.9, "close_time": 1761137999999, "quote_volume": 10677.49013, "trades": 212, "taker_buy_base": 89714.7, "taker_buy_quote": 4233.34729 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0471, "high": 0.0477, "low": 0.0467, "close": 0.0477, "volume": 557413.2, "close_time": 1761141599999, "quote_volume": 26308.02216, "trades": 411, "taker_buy_base": 280553.5, "taker_buy_quote": 13219.41111 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0466, "close": 0.0475, "volume": 486300.1, "close_time": 1761145199999, "quote_volume": 22876.01972, "trades": 464, "taker_buy_base": 262728.9, "taker_buy_quote": 12345.62256 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0475, "high": 0.0478, "low": 0.0468, "close": 0.0473, "volume": 659246.8, "close_time": 1761148799999, "quote_volume": 31114.77328, "trades": 529, "taker_buy_base": 340236.5, "taker_buy_quote": 16044.24439 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0468, "close": 0.0475, "volume": 757097.5, "close_time": 1761152399999, "quote_volume": 35822.20544, "trades": 431, "taker_buy_base": 383963.0, "taker_buy_quote": 18131.50857 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0466, "close": 0.0467, "volume": 380062.7, "close_time": 1761155999999, "quote_volume": 17912.80484, "trades": 363, "taker_buy_base": 212827.8, "taker_buy_quote": 10028.34259 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0468, "high": 0.047, "low": 0.0465, "close": 0.0466, "volume": 326677.1, "close_time": 1761159599999, "quote_volume": 15264.66467, "trades": 370, "taker_buy_base": 153809.8, "taker_buy_quote": 7182.7683 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0466, "high": 0.0472, "low": 0.0462, "close": 0.0465, "volume": 1049772.5, "close_time": 1761163199999, "quote_volume": 49185.21704, "trades": 568, "taker_buy_base": 499259.5, "taker_buy_quote": 23352.61308 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0458, "close": 0.0458, "volume": 1151485.6, "close_time": 1761166799999, "quote_volume": 53357.72938, "trades": 590, "taker_buy_base": 604817.3, "taker_buy_quote": 27992.25705 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0458, "high": 0.046, "low": 0.0445, "close": 0.0451, "volume": 1419625.4, "close_time": 1761170399999, "quote_volume": 64085.70713, "trades": 790, "taker_buy_base": 705621.3, "taker_buy_quote": 31837.17596 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0451, "high": 0.0456, "low": 0.0447, "close": 0.0452, "volume": 2248859.0, "close_time": 1761173999999, "quote_volume": 101541.23696, "trades": 1113, "taker_buy_base": 1073849.9, "taker_buy_quote": 48429.1669 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0452, "high": 0.0462, "low": 0.0452, "close": 0.0462, "volume": 643018.9, "close_time": 1761177599999, "quote_volume": 29439.92756, "trades": 365, "taker_buy_base": 262071.6, "taker_buy_quote": 11970.95139 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.046, "high": 0.0464, "low": 0.046, "close": 0.0463, "volume": 317433.0, "close_time": 1761181199999, "quote_volume": 14669.02382, "trades": 206, "taker_buy_base": 136755.0, "taker_buy_quote": 6319.40081 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0462, "close": 0.0463, "volume": 212478.0, "close_time": 1761184799999, "quote_volume": 9857.8757, "trades": 134, "taker_buy_base": 109701.2, "taker_buy_quote": 5088.3544 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 134352.5, "close_time": 1761188399999, "quote_volume": 6229.05578, "trades": 83, "taker_buy_base": 69250.7, "taker_buy_quote": 3210.22295 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0465, "volume": 182339.3, "close_time": 1761191999999, "quote_volume": 8474.82048, "trades": 127, "taker_buy_base": 83701.7, "taker_buy_quote": 3889.49657 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 173300.1, "close_time": 1761195599999, "quote_volume": 8079.09516, "trades": 104, "taker_buy_base": 66826.9, "taker_buy_quote": 3117.05794 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0468, "close": 0.0471, "volume": 423095.3, "close_time": 1761199199999, "quote_volume": 19831.67383, "trades": 80, "taker_buy_base": 354403.1, "taker_buy_quote": 16606.5584 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0472, "high": 0.0478, "low": 0.047, "close": 0.0476, "volume": 377259.6, "close_time": 1761202799999, "quote_volume": 17927.54496, "trades": 219, "taker_buy_base": 161277.2, "taker_buy_quote": 7667.77852 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0472, "close": 0.0474, "volume": 283863.3, "close_time": 1761206399999, "quote_volume": 13462.52655, "trades": 161, "taker_buy_base": 124409.3, "taker_buy_quote": 5901.57905 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0474, "close": 0.0477, "volume": 251931.6, "close_time": 1761209999999, "quote_volume": 11992.96779, "trades": 142, "taker_buy_base": 88197.6, "taker_buy_quote": 4199.62885 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0477, "close": 0.0479, "volume": 303181.1, "close_time": 1761213599999, "quote_volume": 14478.12629, "trades": 185, "taker_buy_base": 137533.0, "taker_buy_quote": 6568.42756 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0479, "high": 0.048, "low": 0.0475, "close": 0.0475, "volume": 239576.9, "close_time": 1761217199999, "quote_volume": 11452.86959, "trades": 126, "taker_buy_base": 115179.7, "taker_buy_quote": 5506.43263 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0471, "close": 0.0471, "volume": 303762.1, "close_time": 1761220799999, "quote_volume": 14394.6261, "trades": 175, "taker_buy_base": 153804.5, "taker_buy_quote": 7288.15513 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0467, "close": 0.0472, "volume": 337359.8, "close_time": 1761224399999, "quote_volume": 15829.07064, "trades": 192, "taker_buy_base": 180255.4, "taker_buy_quote": 8455.68855 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0472, "high": 0.0478, "low": 0.047, "close": 0.0475, "volume": 578492.3, "close_time": 1761227999999, "quote_volume": 27417.41337, "trades": 314, "taker_buy_base": 231646.7, "taker_buy_quote": 10973.34693 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0471, "close": 0.0475, "volume": 567277.1, "close_time": 1761231599999, "quote_volume": 26882.67986, "trades": 457, "taker_buy_base": 255771.8, "taker_buy_quote": 12117.42618 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0476, "high": 0.0481, "low": 0.0474, "close": 0.0479, "volume": 447357.2, "close_time": 1761235199999, "quote_volume": 21402.56061, "trades": 306, "taker_buy_base": 219702.1, "taker_buy_quote": 10513.19679 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0479, "high": 0.0484, "low": 0.0477, "close": 0.0484, "volume": 331516.1, "close_time": 1761238799999, "quote_volume": 15894.73979, "trades": 199, "taker_buy_base": 174215.3, "taker_buy_quote": 8349.82605 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0484, "high": 0.0489, "low": 0.0478, "close": 0.0488, "volume": 846516.7, "close_time": 1761242399999, "quote_volume": 41023.10904, "trades": 453, "taker_buy_base": 347874.9, "taker_buy_quote": 16855.27803 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0488, "high": 0.0488, "low": 0.048, "close": 0.0481, "volume": 353695.1, "close_time": 1761245999999, "quote_volume": 17148.55438, "trades": 191, "taker_buy_base": 168237.4, "taker_buy_quote": 8155.90116 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.048, "high": 0.0481, "low": 0.0478, "close": 0.0481, "volume": 130508.6, "close_time": 1761249599999, "quote_volume": 6258.65771, "trades": 90, "taker_buy_base": 83592.1, "taker_buy_quote": 4008.25088 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0473, "close": 0.0474, "volume": 384367.3, "close_time": 1761253199999, "quote_volume": 18402.25508, "trades": 249, "taker_buy_base": 106700.6, "taker_buy_quote": 5108.16701 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0473, "close": 0.0475, "volume": 173051.0, "close_time": 1761256799999, "quote_volume": 8228.95511, "trades": 71, "taker_buy_base": 70187.3, "taker_buy_quote": 3341.47565 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0475, "close": 0.0479, "volume": 218990.2, "close_time": 1761260399999, "quote_volume": 10463.61983, "trades": 87, "taker_buy_base": 129851.6, "taker_buy_quote": 6204.21169 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0475, "close": 0.0478, "volume": 148758.8, "close_time": 1761263999999, "quote_volume": 7079.66169, "trades": 116, "taker_buy_base": 96100.8, "taker_buy_quote": 4572.43517 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0478, "high": 0.0483, "low": 0.0476, "close": 0.0481, "volume": 567831.4, "close_time": 1761267599999, "quote_volume": 27195.2504, "trades": 394, "taker_buy_base": 194250.5, "taker_buy_quote": 9310.795 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0476, "close": 0.0479, "volume": 179002.3, "close_time": 1761271199999, "quote_volume": 8569.48955, "trades": 125, "taker_buy_base": 121686.4, "taker_buy_quote": 5824.70333 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0479, "high": 0.048, "low": 0.0477, "close": 0.0479, "volume": 233714.9, "close_time": 1761274799999, "quote_volume": 11178.82096, "trades": 120, "taker_buy_base": 119055.4, "taker_buy_quote": 5693.77518 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0477, "close": 0.0479, "volume": 111889.8, "close_time": 1761278399999, "quote_volume": 5344.92609, "trades": 76, "taker_buy_base": 36344.5, "taker_buy_quote": 1734.90104 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0479, "high": 0.049, "low": 0.0478, "close": 0.0488, "volume": 360962.5, "close_time": 1761281999999, "quote_volume": 17531.50664, "trades": 264, "taker_buy_base": 173010.4, "taker_buy_quote": 8388.35085 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0488, "high": 0.049, "low": 0.0487, "close": 0.0489, "volume": 363679.5, "close_time": 1761285599999, "quote_volume": 17787.4724, "trades": 133, "taker_buy_base": 196074.4, "taker_buy_quote": 9588.81768 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0489, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 177015.2, "close_time": 1761289199999, "quote_volume": 8661.5401, "trades": 80, "taker_buy_base": 60641.0, "taker_buy_quote": 2964.96517 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.049, "high": 0.049, "low": 0.0483, "close": 0.0485, "volume": 191477.9, "close_time": 1761292799999, "quote_volume": 9298.76417, "trades": 96, "taker_buy_base": 126781.0, "taker_buy_quote": 6153.49599 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0484, "close": 0.0489, "volume": 140611.6, "close_time": 1761296399999, "quote_volume": 6833.70084, "trades": 88, "taker_buy_base": 45927.7, "taker_buy_quote": 2232.99936 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0483, "close": 0.0483, "volume": 240582.4, "close_time": 1761299999999, "quote_volume": 11664.95975, "trades": 82, "taker_buy_base": 171178.0, "taker_buy_quote": 8299.28908 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0479, "close": 0.0479, "volume": 100626.4, "close_time": 1761303599999, "quote_volume": 4836.54746, "trades": 39, "taker_buy_base": 64079.7, "taker_buy_quote": 3076.29372 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0473, "close": 0.0477, "volume": 119608.4, "close_time": 1761307199999, "quote_volume": 5700.57253, "trades": 79, "taker_buy_base": 43985.8, "taker_buy_quote": 2095.18987 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0479, "high": 0.0492, "low": 0.0477, "close": 0.0484, "volume": 385704.6, "close_time": 1761310799999, "quote_volume": 18717.72853, "trades": 241, "taker_buy_base": 213504.4, "taker_buy_quote": 10328.99314 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0477, "close": 0.048, "volume": 179104.7, "close_time": 1761314399999, "quote_volume": 8609.26364, "trades": 76, "taker_buy_base": 129406.2, "taker_buy_quote": 6225.70198 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0473, "close": 0.0475, "volume": 279181.7, "close_time": 1761317999999, "quote_volume": 13305.1739, "trades": 140, "taker_buy_base": 107272.7, "taker_buy_quote": 5112.85639 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0475, "high": 0.0479, "low": 0.0473, "close": 0.0473, "volume": 247770.7, "close_time": 1761321599999, "quote_volume": 11782.7532, "trades": 98, "taker_buy_base": 131441.0, "taker_buy_quote": 6247.20882 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0469, "close": 0.0471, "volume": 185139.9, "close_time": 1761325199999, "quote_volume": 8710.44528, "trades": 104, "taker_buy_base": 114628.5, "taker_buy_quote": 5387.42056 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0471, "high": 0.0476, "low": 0.047, "close": 0.0473, "volume": 137318.9, "close_time": 1761328799999, "quote_volume": 6510.20605, "trades": 102, "taker_buy_base": 70942.2, "taker_buy_quote": 3362.8212 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0473, "close": 0.0478, "volume": 153377.0, "close_time": 1761332399999, "quote_volume": 7294.42043, "trades": 92, "taker_buy_base": 99382.3, "taker_buy_quote": 4727.6038 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0478, "close": 0.048, "volume": 171335.7, "close_time": 1761335999999, "quote_volume": 8222.03788, "trades": 88, "taker_buy_base": 70876.4, "taker_buy_quote": 3395.31643 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.048, "high": 0.0483, "low": 0.0479, "close": 0.0481, "volume": 39857.3, "close_time": 1761339599999, "quote_volume": 1917.57046, "trades": 84, "taker_buy_base": 22380.9, "taker_buy_quote": 1076.68078 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0482, "high": 0.0484, "low": 0.048, "close": 0.0483, "volume": 59960.5, "close_time": 1761343199999, "quote_volume": 2891.9989, "trades": 103, "taker_buy_base": 24600.0, "taker_buy_quote": 1187.4765 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0482, "close": 0.0482, "volume": 47524.7, "close_time": 1761346799999, "quote_volume": 2297.43648, "trades": 92, "taker_buy_base": 23009.7, "taker_buy_quote": 1112.93639 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0481, "close": 0.0482, "volume": 111144.3, "close_time": 1761350399999, "quote_volume": 5360.20757, "trades": 148, "taker_buy_base": 50236.8, "taker_buy_quote": 2422.30218 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0479, "close": 0.048, "volume": 142134.1, "close_time": 1761353999999, "quote_volume": 6844.62736, "trades": 165, "taker_buy_base": 88167.5, "taker_buy_quote": 4245.3784 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.048, "high": 0.0484, "low": 0.0478, "close": 0.048, "volume": 143781.4, "close_time": 1761357599999, "quote_volume": 6902.16337, "trades": 196, "taker_buy_base": 74847.8, "taker_buy_quote": 3593.84611 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0481, "high": 0.0484, "low": 0.048, "close": 0.0483, "volume": 115433.0, "close_time": 1761361199999, "quote_volume": 5565.33361, "trades": 147, "taker_buy_base": 63356.5, "taker_buy_quote": 3055.94039 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0478, "close": 0.0478, "volume": 160389.1, "close_time": 1761364799999, "quote_volume": 7714.20621, "trades": 172, "taker_buy_base": 94971.9, "taker_buy_quote": 4566.58734 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0478, "close": 0.048, "volume": 97602.9, "close_time": 1761368399999, "quote_volume": 4687.40161, "trades": 126, "taker_buy_base": 40026.7, "taker_buy_quote": 1924.32335 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0478, "close": 0.0479, "volume": 91319.8, "close_time": 1761371999999, "quote_volume": 4372.62544, "trades": 82, "taker_buy_base": 56278.5, "taker_buy_quote": 2694.13883 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.048, "high": 0.048, "low": 0.0477, "close": 0.0478, "volume": 85218.6, "close_time": 1761375599999, "quote_volume": 4079.02446, "trades": 72, "taker_buy_base": 25115.4, "taker_buy_quote": 1203.23734 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0478, "high": 0.0481, "low": 0.0475, "close": 0.0475, "volume": 1650124.4, "close_time": 1761379199999, "quote_volume": 78475.93521, "trades": 888, "taker_buy_base": 1347971.2, "taker_buy_quote": 64083.38216 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0475, "high": 0.0479, "low": 0.0475, "close": 0.0478, "volume": 402445.6, "close_time": 1761382799999, "quote_volume": 19224.45822, "trades": 235, "taker_buy_base": 176300.0, "taker_buy_quote": 8423.1855 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0473, "close": 0.0473, "volume": 357778.9, "close_time": 1761386399999, "quote_volume": 17040.53361, "trades": 240, "taker_buy_base": 146413.4, "taker_buy_quote": 6972.9703 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0473, "high": 0.0473, "low": 0.047, "close": 0.0472, "volume": 141610.9, "close_time": 1761389999999, "quote_volume": 6678.16834, "trades": 95, "taker_buy_base": 76538.5, "taker_buy_quote": 3609.71865 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0472, "close": 0.0475, "volume": 344455.0, "close_time": 1761393599999, "quote_volume": 16305.53664, "trades": 214, "taker_buy_base": 144328.1, "taker_buy_quote": 6830.40828 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0475, "high": 0.0479, "low": 0.0475, "close": 0.0476, "volume": 158131.4, "close_time": 1761397199999, "quote_volume": 7539.88959, "trades": 82, "taker_buy_base": 68311.5, "taker_buy_quote": 3254.16366 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0474, "close": 0.0475, "volume": 85136.1, "close_time": 1761400799999, "quote_volume": 4043.44967, "trades": 48, "taker_buy_base": 52219.2, "taker_buy_quote": 2479.93635 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0475, "high": 0.0479, "low": 0.0475, "close": 0.0479, "volume": 141585.7, "close_time": 1761404399999, "quote_volume": 6751.75404, "trades": 66, "taker_buy_base": 69280.2, "taker_buy_quote": 3305.72916 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0477, "close": 0.0479, "volume": 58774.2, "close_time": 1761407999999, "quote_volume": 2811.60099, "trades": 39, "taker_buy_base": 26301.9, "taker_buy_quote": 1257.64772 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0476, "close": 0.0478, "volume": 152735.3, "close_time": 1761411599999, "quote_volume": 7289.76551, "trades": 74, "taker_buy_base": 93560.1, "taker_buy_quote": 4465.6026 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0477, "high": 0.048, "low": 0.0477, "close": 0.0479, "volume": 111908.8, "close_time": 1761415199999, "quote_volume": 5349.16258, "trades": 52, "taker_buy_base": 67765.6, "taker_buy_quote": 3238.9324 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0478, "high": 0.0486, "low": 0.0478, "close": 0.0484, "volume": 60981.4, "close_time": 1761418799999, "quote_volume": 2947.30943, "trades": 42, "taker_buy_base": 17315.0, "taker_buy_quote": 835.89385 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0483, "close": 0.0484, "volume": 130979.7, "close_time": 1761422399999, "quote_volume": 6328.13263, "trades": 69, "taker_buy_base": 62497.5, "taker_buy_quote": 3018.90131 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0483, "close": 0.0483, "volume": 137812.9, "close_time": 1761425999999, "quote_volume": 6684.61347, "trades": 69, "taker_buy_base": 59620.4, "taker_buy_quote": 2889.75584 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0481, "close": 0.0482, "volume": 83609.5, "close_time": 1761429599999, "quote_volume": 4043.75932, "trades": 60, "taker_buy_base": 52644.5, "taker_buy_quote": 2545.87184 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0484, "volume": 58444.6, "close_time": 1761433199999, "quote_volume": 2818.70401, "trades": 38, "taker_buy_base": 50913.3, "taker_buy_quote": 2454.57492 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0482, "close": 0.0483, "volume": 67258.4, "close_time": 1761436799999, "quote_volume": 3245.51169, "trades": 26, "taker_buy_base": 25055.0, "taker_buy_quote": 1210.32525 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0479, "close": 0.0481, "volume": 117869.0, "close_time": 1761440399999, "quote_volume": 5666.85065, "trades": 84, "taker_buy_base": 50628.5, "taker_buy_quote": 2433.78931 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.048, "high": 0.048, "low": 0.0474, "close": 0.0474, "volume": 395954.7, "close_time": 1761443999999, "quote_volume": 18896.39102, "trades": 233, "taker_buy_base": 246805.5, "taker_buy_quote": 11772.55768 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0473, "close": 0.0474, "volume": 148096.8, "close_time": 1761447599999, "quote_volume": 7026.315, "trades": 80, "taker_buy_base": 68878.5, "taker_buy_quote": 3266.51626 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0473, "close": 0.0474, "volume": 93790.0, "close_time": 1761451199999, "quote_volume": 4445.52204, "trades": 43, "taker_buy_base": 51994.5, "taker_buy_quote": 2462.59955 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0474, "high": 0.048, "low": 0.0474, "close": 0.048, "volume": 392165.0, "close_time": 1761454799999, "quote_volume": 18735.83726, "trades": 163, "taker_buy_base": 205167.7, "taker_buy_quote": 9798.04166 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0479, "close": 0.0482, "volume": 71774.4, "close_time": 1761458399999, "quote_volume": 3450.57268, "trades": 32, "taker_buy_base": 17120.4, "taker_buy_quote": 822.83068 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 135015.9, "close_time": 1761461999999, "quote_volume": 6499.11043, "trades": 68, "taker_buy_base": 62993.4, "taker_buy_quote": 3031.05972 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0481, "high": 0.0484, "low": 0.0481, "close": 0.0484, "volume": 55266.5, "close_time": 1761465599999, "quote_volume": 2667.18215, "trades": 40, "taker_buy_base": 22627.3, "taker_buy_quote": 1092.044 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0483, "close": 0.0486, "volume": 117953.7, "close_time": 1761469199999, "quote_volume": 5721.04427, "trades": 73, "taker_buy_base": 66344.2, "taker_buy_quote": 3218.40672 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0486, "high": 0.0495, "low": 0.0485, "close": 0.0494, "volume": 317578.1, "close_time": 1761472799999, "quote_volume": 15590.00937, "trades": 215, "taker_buy_base": 137035.5, "taker_buy_quote": 6711.23073 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0491, "close": 0.0495, "volume": 169735.7, "close_time": 1761476399999, "quote_volume": 8366.11944, "trades": 117, "taker_buy_base": 82685.9, "taker_buy_quote": 4076.46064 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0495, "high": 0.0504, "low": 0.0493, "close": 0.0504, "volume": 306354.7, "close_time": 1761479999999, "quote_volume": 15297.68415, "trades": 321, "taker_buy_base": 186253.4, "taker_buy_quote": 9305.9912 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0505, "high": 0.0512, "low": 0.0504, "close": 0.0511, "volume": 416372.3, "close_time": 1761483599999, "quote_volume": 21201.91789, "trades": 290, "taker_buy_base": 170019.1, "taker_buy_quote": 8663.0236 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.051, "high": 0.0531, "low": 0.051, "close": 0.053, "volume": 1738351.5, "close_time": 1761487199999, "quote_volume": 90989.75336, "trades": 813, "taker_buy_base": 861953.5, "taker_buy_quote": 45087.63069 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.053, "high": 0.0532, "low": 0.0519, "close": 0.052, "volume": 1249084.3, "close_time": 1761490799999, "quote_volume": 65770.76159, "trades": 511, "taker_buy_base": 590291.2, "taker_buy_quote": 31067.77329 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0515, "close": 0.0519, "volume": 620686.8, "close_time": 1761494399999, "quote_volume": 32233.83343, "trades": 365, "taker_buy_base": 296725.1, "taker_buy_quote": 15438.19961 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0514, "close": 0.0514, "volume": 392300.8, "close_time": 1761497999999, "quote_volume": 20214.34407, "trades": 234, "taker_buy_base": 223716.1, "taker_buy_quote": 11528.49297 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0513, "close": 0.0514, "volume": 154162.2, "close_time": 1761501599999, "quote_volume": 7937.95978, "trades": 127, "taker_buy_base": 49593.8, "taker_buy_quote": 2553.56462 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0514, "close": 0.0515, "volume": 242180.1, "close_time": 1761505199999, "quote_volume": 12492.59774, "trades": 215, "taker_buy_base": 126761.1, "taker_buy_quote": 6541.42778 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0512, "close": 0.0513, "volume": 198920.4, "close_time": 1761508799999, "quote_volume": 10205.5897, "trades": 155, "taker_buy_base": 116034.0, "taker_buy_quote": 5950.62939 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0507, "close": 0.0508, "volume": 263918.5, "close_time": 1761512399999, "quote_volume": 13423.18698, "trades": 191, "taker_buy_base": 155777.4, "taker_buy_quote": 7921.73553 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0507, "high": 0.0514, "low": 0.0504, "close": 0.0514, "volume": 396708.8, "close_time": 1761515999999, "quote_volume": 20240.05299, "trades": 208, "taker_buy_base": 142895.4, "taker_buy_quote": 7287.83208 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0515, "high": 0.0528, "low": 0.0514, "close": 0.0523, "volume": 764183.4, "close_time": 1761519599999, "quote_volume": 39922.0234, "trades": 441, "taker_buy_base": 377352.1, "taker_buy_quote": 19727.49171 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0523, "close": 0.0523, "volume": 238447.1, "close_time": 1761523199999, "quote_volume": 12530.21723, "trades": 137, "taker_buy_base": 88155.1, "taker_buy_quote": 4630.7731 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0521, "close": 0.0527, "volume": 635853.9, "close_time": 1761526799999, "quote_volume": 33336.50799, "trades": 398, "taker_buy_base": 322282.5, "taker_buy_quote": 16885.31587 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0524, "close": 0.053, "volume": 696897.5, "close_time": 1761530399999, "quote_volume": 36772.32723, "trades": 332, "taker_buy_base": 389383.0, "taker_buy_quote": 20559.60611 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.053, "high": 0.053, "low": 0.0524, "close": 0.0526, "volume": 451367.7, "close_time": 1761533999999, "quote_volume": 23790.10091, "trades": 269, "taker_buy_base": 252986.6, "taker_buy_quote": 13324.39532 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0518, "close": 0.052, "volume": 366327.0, "close_time": 1761537599999, "quote_volume": 19076.08496, "trades": 145, "taker_buy_base": 120696.6, "taker_buy_quote": 6294.60077 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0523, "high": 0.0532, "low": 0.0521, "close": 0.0532, "volume": 177806.5, "close_time": 1761541199999, "quote_volume": 9364.79188, "trades": 102, "taker_buy_base": 88156.0, "taker_buy_quote": 4639.91598 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0531, "high": 0.0546, "low": 0.0528, "close": 0.0538, "volume": 1469805.7, "close_time": 1761544799999, "quote_volume": 79274.34322, "trades": 890, "taker_buy_base": 643861.0, "taker_buy_quote": 34747.50107 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0537, "high": 0.0557, "low": 0.0534, "close": 0.0549, "volume": 1743641.2, "close_time": 1761548399999, "quote_volume": 95250.81565, "trades": 1109, "taker_buy_base": 831103.9, "taker_buy_quote": 45426.87623 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0549, "high": 0.055, "low": 0.0536, "close": 0.054, "volume": 952911.3, "close_time": 1761551999999, "quote_volume": 51619.59715, "trades": 458, "taker_buy_base": 476465.1, "taker_buy_quote": 25827.79972 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0533, "close": 0.054, "volume": 921896.7, "close_time": 1761555599999, "quote_volume": 49613.34581, "trades": 497, "taker_buy_base": 445962.8, "taker_buy_quote": 23985.94123 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0529, "close": 0.0533, "volume": 1712877.4, "close_time": 1761559199999, "quote_volume": 92236.57063, "trades": 885, "taker_buy_base": 930963.6, "taker_buy_quote": 50115.09994 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0528, "close": 0.053, "volume": 504091.2, "close_time": 1761562799999, "quote_volume": 26825.95038, "trades": 254, "taker_buy_base": 254713.0, "taker_buy_quote": 13545.33266 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0524, "close": 0.0527, "volume": 657324.1, "close_time": 1761566399999, "quote_volume": 34706.09337, "trades": 339, "taker_buy_base": 379079.3, "taker_buy_quote": 19999.08943 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0519, "close": 0.0519, "volume": 372363.6, "close_time": 1761569999999, "quote_volume": 19496.9213, "trades": 200, "taker_buy_base": 203827.7, "taker_buy_quote": 10673.73962 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0519, "high": 0.0521, "low": 0.051, "close": 0.0518, "volume": 543455.4, "close_time": 1761573599999, "quote_volume": 28087.84949, "trades": 332, "taker_buy_base": 256952.5, "taker_buy_quote": 13276.50708 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0517, "high": 0.0517, "low": 0.051, "close": 0.0512, "volume": 550200.3, "close_time": 1761577199999, "quote_volume": 28209.88228, "trades": 250, "taker_buy_base": 306987.4, "taker_buy_quote": 15728.02985 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0512, "close": 0.0516, "volume": 437832.6, "close_time": 1761580799999, "quote_volume": 22567.82133, "trades": 241, "taker_buy_base": 178330.8, "taker_buy_quote": 9196.14912 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0517, "high": 0.0529, "low": 0.0516, "close": 0.0523, "volume": 499918.2, "close_time": 1761584399999, "quote_volume": 26072.43244, "trades": 199, "taker_buy_base": 364610.8, "taker_buy_quote": 19046.97778 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0524, "high": 0.0533, "low": 0.0521, "close": 0.053, "volume": 453526.8, "close_time": 1761587999999, "quote_volume": 23964.05218, "trades": 266, "taker_buy_base": 219553.2, "taker_buy_quote": 11601.43725 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0527, "close": 0.0528, "volume": 231679.4, "close_time": 1761591599999, "quote_volume": 12289.48763, "trades": 116, "taker_buy_base": 117428.6, "taker_buy_quote": 6223.47329 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0521, "close": 0.0521, "volume": 351285.3, "close_time": 1761595199999, "quote_volume": 18399.52217, "trades": 199, "taker_buy_base": 214368.6, "taker_buy_quote": 11225.94208 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.052, "high": 0.0521, "low": 0.0517, "close": 0.0519, "volume": 346685.8, "close_time": 1761598799999, "quote_volume": 17999.00801, "trades": 186, "taker_buy_base": 156411.0, "taker_buy_quote": 8115.68012 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0517, "close": 0.0517, "volume": 251862.1, "close_time": 1761602399999, "quote_volume": 13058.26443, "trades": 130, "taker_buy_base": 130992.9, "taker_buy_quote": 6786.88876 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0516, "high": 0.052, "low": 0.0512, "close": 0.0513, "volume": 326187.2, "close_time": 1761605999999, "quote_volume": 16809.82617, "trades": 178, "taker_buy_base": 209476.5, "taker_buy_quote": 10790.85735 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0509, "close": 0.0512, "volume": 111018.9, "close_time": 1761609599999, "quote_volume": 5678.71672, "trades": 76, "taker_buy_base": 45734.6, "taker_buy_quote": 2339.01319 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0509, "close": 0.0511, "volume": 226752.0, "close_time": 1761613199999, "quote_volume": 11599.80025, "trades": 118, "taker_buy_base": 167714.2, "taker_buy_quote": 8577.17501 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0511, "high": 0.0514, "low": 0.0511, "close": 0.0513, "volume": 90886.9, "close_time": 1761616799999, "quote_volume": 4659.39168, "trades": 49, "taker_buy_base": 49400.8, "taker_buy_quote": 2531.44321 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0504, "close": 0.0508, "volume": 312730.0, "close_time": 1761620399999, "quote_volume": 15879.80576, "trades": 134, "taker_buy_base": 186194.8, "taker_buy_quote": 9454.97281 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0509, "high": 0.051, "low": 0.0505, "close": 0.0507, "volume": 177156.1, "close_time": 1761623999999, "quote_volume": 8994.55482, "trades": 88, "taker_buy_base": 94140.9, "taker_buy_quote": 4778.866 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0506, "close": 0.0512, "volume": 476092.9, "close_time": 1761627599999, "quote_volume": 24285.09062, "trades": 167, "taker_buy_base": 191382.9, "taker_buy_quote": 9767.30831 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0503, "close": 0.0505, "volume": 450884.4, "close_time": 1761631199999, "quote_volume": 22925.42476, "trades": 229, "taker_buy_base": 213736.5, "taker_buy_quote": 10852.06133 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0505, "high": 0.0517, "low": 0.0505, "close": 0.0517, "volume": 432401.9, "close_time": 1761634799999, "quote_volume": 22008.99162, "trades": 194, "taker_buy_base": 145833.3, "taker_buy_quote": 7437.34037 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0509, "close": 0.051, "volume": 191991.2, "close_time": 1761638399999, "quote_volume": 9866.67898, "trades": 105, "taker_buy_base": 98673.2, "taker_buy_quote": 5057.37594 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0509, "close": 0.0514, "volume": 249623.5, "close_time": 1761641999999, "quote_volume": 12811.03388, "trades": 64, "taker_buy_base": 101776.2, "taker_buy_quote": 5221.23629 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0508, "close": 0.0511, "volume": 153576.0, "close_time": 1761645599999, "quote_volume": 7828.91295, "trades": 61, "taker_buy_base": 85880.0, "taker_buy_quote": 4383.19663 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.051, "high": 0.0512, "low": 0.0509, "close": 0.0511, "volume": 156571.7, "close_time": 1761649199999, "quote_volume": 7987.2292, "trades": 60, "taker_buy_base": 92334.3, "taker_buy_quote": 4706.33684 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0512, "high": 0.0518, "low": 0.051, "close": 0.051, "volume": 494558.6, "close_time": 1761652799999, "quote_volume": 25335.36047, "trades": 236, "taker_buy_base": 315075.4, "taker_buy_quote": 16132.67619 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.051, "high": 0.0515, "low": 0.0508, "close": 0.0512, "volume": 273405.3, "close_time": 1761656399999, "quote_volume": 13949.32185, "trades": 108, "taker_buy_base": 146417.4, "taker_buy_quote": 7471.48647 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0514, "close": 0.0514, "volume": 415539.2, "close_time": 1761659999999, "quote_volume": 21424.97143, "trades": 184, "taker_buy_base": 241185.3, "taker_buy_quote": 12434.93503 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0515, "high": 0.052, "low": 0.0501, "close": 0.0511, "volume": 1435110.4, "close_time": 1761663599999, "quote_volume": 73614.08684, "trades": 381, "taker_buy_base": 549404.6, "taker_buy_quote": 28070.12173 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0502, "close": 0.0506, "volume": 957377.8, "close_time": 1761667199999, "quote_volume": 48740.4531, "trades": 314, "taker_buy_base": 659351.5, "taker_buy_quote": 33574.46085 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0505, "close": 0.0512, "volume": 607480.6, "close_time": 1761670799999, "quote_volume": 30838.69957, "trades": 251, "taker_buy_base": 309605.6, "taker_buy_quote": 15720.25157 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0508, "close": 0.051, "volume": 179018.4, "close_time": 1761674399999, "quote_volume": 9136.07572, "trades": 165, "taker_buy_base": 81176.8, "taker_buy_quote": 4143.17388 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0509, "high": 0.051, "low": 0.0502, "close": 0.0505, "volume": 351279.4, "close_time": 1761677999999, "quote_volume": 17752.32407, "trades": 153, "taker_buy_base": 186524.7, "taker_buy_quote": 9431.25233 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0492, "close": 0.0494, "volume": 436579.8, "close_time": 1761681599999, "quote_volume": 21717.38806, "trades": 247, "taker_buy_base": 258997.6, "taker_buy_quote": 12878.96442 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0481, "close": 0.0486, "volume": 2345861.5, "close_time": 1761685199999, "quote_volume": 114489.61328, "trades": 595, "taker_buy_base": 814307.6, "taker_buy_quote": 39623.92155 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0478, "close": 0.0487, "volume": 597383.1, "close_time": 1761688799999, "quote_volume": 28844.46061, "trades": 258, "taker_buy_base": 306582.9, "taker_buy_quote": 14783.63917 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0486, "high": 0.0494, "low": 0.0486, "close": 0.0493, "volume": 204726.6, "close_time": 1761692399999, "quote_volume": 10030.37498, "trades": 137, "taker_buy_base": 96933.0, "taker_buy_quote": 4749.31464 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0491, "close": 0.0492, "volume": 95191.1, "close_time": 1761695999999, "quote_volume": 4686.51826, "trades": 54, "taker_buy_base": 47875.2, "taker_buy_quote": 2356.93363 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0491, "high": 0.0494, "low": 0.049, "close": 0.049, "volume": 196509.5, "close_time": 1761699599999, "quote_volume": 9651.0594, "trades": 128, "taker_buy_base": 114006.5, "taker_buy_quote": 5596.33087 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.049, "high": 0.0491, "low": 0.0487, "close": 0.0489, "volume": 547157.1, "close_time": 1761703199999, "quote_volume": 26725.96662, "trades": 211, "taker_buy_base": 264084.6, "taker_buy_quote": 12900.66416 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0489, "high": 0.0492, "low": 0.0489, "close": 0.0492, "volume": 158329.6, "close_time": 1761706799999, "quote_volume": 7775.43217, "trades": 94, "taker_buy_base": 63646.3, "taker_buy_quote": 3126.19087 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0491, "high": 0.0492, "low": 0.049, "close": 0.0492, "volume": 147462.5, "close_time": 1761710399999, "quote_volume": 7244.81426, "trades": 71, "taker_buy_base": 73125.1, "taker_buy_quote": 3592.7815 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0491, "high": 0.0496, "low": 0.0489, "close": 0.0491, "volume": 335909.1, "close_time": 1761713999999, "quote_volume": 16511.02113, "trades": 112, "taker_buy_base": 166717.9, "taker_buy_quote": 8210.08744 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0491, "high": 0.0496, "low": 0.0491, "close": 0.0493, "volume": 422783.2, "close_time": 1761717599999, "quote_volume": 20845.01649, "trades": 191, "taker_buy_base": 235621.3, "taker_buy_quote": 11617.93187 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0492, "high": 0.0492, "low": 0.049, "close": 0.0491, "volume": 183560.6, "close_time": 1761721199999, "quote_volume": 9007.99202, "trades": 74, "taker_buy_base": 81168.1, "taker_buy_quote": 3981.47592 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.049, "high": 0.0496, "low": 0.049, "close": 0.0496, "volume": 621548.3, "close_time": 1761724799999, "quote_volume": 30706.78999, "trades": 312, "taker_buy_base": 276148.3, "taker_buy_quote": 13641.33973 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0491, "close": 0.0491, "volume": 208032.7, "close_time": 1761728399999, "quote_volume": 10255.06203, "trades": 108, "taker_buy_base": 106345.9, "taker_buy_quote": 5241.51776 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0491, "high": 0.0494, "low": 0.049, "close": 0.0494, "volume": 83076.3, "close_time": 1761731999999, "quote_volume": 4083.91093, "trades": 39, "taker_buy_base": 52220.1, "taker_buy_quote": 2568.33894 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0493, "high": 0.0506, "low": 0.0493, "close": 0.0496, "volume": 2942374.7, "close_time": 1761735599999, "quote_volume": 147155.56154, "trades": 662, "taker_buy_base": 2180463.1, "taker_buy_quote": 109050.3736 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0495, "close": 0.0498, "volume": 463064.1, "close_time": 1761739199999, "quote_volume": 23019.94778, "trades": 251, "taker_buy_base": 318764.6, "taker_buy_quote": 15845.39979 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 173233.0, "close_time": 1761742799999, "quote_volume": 8599.03931, "trades": 80, "taker_buy_base": 78139.8, "taker_buy_quote": 3878.01624 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0497, "high": 0.05, "low": 0.0488, "close": 0.049, "volume": 573399.7, "close_time": 1761746399999, "quote_volume": 28259.87519, "trades": 194, "taker_buy_base": 254367.8, "taker_buy_quote": 12575.95307 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0488, "high": 0.049, "low": 0.0482, "close": 0.0483, "volume": 514001.7, "close_time": 1761749999999, "quote_volume": 24878.67856, "trades": 247, "taker_buy_base": 345692.7, "taker_buy_quote": 16729.01412 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0476, "close": 0.0478, "volume": 436549.0, "close_time": 1761753599999, "quote_volume": 20980.4754, "trades": 207, "taker_buy_base": 227000.1, "taker_buy_quote": 10909.07275 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0478, "high": 0.0484, "low": 0.0475, "close": 0.0482, "volume": 1438088.6, "close_time": 1761757199999, "quote_volume": 69291.02877, "trades": 449, "taker_buy_base": 396029.6, "taker_buy_quote": 19070.26545 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0483, "high": 0.0501, "low": 0.0483, "close": 0.05, "volume": 890772.5, "close_time": 1761760799999, "quote_volume": 43573.95142, "trades": 369, "taker_buy_base": 385258.9, "taker_buy_quote": 18831.66562 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0471, "close": 0.0492, "volume": 2889011.8, "close_time": 1761764399999, "quote_volume": 141608.78981, "trades": 1217, "taker_buy_base": 1047745.5, "taker_buy_quote": 51190.6192 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0494, "high": 0.0507, "low": 0.0492, "close": 0.0503, "volume": 884668.8, "close_time": 1761767999999, "quote_volume": 44364.08992, "trades": 581, "taker_buy_base": 337033.1, "taker_buy_quote": 16889.7436 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0503, "high": 0.0511, "low": 0.0497, "close": 0.0507, "volume": 427629.3, "close_time": 1761771599999, "quote_volume": 21537.73563, "trades": 283, "taker_buy_base": 272511.9, "taker_buy_quote": 13716.88559 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0503, "close": 0.0505, "volume": 291383.1, "close_time": 1761775199999, "quote_volume": 14730.16985, "trades": 144, "taker_buy_base": 144094.1, "taker_buy_quote": 7284.61967 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0498, "close": 0.0499, "volume": 215035.7, "close_time": 1761778799999, "quote_volume": 10762.36812, "trades": 91, "taker_buy_base": 142982.7, "taker_buy_quote": 7149.58503 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0485, "close": 0.0487, "volume": 467515.4, "close_time": 1761782399999, "quote_volume": 22857.54685, "trades": 220, "taker_buy_base": 239368.5, "taker_buy_quote": 11711.27525 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0486, "high": 0.049, "low": 0.0484, "close": 0.049, "volume": 358443.8, "close_time": 1761785999999, "quote_volume": 17480.87072, "trades": 195, "taker_buy_base": 170776.6, "taker_buy_quote": 8328.71457 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0486, "close": 0.0487, "volume": 490915.0, "close_time": 1761789599999, "quote_volume": 23975.78554, "trades": 120, "taker_buy_base": 209825.4, "taker_buy_quote": 10235.76432 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0488, "high": 0.0498, "low": 0.0488, "close": 0.0496, "volume": 448522.0, "close_time": 1761793199999, "quote_volume": 22150.06532, "trades": 215, "taker_buy_base": 172299.8, "taker_buy_quote": 8509.15305 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0488, "close": 0.0489, "volume": 272054.5, "close_time": 1761796799999, "quote_volume": 13404.15284, "trades": 120, "taker_buy_base": 195065.5, "taker_buy_quote": 9609.38289 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0467, "close": 0.047, "volume": 887308.3, "close_time": 1761800399999, "quote_volume": 42123.66344, "trades": 431, "taker_buy_base": 468884.8, "taker_buy_quote": 22267.92924 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.047, "high": 0.0491, "low": 0.0468, "close": 0.049, "volume": 909815.0, "close_time": 1761803999999, "quote_volume": 43910.91148, "trades": 532, "taker_buy_base": 425903.2, "taker_buy_quote": 20522.81374 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.049, "high": 0.0491, "low": 0.0482, "close": 0.0487, "volume": 675825.3, "close_time": 1761807599999, "quote_volume": 32951.80963, "trades": 375, "taker_buy_base": 313662.2, "taker_buy_quote": 15274.67232 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0486, "high": 0.0496, "low": 0.0484, "close": 0.0491, "volume": 523543.4, "close_time": 1761811199999, "quote_volume": 25738.7658, "trades": 278, "taker_buy_base": 249784.1, "taker_buy_quote": 12266.29829 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0491, "high": 0.0491, "low": 0.048, "close": 0.0481, "volume": 326386.6, "close_time": 1761814799999, "quote_volume": 15833.33657, "trades": 163, "taker_buy_base": 236453.7, "taker_buy_quote": 11468.34574 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0476, "close": 0.0481, "volume": 1500340.4, "close_time": 1761818399999, "quote_volume": 71885.64586, "trades": 344, "taker_buy_base": 341128.0, "taker_buy_quote": 16344.82056 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.048, "high": 0.0483, "low": 0.0477, "close": 0.0479, "volume": 292173.0, "close_time": 1761821999999, "quote_volume": 14028.12613, "trades": 132, "taker_buy_base": 146436.1, "taker_buy_quote": 7029.85281 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.048, "high": 0.0482, "low": 0.0477, "close": 0.0478, "volume": 246677.2, "close_time": 1761825599999, "quote_volume": 11839.664, "trades": 99, "taker_buy_base": 153414.0, "taker_buy_quote": 7359.00425 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0465, "close": 0.0468, "volume": 558041.5, "close_time": 1761829199999, "quote_volume": 26326.51198, "trades": 386, "taker_buy_base": 286566.6, "taker_buy_quote": 13489.04285 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0469, "high": 0.047, "low": 0.0456, "close": 0.0456, "volume": 826811.8, "close_time": 1761832799999, "quote_volume": 38178.20648, "trades": 361, "taker_buy_base": 453037.8, "taker_buy_quote": 20898.46615 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0456, "high": 0.0462, "low": 0.0453, "close": 0.0456, "volume": 751053.8, "close_time": 1761836399999, "quote_volume": 34317.59101, "trades": 253, "taker_buy_base": 429904.0, "taker_buy_quote": 19656.70449 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0447, "close": 0.0449, "volume": 311207.2, "close_time": 1761839999999, "quote_volume": 14023.25385, "trades": 146, "taker_buy_base": 165071.5, "taker_buy_quote": 7435.77752 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0446, "close": 0.0449, "volume": 395109.1, "close_time": 1761843599999, "quote_volume": 17770.94912, "trades": 207, "taker_buy_base": 193599.8, "taker_buy_quote": 8710.19182 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0437, "close": 0.0444, "volume": 382357.5, "close_time": 1761847199999, "quote_volume": 16939.5824, "trades": 310, "taker_buy_base": 164577.3, "taker_buy_quote": 7289.97215 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0437, "close": 0.0438, "volume": 187720.2, "close_time": 1761850799999, "quote_volume": 8286.8201, "trades": 140, "taker_buy_base": 94465.2, "taker_buy_quote": 4164.4152 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0438, "high": 0.044, "low": 0.0434, "close": 0.0436, "volume": 497047.9, "close_time": 1761854399999, "quote_volume": 21755.41945, "trades": 391, "taker_buy_base": 231172.2, "taker_buy_quote": 10109.71114 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0436, "high": 0.0444, "low": 0.0436, "close": 0.0443, "volume": 577611.7, "close_time": 1761857999999, "quote_volume": 25373.84292, "trades": 382, "taker_buy_base": 226632.8, "taker_buy_quote": 9947.40205 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0441, "close": 0.0446, "volume": 169780.2, "close_time": 1761861599999, "quote_volume": 7542.70855, "trades": 92, "taker_buy_base": 111100.2, "taker_buy_quote": 4935.46489 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0446, "close": 0.0449, "volume": 58915.0, "close_time": 1761865199999, "quote_volume": 2637.71969, "trades": 38, "taker_buy_base": 23210.4, "taker_buy_quote": 1039.11459 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.045, "high": 0.0456, "low": 0.0449, "close": 0.0456, "volume": 287469.3, "close_time": 1761868799999, "quote_volume": 12978.56244, "trades": 179, "taker_buy_base": 99984.9, "taker_buy_quote": 4514.11954 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0455, "high": 0.0465, "low": 0.0454, "close": 0.0462, "volume": 504241.6, "close_time": 1761872399999, "quote_volume": 23231.03684, "trades": 333, "taker_buy_base": 226856.2, "taker_buy_quote": 10439.50493 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0461, "high": 0.0464, "low": 0.046, "close": 0.0462, "volume": 399906.8, "close_time": 1761875999999, "quote_volume": 18426.77752, "trades": 256, "taker_buy_base": 223500.5, "taker_buy_quote": 10297.36917 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0457, "close": 0.0459, "volume": 272160.3, "close_time": 1761879599999, "quote_volume": 12481.66788, "trades": 140, "taker_buy_base": 154833.6, "taker_buy_quote": 7097.71279 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0459, "high": 0.0471, "low": 0.0459, "close": 0.0465, "volume": 763316.3, "close_time": 1761883199999, "quote_volume": 35531.0215, "trades": 311, "taker_buy_base": 507685.1, "taker_buy_quote": 23679.4456 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0466, "high": 0.0471, "low": 0.0466, "close": 0.0469, "volume": 342353.0, "close_time": 1761886799999, "quote_volume": 16068.54446, "trades": 219, "taker_buy_base": 158521.2, "taker_buy_quote": 7440.82757 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0465, "volume": 113253.9, "close_time": 1761890399999, "quote_volume": 5280.41995, "trades": 73, "taker_buy_base": 53628.7, "taker_buy_quote": 2501.40922 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0464, "volume": 180802.5, "close_time": 1761893999999, "quote_volume": 8391.66885, "trades": 132, "taker_buy_base": 111260.9, "taker_buy_quote": 5164.28567 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0463, "volume": 48419.0, "close_time": 1761897599999, "quote_volume": 2241.9181, "trades": 38, "taker_buy_base": 24734.3, "taker_buy_quote": 1145.51506 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0461, "close": 0.0466, "volume": 145168.2, "close_time": 1761901199999, "quote_volume": 6725.37176, "trades": 107, "taker_buy_base": 47850.7, "taker_buy_quote": 2215.93835 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0465, "close": 0.0465, "volume": 88179.9, "close_time": 1761904799999, "quote_volume": 4108.1726, "trades": 63, "taker_buy_base": 31243.8, "taker_buy_quote": 1455.9655 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0464, "close": 0.0464, "volume": 168953.9, "close_time": 1761908399999, "quote_volume": 7871.54756, "trades": 115, "taker_buy_base": 78146.5, "taker_buy_quote": 3640.06484 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0464, "high": 0.0475, "low": 0.0463, "close": 0.0474, "volume": 484251.8, "close_time": 1761911999999, "quote_volume": 22740.17409, "trades": 309, "taker_buy_base": 179057.6, "taker_buy_quote": 8405.70135 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0471, "close": 0.0471, "volume": 414898.0, "close_time": 1761915599999, "quote_volume": 19710.57533, "trades": 282, "taker_buy_base": 196917.4, "taker_buy_quote": 9352.62291 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0471, "high": 0.0476, "low": 0.0469, "close": 0.0474, "volume": 487796.0, "close_time": 1761919199999, "quote_volume": 23009.69859, "trades": 325, "taker_buy_base": 283880.2, "taker_buy_quote": 13384.29524 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0469, "close": 0.0477, "volume": 463685.0, "close_time": 1761922799999, "quote_volume": 21926.67959, "trades": 351, "taker_buy_base": 220281.7, "taker_buy_quote": 10409.46966 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0476, "high": 0.048, "low": 0.047, "close": 0.0471, "volume": 446999.3, "close_time": 1761926399999, "quote_volume": 21287.76454, "trades": 274, "taker_buy_base": 223394.7, "taker_buy_quote": 10637.19379 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0459, "close": 0.0459, "volume": 336341.3, "close_time": 1761929999999, "quote_volume": 15627.85833, "trades": 238, "taker_buy_base": 175453.8, "taker_buy_quote": 8147.5122 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0456, "close": 0.0459, "volume": 384659.2, "close_time": 1761933599999, "quote_volume": 17652.46966, "trades": 265, "taker_buy_base": 198379.9, "taker_buy_quote": 9098.36597 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.046, "high": 0.0466, "low": 0.0458, "close": 0.0462, "volume": 490796.2, "close_time": 1761937199999, "quote_volume": 22667.96403, "trades": 303, "taker_buy_base": 248733.0, "taker_buy_quote": 11470.05186 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0462, "high": 0.0472, "low": 0.046, "close": 0.0469, "volume": 2444507.9, "close_time": 1761940799999, "quote_volume": 114579.78821, "trades": 736, "taker_buy_base": 2098007.3, "taker_buy_quote": 98333.73897 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0469, "high": 0.047, "low": 0.0462, "close": 0.0462, "volume": 1012537.7, "close_time": 1761944399999, "quote_volume": 47245.14793, "trades": 748, "taker_buy_base": 626412.1, "taker_buy_quote": 29233.1153 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0463, "high": 0.0463, "low": 0.046, "close": 0.0461, "volume": 290836.5, "close_time": 1761947999999, "quote_volume": 13407.61171, "trades": 439, "taker_buy_base": 135441.9, "taker_buy_quote": 6244.83798 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0461, "high": 0.0466, "low": 0.0461, "close": 0.0465, "volume": 362851.5, "close_time": 1761951599999, "quote_volume": 16847.80894, "trades": 326, "taker_buy_base": 189131.9, "taker_buy_quote": 8777.24639 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 177858.3, "close_time": 1761955199999, "quote_volume": 8264.86653, "trades": 131, "taker_buy_base": 73648.1, "taker_buy_quote": 3421.0583 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0458, "close": 0.0463, "volume": 159582.1, "close_time": 1761958799999, "quote_volume": 7377.36269, "trades": 103, "taker_buy_base": 84796.6, "taker_buy_quote": 3918.92376 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0464, "high": 0.0466, "low": 0.046, "close": 0.046, "volume": 204115.7, "close_time": 1761962399999, "quote_volume": 9465.32352, "trades": 109, "taker_buy_base": 72261.5, "taker_buy_quote": 3348.27468 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0459, "high": 0.0466, "low": 0.0458, "close": 0.0466, "volume": 200329.0, "close_time": 1761965999999, "quote_volume": 9261.24476, "trades": 132, "taker_buy_base": 75912.7, "taker_buy_quote": 3497.14938 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0466, "high": 0.047, "low": 0.0466, "close": 0.0469, "volume": 175164.0, "close_time": 1761969599999, "quote_volume": 8197.65068, "trades": 140, "taker_buy_base": 70531.2, "taker_buy_quote": 3302.74284 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0463, "close": 0.0463, "volume": 232147.0, "close_time": 1761973199999, "quote_volume": 10792.77034, "trades": 140, "taker_buy_base": 149530.5, "taker_buy_quote": 6950.93312 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0461, "close": 0.0462, "volume": 43174.1, "close_time": 1761976799999, "quote_volume": 1993.67078, "trades": 31, "taker_buy_base": 21812.2, "taker_buy_quote": 1007.36665 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0459, "close": 0.046, "volume": 100902.4, "close_time": 1761980399999, "quote_volume": 4644.24241, "trades": 60, "taker_buy_base": 58253.0, "taker_buy_quote": 2680.29372 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.046, "high": 0.0468, "low": 0.046, "close": 0.0468, "volume": 157710.3, "close_time": 1761983999999, "quote_volume": 7334.9358, "trades": 110, "taker_buy_base": 53961.5, "taker_buy_quote": 2508.55966 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0466, "close": 0.0469, "volume": 212062.4, "close_time": 1761987599999, "quote_volume": 9911.49376, "trades": 129, "taker_buy_base": 104157.9, "taker_buy_quote": 4870.52873 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0464, "close": 0.0465, "volume": 132025.0, "close_time": 1761991199999, "quote_volume": 6163.79865, "trades": 82, "taker_buy_base": 66532.6, "taker_buy_quote": 3099.8155 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0464, "close": 0.0468, "volume": 98246.3, "close_time": 1761994799999, "quote_volume": 4584.80971, "trades": 62, "taker_buy_base": 40100.8, "taker_buy_quote": 1871.92671 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0468, "high": 0.047, "low": 0.0465, "close": 0.0465, "volume": 145214.9, "close_time": 1761998399999, "quote_volume": 6784.55675, "trades": 90, "taker_buy_base": 78089.9, "taker_buy_quote": 3642.51532 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0468, "high": 0.047, "low": 0.0468, "close": 0.047, "volume": 213431.1, "close_time": 1762001999999, "quote_volume": 10015.87084, "trades": 168, "taker_buy_base": 61160.3, "taker_buy_quote": 2870.82466 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0466, "close": 0.0469, "volume": 159986.3, "close_time": 1762005599999, "quote_volume": 7497.26131, "trades": 125, "taker_buy_base": 83376.3, "taker_buy_quote": 3905.61801 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0461, "close": 0.0464, "volume": 388370.4, "close_time": 1762009199999, "quote_volume": 17990.40287, "trades": 212, "taker_buy_base": 166334.7, "taker_buy_quote": 7700.94612 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0464, "close": 0.0468, "volume": 341347.7, "close_time": 1762012799999, "quote_volume": 15930.10969, "trades": 185, "taker_buy_base": 155602.0, "taker_buy_quote": 7257.12982 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0467, "close": 0.0469, "volume": 157794.1, "close_time": 1762016399999, "quote_volume": 7412.33416, "trades": 109, "taker_buy_base": 57917.8, "taker_buy_quote": 2720.82649 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0469, "high": 0.047, "low": 0.0467, "close": 0.0469, "volume": 220411.9, "close_time": 1762019999999, "quote_volume": 10319.62407, "trades": 118, "taker_buy_base": 149230.3, "taker_buy_quote": 6985.24358 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.047, "high": 0.0473, "low": 0.0469, "close": 0.0472, "volume": 237335.0, "close_time": 1762023599999, "quote_volume": 11190.80472, "trades": 119, "taker_buy_base": 63628.1, "taker_buy_quote": 2996.21182 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0472, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 79695.2, "close_time": 1762027199999, "quote_volume": 3752.38953, "trades": 37, "taker_buy_base": 56248.8, "taker_buy_quote": 2647.02409 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0472, "high": 0.0477, "low": 0.0472, "close": 0.0475, "volume": 67913.2, "close_time": 1762030799999, "quote_volume": 3224.52964, "trades": 46, "taker_buy_base": 43428.1, "taker_buy_quote": 2063.08615 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0469, "close": 0.0469, "volume": 104572.8, "close_time": 1762034399999, "quote_volume": 4948.32439, "trades": 60, "taker_buy_base": 28594.8, "taker_buy_quote": 1349.04388 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0467, "close": 0.0471, "volume": 155633.1, "close_time": 1762037999999, "quote_volume": 7292.91583, "trades": 78, "taker_buy_base": 94080.9, "taker_buy_quote": 4408.60234 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0471, "high": 0.0473, "low": 0.047, "close": 0.0473, "volume": 151527.5, "close_time": 1762041599999, "quote_volume": 7152.50589, "trades": 68, "taker_buy_base": 35684.1, "taker_buy_quote": 1684.93417 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0471, "close": 0.0471, "volume": 257115.8, "close_time": 1762045199999, "quote_volume": 12139.35513, "trades": 168, "taker_buy_base": 123273.1, "taker_buy_quote": 5818.7607 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0468, "close": 0.0469, "volume": 141845.9, "close_time": 1762048799999, "quote_volume": 6665.84604, "trades": 111, "taker_buy_base": 85972.1, "taker_buy_quote": 4039.53327 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0469, "close": 0.047, "volume": 84242.7, "close_time": 1762052399999, "quote_volume": 3962.47435, "trades": 60, "taker_buy_base": 36273.0, "taker_buy_quote": 1705.86302 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0466, "close": 0.0467, "volume": 197897.9, "close_time": 1762055999999, "quote_volume": 9252.73417, "trades": 125, "taker_buy_base": 109255.3, "taker_buy_quote": 5108.26246 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0467, "high": 0.0476, "low": 0.0467, "close": 0.0475, "volume": 360453.3, "close_time": 1762059599999, "quote_volume": 16997.75551, "trades": 231, "taker_buy_base": 178591.1, "taker_buy_quote": 8420.39231 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0475, "high": 0.0475, "low": 0.047, "close": 0.0474, "volume": 142027.1, "close_time": 1762063199999, "quote_volume": 6707.73945, "trades": 97, "taker_buy_base": 67383.6, "taker_buy_quote": 3180.48728 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0473, "close": 0.0475, "volume": 116675.4, "close_time": 1762066799999, "quote_volume": 5523.92431, "trades": 104, "taker_buy_base": 63098.0, "taker_buy_quote": 2987.24251 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0476, "high": 0.048, "low": 0.0475, "close": 0.048, "volume": 352320.2, "close_time": 1762070399999, "quote_volume": 16821.29307, "trades": 236, "taker_buy_base": 153433.6, "taker_buy_quote": 7313.02984 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.048, "high": 0.0481, "low": 0.0475, "close": 0.0475, "volume": 148907.1, "close_time": 1762073999999, "quote_volume": 7108.58365, "trades": 88, "taker_buy_base": 72328.1, "taker_buy_quote": 3449.60243 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0467, "close": 0.0468, "volume": 531039.2, "close_time": 1762077599999, "quote_volume": 25057.83546, "trades": 290, "taker_buy_base": 321146.0, "taker_buy_quote": 15140.06968 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.047, "high": 0.0472, "low": 0.0466, "close": 0.0467, "volume": 482888.3, "close_time": 1762081199999, "quote_volume": 22618.14767, "trades": 188, "taker_buy_base": 278262.7, "taker_buy_quote": 13031.48067 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0468, "high": 0.0474, "low": 0.0467, "close": 0.0473, "volume": 379273.2, "close_time": 1762084799999, "quote_volume": 17847.28439, "trades": 225, "taker_buy_base": 160787.9, "taker_buy_quote": 7570.35364 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0468, "close": 0.0469, "volume": 132040.9, "close_time": 1762088399999, "quote_volume": 6203.09777, "trades": 78, "taker_buy_base": 70670.6, "taker_buy_quote": 3320.56145 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0469, "high": 0.047, "low": 0.0463, "close": 0.0469, "volume": 552206.0, "close_time": 1762091999999, "quote_volume": 25806.58029, "trades": 288, "taker_buy_base": 204821.8, "taker_buy_quote": 9566.61954 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0461, "close": 0.0463, "volume": 767455.3, "close_time": 1762095599999, "quote_volume": 35941.54716, "trades": 415, "taker_buy_base": 357713.1, "taker_buy_quote": 16737.0359 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0461, "close": 0.0465, "volume": 333347.7, "close_time": 1762099199999, "quote_volume": 15500.08496, "trades": 227, "taker_buy_base": 152748.0, "taker_buy_quote": 7088.95183 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0458, "close": 0.0467, "volume": 398702.8, "close_time": 1762102799999, "quote_volume": 18508.51982, "trades": 256, "taker_buy_base": 175303.2, "taker_buy_quote": 8129.44146 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0462, "close": 0.0464, "volume": 217283.9, "close_time": 1762106399999, "quote_volume": 10087.97726, "trades": 133, "taker_buy_base": 117445.4, "taker_buy_quote": 5450.58094 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0463, "close": 0.0466, "volume": 124030.4, "close_time": 1762109999999, "quote_volume": 5766.61127, "trades": 84, "taker_buy_base": 54555.4, "taker_buy_quote": 2536.72501 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0459, "close": 0.0461, "volume": 135484.5, "close_time": 1762113599999, "quote_volume": 6240.06582, "trades": 100, "taker_buy_base": 66935.1, "taker_buy_quote": 3081.115 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0461, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 71891.8, "close_time": 1762117199999, "quote_volume": 3313.59717, "trades": 47, "taker_buy_base": 46380.9, "taker_buy_quote": 2136.55967 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0462, "close": 0.0465, "volume": 68218.9, "close_time": 1762120799999, "quote_volume": 3170.3875, "trades": 39, "taker_buy_base": 28905.0, "taker_buy_quote": 1344.79055 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0461, "close": 0.0464, "volume": 48838.4, "close_time": 1762124399999, "quote_volume": 2259.29736, "trades": 34, "taker_buy_base": 20184.3, "taker_buy_quote": 934.16601 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0465, "high": 0.0477, "low": 0.0465, "close": 0.0477, "volume": 361005.4, "close_time": 1762127999999, "quote_volume": 17035.73849, "trades": 197, "taker_buy_base": 124085.7, "taker_buy_quote": 5853.18718 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0465, "close": 0.0465, "volume": 173592.7, "close_time": 1762131599999, "quote_volume": 8171.90077, "trades": 82, "taker_buy_base": 128218.9, "taker_buy_quote": 6037.56208 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0458, "close": 0.0459, "volume": 139059.3, "close_time": 1762135199999, "quote_volume": 6427.63482, "trades": 88, "taker_buy_base": 89183.5, "taker_buy_quote": 4121.88813 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0453, "close": 0.0456, "volume": 157428.1, "close_time": 1762138799999, "quote_volume": 7170.06539, "trades": 121, "taker_buy_base": 67865.5, "taker_buy_quote": 3092.12228 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0437, "close": 0.0438, "volume": 492566.7, "close_time": 1762142399999, "quote_volume": 21955.56107, "trades": 245, "taker_buy_base": 299650.1, "taker_buy_quote": 13338.7194 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0435, "close": 0.0441, "volume": 165577.8, "close_time": 1762145999999, "quote_volume": 7248.73505, "trades": 93, "taker_buy_base": 68165.3, "taker_buy_quote": 2981.245 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0437, "close": 0.0438, "volume": 193240.9, "close_time": 1762149599999, "quote_volume": 8557.76243, "trades": 147, "taker_buy_base": 85887.0, "taker_buy_quote": 3800.88309 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0428, "close": 0.043, "volume": 1062339.5, "close_time": 1762153199999, "quote_volume": 45815.24851, "trades": 501, "taker_buy_base": 199432.4, "taker_buy_quote": 8625.97963 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0412, "close": 0.0424, "volume": 4814605.3, "close_time": 1762156799999, "quote_volume": 201732.04654, "trades": 2583, "taker_buy_base": 1065208.9, "taker_buy_quote": 44606.99781 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0421, "close": 0.0425, "volume": 612283.3, "close_time": 1762160399999, "quote_volume": 25986.80087, "trades": 435, "taker_buy_base": 375134.5, "taker_buy_quote": 15937.88636 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0418, "close": 0.0421, "volume": 565461.6, "close_time": 1762163999999, "quote_volume": 24117.97832, "trades": 390, "taker_buy_base": 186398.1, "taker_buy_quote": 7948.86116 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0415, "close": 0.0415, "volume": 260470.0, "close_time": 1762167599999, "quote_volume": 10921.56291, "trades": 241, "taker_buy_base": 154693.9, "taker_buy_quote": 6481.56066 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0418, "high": 0.0424, "low": 0.0418, "close": 0.0421, "volume": 1033668.0, "close_time": 1762171199999, "quote_volume": 43704.82132, "trades": 369, "taker_buy_base": 357424.2, "taker_buy_quote": 15113.584 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0421, "high": 0.0427, "low": 0.042, "close": 0.042, "volume": 352201.3, "close_time": 1762174799999, "quote_volume": 14930.27803, "trades": 192, "taker_buy_base": 148069.5, "taker_buy_quote": 6278.32567 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0422, "high": 0.0425, "low": 0.042, "close": 0.0422, "volume": 307149.1, "close_time": 1762178399999, "quote_volume": 12967.48948, "trades": 179, "taker_buy_base": 154543.5, "taker_buy_quote": 6522.08222 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0422, "high": 0.0426, "low": 0.0419, "close": 0.0422, "volume": 151767.4, "close_time": 1762181999999, "quote_volume": 6410.4466, "trades": 111, "taker_buy_base": 67600.9, "taker_buy_quote": 2851.46489 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0371, "close": 0.0393, "volume": 3716364.6, "close_time": 1762185599999, "quote_volume": 147616.50562, "trades": 1181, "taker_buy_base": 866706.6, "taker_buy_quote": 34562.45613 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0393, "high": 0.041, "low": 0.0392, "close": 0.0407, "volume": 1486200.4, "close_time": 1762189199999, "quote_volume": 59880.58007, "trades": 909, "taker_buy_base": 758567.1, "taker_buy_quote": 30603.26807 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0407, "high": 0.0416, "low": 0.0407, "close": 0.0416, "volume": 471746.4, "close_time": 1762192799999, "quote_volume": 19471.79229, "trades": 346, "taker_buy_base": 215931.0, "taker_buy_quote": 8910.8413 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0407, "close": 0.0408, "volume": 371256.1, "close_time": 1762196399999, "quote_volume": 15280.98218, "trades": 259, "taker_buy_base": 233449.5, "taker_buy_quote": 9594.33301 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0408, "high": 0.041, "low": 0.0403, "close": 0.0404, "volume": 153527.5, "close_time": 1762199999999, "quote_volume": 6233.90983, "trades": 102, "taker_buy_base": 69735.9, "taker_buy_quote": 2832.31028 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0395, "close": 0.0397, "volume": 192732.8, "close_time": 1762203599999, "quote_volume": 7696.31392, "trades": 143, "taker_buy_base": 107148.6, "taker_buy_quote": 4284.5215 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0397, "high": 0.0404, "low": 0.0395, "close": 0.0402, "volume": 494808.9, "close_time": 1762207199999, "quote_volume": 19779.01174, "trades": 237, "taker_buy_base": 248928.9, "taker_buy_quote": 9957.19423 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0397, "close": 0.0401, "volume": 185588.5, "close_time": 1762210799999, "quote_volume": 7447.50467, "trades": 141, "taker_buy_base": 68845.1, "taker_buy_quote": 2760.16637 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0398, "close": 0.0406, "volume": 332542.2, "close_time": 1762214399999, "quote_volume": 13428.8634, "trades": 208, "taker_buy_base": 194000.7, "taker_buy_quote": 7834.58594 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0399, "close": 0.0408, "volume": 428136.2, "close_time": 1762217999999, "quote_volume": 17339.96901, "trades": 350, "taker_buy_base": 192464.6, "taker_buy_quote": 7788.79558 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0407, "close": 0.0409, "volume": 309636.8, "close_time": 1762221599999, "quote_volume": 12674.88754, "trades": 255, "taker_buy_base": 187000.7, "taker_buy_quote": 7653.6639 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0409, "high": 0.041, "low": 0.0406, "close": 0.0407, "volume": 380466.2, "close_time": 1762225199999, "quote_volume": 15539.81538, "trades": 261, "taker_buy_base": 195712.4, "taker_buy_quote": 7995.82325 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0407, "high": 0.041, "low": 0.0406, "close": 0.0408, "volume": 264469.2, "close_time": 1762228799999, "quote_volume": 10793.88886, "trades": 215, "taker_buy_base": 124727.9, "taker_buy_quote": 5092.18254 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0407, "high": 0.041, "low": 0.0404, "close": 0.0404, "volume": 255812.3, "close_time": 1762232399999, "quote_volume": 10411.15513, "trades": 243, "taker_buy_base": 146973.4, "taker_buy_quote": 5981.04979 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0378, "close": 0.0385, "volume": 1145223.4, "close_time": 1762235999999, "quote_volume": 44625.69682, "trades": 501, "taker_buy_base": 421828.9, "taker_buy_quote": 16594.65916 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0384, "high": 0.0402, "low": 0.0384, "close": 0.0394, "volume": 946873.4, "close_time": 1762239599999, "quote_volume": 37297.21362, "trades": 577, "taker_buy_base": 502444.1, "taker_buy_quote": 19779.63072 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0386, "close": 0.0389, "volume": 664862.5, "close_time": 1762243199999, "quote_volume": 25946.61585, "trades": 437, "taker_buy_base": 323746.0, "taker_buy_quote": 12639.6988 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0389, "high": 0.04, "low": 0.0388, "close": 0.0394, "volume": 540454.3, "close_time": 1762246799999, "quote_volume": 21249.02755, "trades": 405, "taker_buy_base": 312918.1, "taker_buy_quote": 12305.69715 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0393, "close": 0.0397, "volume": 398763.3, "close_time": 1762250399999, "quote_volume": 15775.5911, "trades": 291, "taker_buy_base": 207936.1, "taker_buy_quote": 8225.887 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0395, "close": 0.0397, "volume": 223813.9, "close_time": 1762253999999, "quote_volume": 8882.38576, "trades": 177, "taker_buy_base": 104065.8, "taker_buy_quote": 4130.36506 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0396, "close": 0.04, "volume": 580562.0, "close_time": 1762257599999, "quote_volume": 23187.31212, "trades": 349, "taker_buy_base": 311549.0, "taker_buy_quote": 12431.8242 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0393, "close": 0.0394, "volume": 203625.5, "close_time": 1762261199999, "quote_volume": 8054.97497, "trades": 121, "taker_buy_base": 86324.6, "taker_buy_quote": 3417.33035 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0391, "close": 0.0393, "volume": 423552.4, "close_time": 1762264799999, "quote_volume": 16665.07055, "trades": 322, "taker_buy_base": 164646.5, "taker_buy_quote": 6473.71683 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0392, "high": 0.0408, "low": 0.0389, "close": 0.0405, "volume": 1036531.5, "close_time": 1762268399999, "quote_volume": 41378.48968, "trades": 714, "taker_buy_base": 366205.8, "taker_buy_quote": 14542.40965 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0396, "close": 0.0397, "volume": 492953.1, "close_time": 1762271999999, "quote_volume": 19842.61715, "trades": 321, "taker_buy_base": 292752.1, "taker_buy_quote": 11787.32663 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0397, "high": 0.04, "low": 0.0387, "close": 0.0388, "volume": 521926.9, "close_time": 1762275599999, "quote_volume": 20489.93576, "trades": 336, "taker_buy_base": 306032.6, "taker_buy_quote": 12006.14977 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0375, "close": 0.0388, "volume": 959376.2, "close_time": 1762279199999, "quote_volume": 36833.71631, "trades": 647, "taker_buy_base": 447860.8, "taker_buy_quote": 17157.21304 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0369, "close": 0.0383, "volume": 849644.8, "close_time": 1762282799999, "quote_volume": 32114.37972, "trades": 647, "taker_buy_base": 382364.7, "taker_buy_quote": 14421.45945 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0377, "close": 0.0378, "volume": 650474.3, "close_time": 1762286399999, "quote_volume": 24925.57957, "trades": 698, "taker_buy_base": 325276.7, "taker_buy_quote": 12453.60746 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0357, "close": 0.0378, "volume": 2349126.7, "close_time": 1762289999999, "quote_volume": 86839.79848, "trades": 1215, "taker_buy_base": 1143449.3, "taker_buy_quote": 42264.33521 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0378, "high": 0.038, "low": 0.0361, "close": 0.0378, "volume": 1928558.9, "close_time": 1762293599999, "quote_volume": 71515.93326, "trades": 1114, "taker_buy_base": 1016509.9, "taker_buy_quote": 37664.64605 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0378, "high": 0.039, "low": 0.0377, "close": 0.0386, "volume": 1007311.6, "close_time": 1762297199999, "quote_volume": 38595.324, "trades": 718, "taker_buy_base": 419055.5, "taker_buy_quote": 16096.69759 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0383, "close": 0.0383, "volume": 184466.6, "close_time": 1762300799999, "quote_volume": 7094.21708, "trades": 119, "taker_buy_base": 108835.9, "taker_buy_quote": 4185.3541 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0376, "close": 0.0381, "volume": 507087.0, "close_time": 1762304399999, "quote_volume": 19319.99379, "trades": 380, "taker_buy_base": 239593.8, "taker_buy_quote": 9122.52213 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.038, "high": 0.038, "low": 0.0364, "close": 0.0378, "volume": 925033.6, "close_time": 1762307999999, "quote_volume": 34269.9438, "trades": 432, "taker_buy_base": 526457.0, "taker_buy_quote": 19483.283 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.038, "high": 0.0389, "low": 0.0379, "close": 0.0388, "volume": 501242.8, "close_time": 1762311599999, "quote_volume": 19264.82235, "trades": 341, "taker_buy_base": 224166.3, "taker_buy_quote": 8615.83591 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 451857.8, "close_time": 1762315199999, "quote_volume": 17491.88458, "trades": 292, "taker_buy_base": 288586.9, "taker_buy_quote": 11170.75464 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 200683.6, "close_time": 1762318799999, "quote_volume": 7757.65247, "trades": 127, "taker_buy_base": 82652.9, "taker_buy_quote": 3193.60279 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0388, "volume": 179166.1, "close_time": 1762322399999, "quote_volume": 6971.87567, "trades": 112, "taker_buy_base": 87733.5, "taker_buy_quote": 3414.14541 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0387, "close": 0.0391, "volume": 269388.8, "close_time": 1762325999999, "quote_volume": 10495.11581, "trades": 158, "taker_buy_base": 102798.8, "taker_buy_quote": 3997.93264 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0388, "close": 0.0392, "volume": 229319.0, "close_time": 1762329599999, "quote_volume": 8954.53009, "trades": 147, "taker_buy_base": 118498.4, "taker_buy_quote": 4626.61157 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0383, "close": 0.0385, "volume": 322147.3, "close_time": 1762333199999, "quote_volume": 12436.18944, "trades": 197, "taker_buy_base": 154301.9, "taker_buy_quote": 5953.42275 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0384, "high": 0.039, "low": 0.0384, "close": 0.0389, "volume": 391995.6, "close_time": 1762336799999, "quote_volume": 15201.96773, "trades": 189, "taker_buy_base": 233524.0, "taker_buy_quote": 9065.55258 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0382, "close": 0.0382, "volume": 1702923.7, "close_time": 1762340399999, "quote_volume": 65440.2881, "trades": 521, "taker_buy_base": 1306387.8, "taker_buy_quote": 50165.55557 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0382, "high": 0.039, "low": 0.0382, "close": 0.0388, "volume": 2201014.0, "close_time": 1762343999999, "quote_volume": 84641.68732, "trades": 758, "taker_buy_base": 1887141.5, "taker_buy_quote": 72565.62671 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0383, "close": 0.0386, "volume": 679790.6, "close_time": 1762347599999, "quote_volume": 26254.52528, "trades": 242, "taker_buy_base": 322606.8, "taker_buy_quote": 12472.31731 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0382, "close": 0.0385, "volume": 1956426.2, "close_time": 1762351199999, "quote_volume": 75250.77477, "trades": 633, "taker_buy_base": 1463877.8, "taker_buy_quote": 56318.74186 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0376, "close": 0.038, "volume": 1777012.4, "close_time": 1762354799999, "quote_volume": 68121.1296, "trades": 736, "taker_buy_base": 1319836.6, "taker_buy_quote": 50675.37131 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.038, "high": 0.0384, "low": 0.0378, "close": 0.0384, "volume": 903318.2, "close_time": 1762358399999, "quote_volume": 34493.83158, "trades": 416, "taker_buy_base": 616069.3, "taker_buy_quote": 23549.70961 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0378, "close": 0.0385, "volume": 1054629.7, "close_time": 1762361999999, "quote_volume": 40424.68795, "trades": 363, "taker_buy_base": 538959.8, "taker_buy_quote": 20675.99116 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0379, "close": 0.0381, "volume": 472688.9, "close_time": 1762365599999, "quote_volume": 18090.09612, "trades": 216, "taker_buy_base": 241051.6, "taker_buy_quote": 9225.35204 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0381, "high": 0.0384, "low": 0.038, "close": 0.0382, "volume": 346151.8, "close_time": 1762369199999, "quote_volume": 13218.48165, "trades": 175, "taker_buy_base": 152549.9, "taker_buy_quote": 5828.6322 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0381, "high": 0.0385, "low": 0.0375, "close": 0.0382, "volume": 1304174.4, "close_time": 1762372799999, "quote_volume": 49545.93599, "trades": 460, "taker_buy_base": 581570.5, "taker_buy_quote": 22102.62239 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0378, "close": 0.0379, "volume": 563718.1, "close_time": 1762376399999, "quote_volume": 21524.82328, "trades": 216, "taker_buy_base": 301280.4, "taker_buy_quote": 11505.31908 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0377, "close": 0.038, "volume": 309227.9, "close_time": 1762379999999, "quote_volume": 11743.56618, "trades": 165, "taker_buy_base": 144713.0, "taker_buy_quote": 5493.93272 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.038, "high": 0.0384, "low": 0.0378, "close": 0.0384, "volume": 107316.6, "close_time": 1762383599999, "quote_volume": 4091.15602, "trades": 76, "taker_buy_base": 49571.3, "taker_buy_quote": 1886.22154 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0384, "high": 0.0384, "low": 0.038, "close": 0.038, "volume": 383755.2, "close_time": 1762387199999, "quote_volume": 14669.76096, "trades": 161, "taker_buy_base": 219318.8, "taker_buy_quote": 8382.6275 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0379, "high": 0.038, "low": 0.0377, "close": 0.0379, "volume": 380695.2, "close_time": 1762390799999, "quote_volume": 14398.42255, "trades": 171, "taker_buy_base": 249751.4, "taker_buy_quote": 9445.15676 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0373, "close": 0.0378, "volume": 551133.5, "close_time": 1762394399999, "quote_volume": 20729.50916, "trades": 294, "taker_buy_base": 254527.6, "taker_buy_quote": 9572.44179 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0374, "close": 0.0381, "volume": 537289.8, "close_time": 1762397999999, "quote_volume": 20324.36286, "trades": 201, "taker_buy_base": 253213.2, "taker_buy_quote": 9594.0563 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 349612.4, "close_time": 1762401599999, "quote_volume": 13371.98339, "trades": 177, "taker_buy_base": 188728.3, "taker_buy_quote": 7217.76739 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 416124.2, "close_time": 1762405199999, "quote_volume": 15945.48506, "trades": 180, "taker_buy_base": 234990.0, "taker_buy_quote": 9005.07061 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0373, "close": 0.0373, "volume": 241207.4, "close_time": 1762408799999, "quote_volume": 9073.30668, "trades": 112, "taker_buy_base": 135983.0, "taker_buy_quote": 5109.38047 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0374, "volume": 279294.4, "close_time": 1762412399999, "quote_volume": 10493.16865, "trades": 161, "taker_buy_base": 112727.6, "taker_buy_quote": 4233.41861 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0373, "high": 0.0378, "low": 0.0373, "close": 0.0376, "volume": 712738.4, "close_time": 1762415999999, "quote_volume": 26813.00335, "trades": 270, "taker_buy_base": 480746.3, "taker_buy_quote": 18102.94112 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0366, "close": 0.0368, "volume": 1096449.3, "close_time": 1762419599999, "quote_volume": 40618.76828, "trades": 414, "taker_buy_base": 496189.9, "taker_buy_quote": 18399.26474 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0363, "close": 0.0366, "volume": 443155.8, "close_time": 1762423199999, "quote_volume": 16246.7, "trades": 201, "taker_buy_base": 192220.5, "taker_buy_quote": 7052.5787 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0366, "high": 0.037, "low": 0.0364, "close": 0.0367, "volume": 531176.0, "close_time": 1762426799999, "quote_volume": 19488.40595, "trades": 283, "taker_buy_base": 249121.9, "taker_buy_quote": 9140.89825 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0363, "close": 0.0366, "volume": 353112.1, "close_time": 1762430399999, "quote_volume": 12887.97906, "trades": 190, "taker_buy_base": 160592.3, "taker_buy_quote": 5858.11295 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 630324.0, "close_time": 1762433999999, "quote_volume": 23024.90031, "trades": 269, "taker_buy_base": 410953.1, "taker_buy_quote": 15009.55428 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0364, "high": 0.0373, "low": 0.0364, "close": 0.0371, "volume": 439576.8, "close_time": 1762437599999, "quote_volume": 16268.06224, "trades": 270, "taker_buy_base": 192372.0, "taker_buy_quote": 7121.28811 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0363, "close": 0.0363, "volume": 716689.9, "close_time": 1762441199999, "quote_volume": 26263.16655, "trades": 422, "taker_buy_base": 362709.9, "taker_buy_quote": 13284.91998 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0362, "high": 0.0369, "low": 0.0358, "close": 0.036, "volume": 1084108.5, "close_time": 1762444799999, "quote_volume": 39423.17305, "trades": 764, "taker_buy_base": 468090.6, "taker_buy_quote": 16989.58302 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.036, "high": 0.0361, "low": 0.0351, "close": 0.0358, "volume": 631294.1, "close_time": 1762448399999, "quote_volume": 22500.80142, "trades": 497, "taker_buy_base": 257617.9, "taker_buy_quote": 9170.01751 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0354, "close": 0.0363, "volume": 1098935.2, "close_time": 1762451999999, "quote_volume": 39449.78636, "trades": 674, "taker_buy_base": 413432.5, "taker_buy_quote": 14866.22178 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0358, "close": 0.0364, "volume": 414563.4, "close_time": 1762455599999, "quote_volume": 15058.12667, "trades": 228, "taker_buy_base": 200569.4, "taker_buy_quote": 7280.91873 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0363, "close": 0.0366, "volume": 239407.6, "close_time": 1762459199999, "quote_volume": 8736.48413, "trades": 172, "taker_buy_base": 119950.3, "taker_buy_quote": 4375.41236 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0363, "close": 0.0365, "volume": 515250.9, "close_time": 1762462799999, "quote_volume": 18841.70725, "trades": 424, "taker_buy_base": 244440.5, "taker_buy_quote": 8935.58258 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0366, "high": 0.037, "low": 0.0365, "close": 0.0369, "volume": 342167.2, "close_time": 1762466399999, "quote_volume": 12589.45635, "trades": 289, "taker_buy_base": 147188.3, "taker_buy_quote": 5418.75386 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.037, "high": 0.0377, "low": 0.0365, "close": 0.037, "volume": 870583.1, "close_time": 1762469999999, "quote_volume": 32432.71109, "trades": 407, "taker_buy_base": 372526.8, "taker_buy_quote": 13876.06175 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.037, "high": 0.0371, "low": 0.0365, "close": 0.0371, "volume": 376762.7, "close_time": 1762473599999, "quote_volume": 13872.03462, "trades": 279, "taker_buy_base": 172671.9, "taker_buy_quote": 6357.66299 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0372, "high": 0.0378, "low": 0.0371, "close": 0.0378, "volume": 980051.3, "close_time": 1762477199999, "quote_volume": 36733.43541, "trades": 468, "taker_buy_base": 407792.4, "taker_buy_quote": 15276.65726 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0374, "close": 0.0379, "volume": 473831.7, "close_time": 1762480799999, "quote_volume": 17873.16165, "trades": 328, "taker_buy_base": 221776.8, "taker_buy_quote": 8350.21546 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.038, "high": 0.0383, "low": 0.0377, "close": 0.0383, "volume": 354659.9, "close_time": 1762484399999, "quote_volume": 13456.05531, "trades": 290, "taker_buy_base": 172901.6, "taker_buy_quote": 6555.12836 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0382, "close": 0.0383, "volume": 507206.0, "close_time": 1762487999999, "quote_volume": 19505.0539, "trades": 362, "taker_buy_base": 238539.4, "taker_buy_quote": 9170.18903 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0378, "close": 0.0383, "volume": 311729.5, "close_time": 1762491599999, "quote_volume": 11884.64752, "trades": 227, "taker_buy_base": 168397.4, "taker_buy_quote": 6418.31017 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0384, "high": 0.0389, "low": 0.0384, "close": 0.0388, "volume": 287406.1, "close_time": 1762495199999, "quote_volume": 11107.76348, "trades": 172, "taker_buy_base": 99401.6, "taker_buy_quote": 3840.23812 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0388, "high": 0.039, "low": 0.0386, "close": 0.0386, "volume": 182263.0, "close_time": 1762498799999, "quote_volume": 7088.90423, "trades": 105, "taker_buy_base": 64192.1, "taker_buy_quote": 2496.35136 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0385, "close": 0.0392, "volume": 335535.8, "close_time": 1762502399999, "quote_volume": 13007.27921, "trades": 249, "taker_buy_base": 145210.1, "taker_buy_quote": 5629.22211 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0386, "close": 0.0387, "volume": 179042.8, "close_time": 1762505999999, "quote_volume": 6975.42105, "trades": 127, "taker_buy_base": 85478.6, "taker_buy_quote": 3327.31216 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0387, "high": 0.039, "low": 0.0382, "close": 0.0386, "volume": 546346.3, "close_time": 1762509599999, "quote_volume": 21090.31266, "trades": 336, "taker_buy_base": 257932.3, "taker_buy_quote": 9955.75279 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0383, "close": 0.0385, "volume": 296698.6, "close_time": 1762513199999, "quote_volume": 11469.57376, "trades": 265, "taker_buy_base": 150279.9, "taker_buy_quote": 5807.61891 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0375, "close": 0.038, "volume": 908899.3, "close_time": 1762516799999, "quote_volume": 34432.8954, "trades": 492, "taker_buy_base": 470476.9, "taker_buy_quote": 17829.03884 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0372, "close": 0.0375, "volume": 614653.6, "close_time": 1762520399999, "quote_volume": 23155.63141, "trades": 337, "taker_buy_base": 312655.5, "taker_buy_quote": 11797.65109 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0374, "high": 0.0381, "low": 0.0373, "close": 0.0379, "volume": 324303.5, "close_time": 1762523999999, "quote_volume": 12224.57931, "trades": 260, "taker_buy_base": 124245.1, "taker_buy_quote": 4681.4369 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0378, "high": 0.0389, "low": 0.0372, "close": 0.0387, "volume": 1070879.6, "close_time": 1762527599999, "quote_volume": 40519.86975, "trades": 714, "taker_buy_base": 537890.6, "taker_buy_quote": 20357.56806 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0388, "high": 0.04, "low": 0.0385, "close": 0.0399, "volume": 900162.2, "close_time": 1762531199999, "quote_volume": 35707.16023, "trades": 491, "taker_buy_base": 310610.8, "taker_buy_quote": 12292.74056 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0399, "high": 0.0412, "low": 0.0396, "close": 0.0411, "volume": 954874.1, "close_time": 1762534799999, "quote_volume": 38431.69367, "trades": 529, "taker_buy_base": 440530.5, "taker_buy_quote": 17690.11764 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0411, "high": 0.0424, "low": 0.0408, "close": 0.0424, "volume": 1127064.0, "close_time": 1762538399999, "quote_volume": 47252.08803, "trades": 557, "taker_buy_base": 366827.1, "taker_buy_quote": 15348.38697 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0424, "high": 0.0434, "low": 0.0424, "close": 0.0428, "volume": 834789.1, "close_time": 1762541999999, "quote_volume": 35837.99565, "trades": 385, "taker_buy_base": 379410.0, "taker_buy_quote": 16277.50359 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0427, "high": 0.043, "low": 0.0425, "close": 0.0429, "volume": 435605.1, "close_time": 1762545599999, "quote_volume": 18609.85685, "trades": 255, "taker_buy_base": 213374.8, "taker_buy_quote": 9109.26034 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0428, "close": 0.0432, "volume": 686854.1, "close_time": 1762549199999, "quote_volume": 29605.45909, "trades": 317, "taker_buy_base": 426029.9, "taker_buy_quote": 18381.17286 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0431, "close": 0.0432, "volume": 184908.1, "close_time": 1762552799999, "quote_volume": 7998.6925, "trades": 134, "taker_buy_base": 94379.2, "taker_buy_quote": 4081.23056 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 155681.6, "close_time": 1762556399999, "quote_volume": 6711.72011, "trades": 108, "taker_buy_base": 87944.8, "taker_buy_quote": 3791.20694 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.043, "high": 0.043, "low": 0.0421, "close": 0.0423, "volume": 537455.1, "close_time": 1762559999999, "quote_volume": 22802.66616, "trades": 202, "taker_buy_base": 305351.4, "taker_buy_quote": 12961.70312 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0424, "high": 0.0431, "low": 0.0417, "close": 0.0418, "volume": 420906.4, "close_time": 1762563599999, "quote_volume": 17834.03137, "trades": 271, "taker_buy_base": 244803.3, "taker_buy_quote": 10348.76955 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0418, "high": 0.0427, "low": 0.0417, "close": 0.0427, "volume": 478425.7, "close_time": 1762567199999, "quote_volume": 20256.67122, "trades": 245, "taker_buy_base": 170387.4, "taker_buy_quote": 7199.41472 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0428, "high": 0.0436, "low": 0.0427, "close": 0.043, "volume": 1009935.0, "close_time": 1762570799999, "quote_volume": 43656.16039, "trades": 389, "taker_buy_base": 500834.8, "taker_buy_quote": 21656.71061 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0424, "close": 0.0424, "volume": 317164.4, "close_time": 1762574399999, "quote_volume": 13650.37339, "trades": 260, "taker_buy_base": 126763.6, "taker_buy_quote": 5446.99499 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0424, "high": 0.043, "low": 0.0423, "close": 0.0426, "volume": 399519.8, "close_time": 1762577999999, "quote_volume": 17064.19977, "trades": 224, "taker_buy_base": 221415.2, "taker_buy_quote": 9444.20477 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0417, "close": 0.0417, "volume": 337453.1, "close_time": 1762581599999, "quote_volume": 14211.28862, "trades": 157, "taker_buy_base": 156164.1, "taker_buy_quote": 6573.86808 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0412, "close": 0.0415, "volume": 616815.0, "close_time": 1762585199999, "quote_volume": 25605.5998, "trades": 262, "taker_buy_base": 352827.1, "taker_buy_quote": 14643.58418 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0408, "close": 0.0418, "volume": 495274.0, "close_time": 1762588799999, "quote_volume": 20498.93235, "trades": 224, "taker_buy_base": 255654.5, "taker_buy_quote": 10564.35855 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0418, "high": 0.0426, "low": 0.0414, "close": 0.0425, "volume": 695173.8, "close_time": 1762592399999, "quote_volume": 29225.68782, "trades": 373, "taker_buy_base": 237480.6, "taker_buy_quote": 9965.55815 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0416, "close": 0.0418, "volume": 550454.4, "close_time": 1762595999999, "quote_volume": 23266.2716, "trades": 305, "taker_buy_base": 286677.3, "taker_buy_quote": 12090.16667 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0418, "high": 0.0423, "low": 0.0418, "close": 0.0423, "volume": 337518.9, "close_time": 1762599599999, "quote_volume": 14185.95832, "trades": 168, "taker_buy_base": 175923.2, "taker_buy_quote": 7388.1338 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0422, "high": 0.043, "low": 0.0422, "close": 0.0424, "volume": 554559.1, "close_time": 1762603199999, "quote_volume": 23598.2484, "trades": 235, "taker_buy_base": 208238.9, "taker_buy_quote": 8853.63614 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0422, "close": 0.0423, "volume": 197002.9, "close_time": 1762606799999, "quote_volume": 8357.35123, "trades": 83, "taker_buy_base": 74816.2, "taker_buy_quote": 3168.70817 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0414, "close": 0.0414, "volume": 402424.1, "close_time": 1762610399999, "quote_volume": 16810.75885, "trades": 226, "taker_buy_base": 221967.1, "taker_buy_quote": 9266.02314 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0409, "close": 0.0414, "volume": 667762.0, "close_time": 1762613999999, "quote_volume": 27472.76629, "trades": 192, "taker_buy_base": 369950.8, "taker_buy_quote": 15221.51374 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0407, "close": 0.0411, "volume": 404010.3, "close_time": 1762617599999, "quote_volume": 16594.59548, "trades": 191, "taker_buy_base": 163944.9, "taker_buy_quote": 6720.07533 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0408, "close": 0.0413, "volume": 281368.4, "close_time": 1762621199999, "quote_volume": 11589.95118, "trades": 113, "taker_buy_base": 122863.7, "taker_buy_quote": 5055.14133 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0411, "close": 0.0415, "volume": 128030.7, "close_time": 1762624799999, "quote_volume": 5309.24643, "trades": 54, "taker_buy_base": 59047.5, "taker_buy_quote": 2449.26285 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0414, "close": 0.0417, "volume": 117734.4, "close_time": 1762628399999, "quote_volume": 4884.5237, "trades": 59, "taker_buy_base": 61636.4, "taker_buy_quote": 2554.65579 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0412, "close": 0.0416, "volume": 235776.2, "close_time": 1762631999999, "quote_volume": 9787.6016, "trades": 103, "taker_buy_base": 97594.0, "taker_buy_quote": 4047.88626 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0411, "close": 0.0416, "volume": 223126.3, "close_time": 1762635599999, "quote_volume": 9222.86423, "trades": 76, "taker_buy_base": 59963.6, "taker_buy_quote": 2494.18512 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0416, "close": 0.0419, "volume": 107228.6, "close_time": 1762639199999, "quote_volume": 4479.93306, "trades": 58, "taker_buy_base": 56998.0, "taker_buy_quote": 2378.72856 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0418, "close": 0.0421, "volume": 196473.1, "close_time": 1762642799999, "quote_volume": 8234.68583, "trades": 70, "taker_buy_base": 86123.8, "taker_buy_quote": 3611.75948 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.042, "high": 0.0422, "low": 0.0419, "close": 0.0421, "volume": 169519.1, "close_time": 1762646399999, "quote_volume": 7117.43941, "trades": 72, "taker_buy_base": 76541.4, "taker_buy_quote": 3212.47083 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.042, "high": 0.042, "low": 0.0414, "close": 0.0414, "volume": 542807.9, "close_time": 1762649999999, "quote_volume": 22620.81091, "trades": 195, "taker_buy_base": 287161.1, "taker_buy_quote": 11969.7462 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0413, "close": 0.0415, "volume": 477993.1, "close_time": 1762653599999, "quote_volume": 19875.57363, "trades": 226, "taker_buy_base": 241249.3, "taker_buy_quote": 10029.22646 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0401, "close": 0.0402, "volume": 1149892.8, "close_time": 1762657199999, "quote_volume": 47068.35938, "trades": 406, "taker_buy_base": 563033.4, "taker_buy_quote": 23025.51031 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0399, "close": 0.0401, "volume": 532875.2, "close_time": 1762660799999, "quote_volume": 21384.58529, "trades": 196, "taker_buy_base": 228702.7, "taker_buy_quote": 9173.5177 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0401, "high": 0.0405, "low": 0.04, "close": 0.0402, "volume": 715816.9, "close_time": 1762664399999, "quote_volume": 28786.27634, "trades": 272, "taker_buy_base": 390028.4, "taker_buy_quote": 15673.94421 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0401, "close": 0.0405, "volume": 370302.0, "close_time": 1762667999999, "quote_volume": 14930.73974, "trades": 129, "taker_buy_base": 186741.9, "taker_buy_quote": 7527.22621 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0403, "close": 0.0404, "volume": 501178.2, "close_time": 1762671599999, "quote_volume": 20330.14869, "trades": 146, "taker_buy_base": 191531.8, "taker_buy_quote": 7769.67141 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0404, "high": 0.0412, "low": 0.0404, "close": 0.0412, "volume": 541756.3, "close_time": 1762675199999, "quote_volume": 22155.42781, "trades": 224, "taker_buy_base": 264863.8, "taker_buy_quote": 10842.73979 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0406, "close": 0.0408, "volume": 267683.4, "close_time": 1762678799999, "quote_volume": 10933.00256, "trades": 133, "taker_buy_base": 158707.1, "taker_buy_quote": 6476.9615 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0408, "high": 0.041, "low": 0.0402, "close": 0.0403, "volume": 353079.2, "close_time": 1762682399999, "quote_volume": 14361.10018, "trades": 171, "taker_buy_base": 179022.1, "taker_buy_quote": 7283.6708 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0403, "high": 0.0406, "low": 0.04, "close": 0.0406, "volume": 340744.0, "close_time": 1762685999999, "quote_volume": 13711.75256, "trades": 196, "taker_buy_base": 169334.5, "taker_buy_quote": 6803.69079 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0407, "close": 0.0411, "volume": 462753.4, "close_time": 1762689599999, "quote_volume": 18983.33804, "trades": 235, "taker_buy_base": 143788.8, "taker_buy_quote": 5900.719 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.041, "high": 0.0413, "low": 0.041, "close": 0.0411, "volume": 292133.3, "close_time": 1762693199999, "quote_volume": 12008.75538, "trades": 152, "taker_buy_base": 143169.1, "taker_buy_quote": 5885.05945 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.041, "high": 0.0414, "low": 0.041, "close": 0.0412, "volume": 433752.9, "close_time": 1762696799999, "quote_volume": 17835.83036, "trades": 221, "taker_buy_base": 198815.2, "taker_buy_quote": 8168.07393 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0412, "high": 0.0421, "low": 0.0409, "close": 0.0415, "volume": 836719.4, "close_time": 1762700399999, "quote_volume": 34856.13954, "trades": 449, "taker_buy_base": 431737.9, "taker_buy_quote": 17959.09964 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0415, "high": 0.0423, "low": 0.0415, "close": 0.0421, "volume": 599410.0, "close_time": 1762703999999, "quote_volume": 25226.85222, "trades": 339, "taker_buy_base": 274351.1, "taker_buy_quote": 11552.25371 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0422, "high": 0.0428, "low": 0.0421, "close": 0.0426, "volume": 685316.2, "close_time": 1762707599999, "quote_volume": 29108.76389, "trades": 309, "taker_buy_base": 360015.2, "taker_buy_quote": 15316.41966 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0426, "high": 0.0426, "low": 0.042, "close": 0.0422, "volume": 407436.9, "close_time": 1762711199999, "quote_volume": 17172.58529, "trades": 122, "taker_buy_base": 227717.4, "taker_buy_quote": 9583.24726 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0419, "close": 0.0426, "volume": 217418.2, "close_time": 1762714799999, "quote_volume": 9174.06568, "trades": 111, "taker_buy_base": 88319.3, "taker_buy_quote": 3720.41776 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0426, "high": 0.0431, "low": 0.0426, "close": 0.0431, "volume": 230696.0, "close_time": 1762718399999, "quote_volume": 9876.38748, "trades": 116, "taker_buy_base": 102154.1, "taker_buy_quote": 4374.12643 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0427, "close": 0.0427, "volume": 237662.7, "close_time": 1762721999999, "quote_volume": 10217.93774, "trades": 131, "taker_buy_base": 99799.3, "taker_buy_quote": 4285.66267 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0427, "high": 0.0434, "low": 0.0425, "close": 0.0428, "volume": 1271354.0, "close_time": 1762725599999, "quote_volume": 54608.41352, "trades": 540, "taker_buy_base": 570804.8, "taker_buy_quote": 24493.63718 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0423, "close": 0.0426, "volume": 119309.6, "close_time": 1762729199999, "quote_volume": 5075.06784, "trades": 66, "taker_buy_base": 51908.8, "taker_buy_quote": 2206.51966 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0427, "high": 0.043, "low": 0.0423, "close": 0.0424, "volume": 199305.3, "close_time": 1762732799999, "quote_volume": 8513.89727, "trades": 92, "taker_buy_base": 75829.1, "taker_buy_quote": 3230.08522 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0423, "high": 0.0433, "low": 0.0419, "close": 0.0431, "volume": 352176.4, "close_time": 1762736399999, "quote_volume": 15030.25309, "trades": 242, "taker_buy_base": 143287.7, "taker_buy_quote": 6097.63914 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0426, "close": 0.0427, "volume": 384797.1, "close_time": 1762739999999, "quote_volume": 16467.55265, "trades": 201, "taker_buy_base": 245218.5, "taker_buy_quote": 10487.65516 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0425, "close": 0.0426, "volume": 136667.9, "close_time": 1762743599999, "quote_volume": 5825.06085, "trades": 76, "taker_buy_base": 63875.0, "taker_buy_quote": 2720.47294 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0428, "high": 0.0433, "low": 0.0427, "close": 0.043, "volume": 199521.2, "close_time": 1762747199999, "quote_volume": 8589.22516, "trades": 119, "taker_buy_base": 113474.1, "taker_buy_quote": 4884.69722 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.043, "high": 0.0432, "low": 0.0428, "close": 0.0432, "volume": 243500.8, "close_time": 1762750799999, "quote_volume": 10458.408, "trades": 112, "taker_buy_base": 129269.2, "taker_buy_quote": 5553.14311 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0428, "close": 0.0432, "volume": 392924.0, "close_time": 1762754399999, "quote_volume": 17021.5181, "trades": 164, "taker_buy_base": 159804.1, "taker_buy_quote": 6916.88597 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0428, "close": 0.043, "volume": 113094.6, "close_time": 1762757999999, "quote_volume": 4866.62314, "trades": 64, "taker_buy_base": 54413.5, "taker_buy_quote": 2340.57986 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.043, "high": 0.0431, "low": 0.0426, "close": 0.0428, "volume": 280041.2, "close_time": 1762761599999, "quote_volume": 12003.60875, "trades": 149, "taker_buy_base": 144982.0, "taker_buy_quote": 6212.85322 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0428, "high": 0.0428, "low": 0.042, "close": 0.0423, "volume": 296603.0, "close_time": 1762765199999, "quote_volume": 12567.26597, "trades": 189, "taker_buy_base": 175450.1, "taker_buy_quote": 7428.75209 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0424, "high": 0.0438, "low": 0.0423, "close": 0.0436, "volume": 287548.8, "close_time": 1762768799999, "quote_volume": 12348.97464, "trades": 141, "taker_buy_base": 157908.4, "taker_buy_quote": 6771.19301 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0428, "close": 0.043, "volume": 240543.2, "close_time": 1762772399999, "quote_volume": 10391.84636, "trades": 184, "taker_buy_base": 135143.9, "taker_buy_quote": 5838.17824 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.043, "high": 0.0437, "low": 0.043, "close": 0.0433, "volume": 646715.0, "close_time": 1762775999999, "quote_volume": 28076.84309, "trades": 229, "taker_buy_base": 256546.4, "taker_buy_quote": 11130.58833 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0429, "close": 0.043, "volume": 288187.0, "close_time": 1762779599999, "quote_volume": 12420.28855, "trades": 154, "taker_buy_base": 152722.9, "taker_buy_quote": 6580.39084 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.043, "high": 0.0434, "low": 0.0429, "close": 0.0433, "volume": 200916.4, "close_time": 1762783199999, "quote_volume": 8695.46879, "trades": 160, "taker_buy_base": 119137.8, "taker_buy_quote": 5157.1273 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0414, "close": 0.0417, "volume": 1014288.6, "close_time": 1762786799999, "quote_volume": 42894.93455, "trades": 498, "taker_buy_base": 509176.2, "taker_buy_quote": 21452.36536 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0417, "high": 0.0425, "low": 0.0416, "close": 0.0419, "volume": 771579.9, "close_time": 1762790399999, "quote_volume": 32420.85736, "trades": 442, "taker_buy_base": 356175.3, "taker_buy_quote": 14972.38444 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0419, "high": 0.0423, "low": 0.0411, "close": 0.0413, "volume": 621129.5, "close_time": 1762793999999, "quote_volume": 25905.96863, "trades": 349, "taker_buy_base": 291443.9, "taker_buy_quote": 12165.71289 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0414, "high": 0.042, "low": 0.0413, "close": 0.042, "volume": 992558.3, "close_time": 1762797599999, "quote_volume": 41456.91264, "trades": 394, "taker_buy_base": 416640.7, "taker_buy_quote": 17415.70254 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0419, "high": 0.0423, "low": 0.0418, "close": 0.0418, "volume": 2413067.2, "close_time": 1762801199999, "quote_volume": 101297.32547, "trades": 689, "taker_buy_base": 384957.3, "taker_buy_quote": 16165.73821 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0418, "high": 0.0427, "low": 0.0418, "close": 0.0424, "volume": 537440.5, "close_time": 1762804799999, "quote_volume": 22679.74557, "trades": 305, "taker_buy_base": 213173.4, "taker_buy_quote": 8998.13023 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0423, "close": 0.0425, "volume": 374658.0, "close_time": 1762808399999, "quote_volume": 15915.22491, "trades": 154, "taker_buy_base": 200535.2, "taker_buy_quote": 8514.39445 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0424, "high": 0.0424, "low": 0.042, "close": 0.0424, "volume": 401627.4, "close_time": 1762811999999, "quote_volume": 16952.62302, "trades": 213, "taker_buy_base": 193834.4, "taker_buy_quote": 8189.44273 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0424, "high": 0.0437, "low": 0.0422, "close": 0.0436, "volume": 412013.2, "close_time": 1762815599999, "quote_volume": 17640.31224, "trades": 268, "taker_buy_base": 115957.6, "taker_buy_quote": 4966.54527 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0427, "close": 0.0429, "volume": 475509.9, "close_time": 1762819199999, "quote_volume": 20483.04455, "trades": 199, "taker_buy_base": 324023.5, "taker_buy_quote": 13957.47996 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.043, "high": 0.043, "low": 0.0421, "close": 0.0426, "volume": 880009.8, "close_time": 1762822799999, "quote_volume": 37369.08564, "trades": 348, "taker_buy_base": 431627.9, "taker_buy_quote": 18300.33002 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0426, "high": 0.0439, "low": 0.0425, "close": 0.0426, "volume": 1204765.7, "close_time": 1762826399999, "quote_volume": 51776.2935, "trades": 567, "taker_buy_base": 574369.3, "taker_buy_quote": 24682.09696 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0427, "high": 0.044, "low": 0.0424, "close": 0.0437, "volume": 693830.1, "close_time": 1762829999999, "quote_volume": 29990.22587, "trades": 446, "taker_buy_base": 233989.5, "taker_buy_quote": 10095.41496 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0436, "high": 0.0441, "low": 0.0434, "close": 0.0436, "volume": 669154.6, "close_time": 1762833599999, "quote_volume": 29219.67449, "trades": 352, "taker_buy_base": 470821.7, "taker_buy_quote": 20558.09775 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0427, "close": 0.0428, "volume": 236555.1, "close_time": 1762837199999, "quote_volume": 10204.14555, "trades": 143, "taker_buy_base": 125107.6, "taker_buy_quote": 5391.75455 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0418, "close": 0.0418, "volume": 563761.5, "close_time": 1762840799999, "quote_volume": 23771.73521, "trades": 280, "taker_buy_base": 247485.6, "taker_buy_quote": 10441.96412 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0418, "high": 0.042, "low": 0.0415, "close": 0.0418, "volume": 481291.3, "close_time": 1762844399999, "quote_volume": 20102.24461, "trades": 247, "taker_buy_base": 195783.0, "taker_buy_quote": 8181.38691 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0407, "close": 0.0407, "volume": 688067.8, "close_time": 1762847999999, "quote_volume": 28226.86054, "trades": 388, "taker_buy_base": 368217.3, "taker_buy_quote": 15120.88237 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0406, "close": 0.041, "volume": 236109.6, "close_time": 1762851599999, "quote_volume": 9645.32721, "trades": 193, "taker_buy_base": 118909.4, "taker_buy_quote": 4855.25505 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0411, "high": 0.0415, "low": 0.0409, "close": 0.0409, "volume": 307397.7, "close_time": 1762855199999, "quote_volume": 12666.02261, "trades": 231, "taker_buy_base": 176156.2, "taker_buy_quote": 7256.7241 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0408, "close": 0.041, "volume": 208167.0, "close_time": 1762858799999, "quote_volume": 8521.13194, "trades": 141, "taker_buy_base": 128561.1, "taker_buy_quote": 5261.64847 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0412, "high": 0.0418, "low": 0.0412, "close": 0.0413, "volume": 1861944.4, "close_time": 1762862399999, "quote_volume": 77362.61962, "trades": 580, "taker_buy_base": 548565.6, "taker_buy_quote": 22782.06903 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0414, "high": 0.0419, "low": 0.0411, "close": 0.0413, "volume": 1885595.3, "close_time": 1762865999999, "quote_volume": 78365.8963, "trades": 522, "taker_buy_base": 461482.6, "taker_buy_quote": 19156.48552 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0412, "close": 0.0413, "volume": 506065.2, "close_time": 1762869599999, "quote_volume": 21019.97125, "trades": 270, "taker_buy_base": 187477.9, "taker_buy_quote": 7790.18042 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0414, "high": 0.0421, "low": 0.041, "close": 0.042, "volume": 531014.3, "close_time": 1762873199999, "quote_volume": 22008.7476, "trades": 364, "taker_buy_base": 217256.1, "taker_buy_quote": 8976.31349 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.042, "high": 0.0421, "low": 0.0413, "close": 0.0415, "volume": 1480969.3, "close_time": 1762876799999, "quote_volume": 61838.64517, "trades": 374, "taker_buy_base": 498310.5, "taker_buy_quote": 20742.37245 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0415, "high": 0.0423, "low": 0.0414, "close": 0.0417, "volume": 689919.1, "close_time": 1762880399999, "quote_volume": 28841.31126, "trades": 464, "taker_buy_base": 217999.6, "taker_buy_quote": 9108.83093 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0417, "high": 0.0422, "low": 0.0413, "close": 0.0417, "volume": 676672.9, "close_time": 1762883999999, "quote_volume": 28306.25744, "trades": 402, "taker_buy_base": 437933.8, "taker_buy_quote": 18340.48976 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0411, "close": 0.0412, "volume": 802640.3, "close_time": 1762887599999, "quote_volume": 33160.81573, "trades": 428, "taker_buy_base": 207411.8, "taker_buy_quote": 8595.84405 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0406, "close": 0.0406, "volume": 643876.4, "close_time": 1762891199999, "quote_volume": 26424.72667, "trades": 321, "taker_buy_base": 525756.9, "taker_buy_quote": 21587.05126 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0399, "close": 0.0399, "volume": 417867.6, "close_time": 1762894799999, "quote_volume": 16856.3905, "trades": 288, "taker_buy_base": 269575.5, "taker_buy_quote": 10870.21911 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0399, "close": 0.0401, "volume": 378716.9, "close_time": 1762898399999, "quote_volume": 15199.97714, "trades": 248, "taker_buy_base": 146900.2, "taker_buy_quote": 5895.11962 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0399, "high": 0.0406, "low": 0.0398, "close": 0.0405, "volume": 551046.6, "close_time": 1762901999999, "quote_volume": 22174.85269, "trades": 196, "taker_buy_base": 275034.2, "taker_buy_quote": 11069.78907 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0399, "close": 0.0401, "volume": 133149.0, "close_time": 1762905599999, "quote_volume": 5355.33149, "trades": 91, "taker_buy_base": 88467.4, "taker_buy_quote": 3559.42544 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04, "high": 0.0402, "low": 0.0396, "close": 0.0396, "volume": 440407.8, "close_time": 1762909199999, "quote_volume": 17534.73989, "trades": 152, "taker_buy_base": 272330.2, "taker_buy_quote": 10840.39662 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0396, "high": 0.0405, "low": 0.0394, "close": 0.0404, "volume": 887769.1, "close_time": 1762912799999, "quote_volume": 35437.9846, "trades": 483, "taker_buy_base": 292541.8, "taker_buy_quote": 11720.19801 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0404, "high": 0.0406, "low": 0.04, "close": 0.0403, "volume": 297164.9, "close_time": 1762916399999, "quote_volume": 11979.903, "trades": 147, "taker_buy_base": 183356.1, "taker_buy_quote": 7389.92811 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 209141.2, "close_time": 1762919999999, "quote_volume": 8466.79324, "trades": 91, "taker_buy_base": 115541.0, "taker_buy_quote": 4673.47769 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0404, "close": 0.0407, "volume": 278397.3, "close_time": 1762923599999, "quote_volume": 11301.19414, "trades": 117, "taker_buy_base": 109007.1, "taker_buy_quote": 4424.46413 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0406, "close": 0.0407, "volume": 471349.0, "close_time": 1762927199999, "quote_volume": 19209.00356, "trades": 215, "taker_buy_base": 198959.6, "taker_buy_quote": 8108.54328 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0406, "close": 0.0408, "volume": 186894.6, "close_time": 1762930799999, "quote_volume": 7645.48529, "trades": 96, "taker_buy_base": 88467.1, "taker_buy_quote": 3619.46515 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0403, "close": 0.0403, "volume": 177238.9, "close_time": 1762934399999, "quote_volume": 7185.44408, "trades": 113, "taker_buy_base": 93727.3, "taker_buy_quote": 3798.80132 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0404, "high": 0.0413, "low": 0.0404, "close": 0.0412, "volume": 338940.9, "close_time": 1762937999999, "quote_volume": 13885.33243, "trades": 205, "taker_buy_base": 167777.7, "taker_buy_quote": 6886.44244 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0412, "close": 0.0414, "volume": 96021.6, "close_time": 1762941599999, "quote_volume": 3971.60717, "trades": 75, "taker_buy_base": 37668.7, "taker_buy_quote": 1555.80016 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0414, "close": 0.0417, "volume": 202251.9, "close_time": 1762945199999, "quote_volume": 8413.79256, "trades": 139, "taker_buy_base": 104576.0, "taker_buy_quote": 4349.44022 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0413, "close": 0.0414, "volume": 1031100.1, "close_time": 1762948799999, "quote_volume": 42764.48559, "trades": 416, "taker_buy_base": 754189.1, "taker_buy_quote": 31279.77853 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0412, "close": 0.0414, "volume": 435659.3, "close_time": 1762952399999, "quote_volume": 18003.39398, "trades": 155, "taker_buy_base": 199307.1, "taker_buy_quote": 8234.43373 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0411, "close": 0.0416, "volume": 241603.9, "close_time": 1762955999999, "quote_volume": 9981.83164, "trades": 134, "taker_buy_base": 97013.1, "taker_buy_quote": 4008.02992 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0402, "close": 0.0407, "volume": 720091.1, "close_time": 1762959599999, "quote_volume": 29518.9204, "trades": 355, "taker_buy_base": 353097.0, "taker_buy_quote": 14481.47599 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0407, "high": 0.041, "low": 0.0397, "close": 0.0398, "volume": 1197644.9, "close_time": 1762963199999, "quote_volume": 48641.45485, "trades": 389, "taker_buy_base": 505968.6, "taker_buy_quote": 20473.14599 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0387, "close": 0.0388, "volume": 659794.3, "close_time": 1762966799999, "quote_volume": 25887.07838, "trades": 315, "taker_buy_base": 370293.1, "taker_buy_quote": 14505.72457 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0383, "close": 0.039, "volume": 587010.8, "close_time": 1762970399999, "quote_volume": 22714.2618, "trades": 258, "taker_buy_base": 307265.0, "taker_buy_quote": 11871.1223 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.039, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 315173.7, "close_time": 1762973999999, "quote_volume": 12284.29307, "trades": 122, "taker_buy_base": 186966.5, "taker_buy_quote": 7284.27424 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0387, "high": 0.0388, "low": 0.038, "close": 0.0386, "volume": 483433.5, "close_time": 1762977599999, "quote_volume": 18624.45372, "trades": 229, "taker_buy_base": 213791.4, "taker_buy_quote": 8225.73838 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0386, "high": 0.0395, "low": 0.0385, "close": 0.0392, "volume": 318028.6, "close_time": 1762981199999, "quote_volume": 12438.25099, "trades": 184, "taker_buy_base": 121000.5, "taker_buy_quote": 4726.95726 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 160995.3, "close_time": 1762984799999, "quote_volume": 6307.41333, "trades": 96, "taker_buy_base": 89107.9, "taker_buy_quote": 3489.36379 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.0392, "volume": 47711.9, "close_time": 1762988399999, "quote_volume": 1868.06588, "trades": 19, "taker_buy_base": 27087.6, "taker_buy_quote": 1060.57174 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 113405.0, "close_time": 1762991999999, "quote_volume": 4420.82569, "trades": 64, "taker_buy_base": 56318.1, "taker_buy_quote": 2192.13017 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0388, "close": 0.039, "volume": 254629.1, "close_time": 1762995599999, "quote_volume": 9961.20678, "trades": 138, "taker_buy_base": 118820.8, "taker_buy_quote": 4649.24775 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0391, "high": 0.0398, "low": 0.0391, "close": 0.0394, "volume": 607824.5, "close_time": 1762999199999, "quote_volume": 24031.46995, "trades": 291, "taker_buy_base": 321943.0, "taker_buy_quote": 12732.34635 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0393, "close": 0.0393, "volume": 127962.0, "close_time": 1763002799999, "quote_volume": 5042.64825, "trades": 101, "taker_buy_base": 68409.7, "taker_buy_quote": 2695.12536 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0393, "high": 0.0401, "low": 0.0386, "close": 0.0398, "volume": 573959.9, "close_time": 1763006399999, "quote_volume": 22578.49322, "trades": 314, "taker_buy_base": 277188.0, "taker_buy_quote": 10890.98104 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0397, "high": 0.04, "low": 0.0394, "close": 0.0399, "volume": 629372.9, "close_time": 1763009999999, "quote_volume": 25015.11048, "trades": 310, "taker_buy_base": 303879.1, "taker_buy_quote": 12065.37261 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0395, "close": 0.0402, "volume": 159404.1, "close_time": 1763013599999, "quote_volume": 6344.07397, "trades": 91, "taker_buy_base": 57865.7, "taker_buy_quote": 2298.78881 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0401, "close": 0.0401, "volume": 212696.6, "close_time": 1763017199999, "quote_volume": 8561.12013, "trades": 131, "taker_buy_base": 124496.8, "taker_buy_quote": 5008.09615 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0397, "close": 0.0397, "volume": 287141.6, "close_time": 1763020799999, "quote_volume": 11478.94342, "trades": 134, "taker_buy_base": 215559.4, "taker_buy_quote": 8614.71153 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0397, "close": 0.0398, "volume": 1280281.7, "close_time": 1763024399999, "quote_volume": 51085.71802, "trades": 476, "taker_buy_base": 1032571.7, "taker_buy_quote": 41179.25353 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0392, "close": 0.0392, "volume": 571949.0, "close_time": 1763027999999, "quote_volume": 22483.26976, "trades": 281, "taker_buy_base": 489190.1, "taker_buy_quote": 19223.17945 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0392, "close": 0.0392, "volume": 140600.5, "close_time": 1763031599999, "quote_volume": 5534.00949, "trades": 119, "taker_buy_base": 87736.6, "taker_buy_quote": 3453.39764 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0392, "close": 0.0393, "volume": 135443.7, "close_time": 1763035199999, "quote_volume": 5321.65211, "trades": 74, "taker_buy_base": 69716.0, "taker_buy_quote": 2739.445 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0393, "high": 0.0395, "low": 0.0392, "close": 0.0393, "volume": 1412980.3, "close_time": 1763038799999, "quote_volume": 55533.09964, "trades": 523, "taker_buy_base": 1271419.0, "taker_buy_quote": 49968.06358 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0388, "close": 0.039, "volume": 853205.7, "close_time": 1763042399999, "quote_volume": 33431.73062, "trades": 507, "taker_buy_base": 650584.9, "taker_buy_quote": 25519.74874 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0389, "high": 0.0398, "low": 0.0385, "close": 0.0395, "volume": 669277.5, "close_time": 1763045999999, "quote_volume": 26122.40516, "trades": 439, "taker_buy_base": 286302.4, "taker_buy_quote": 11159.16688 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0384, "close": 0.0385, "volume": 469826.8, "close_time": 1763049599999, "quote_volume": 18313.66907, "trades": 471, "taker_buy_base": 224510.5, "taker_buy_quote": 8741.59365 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0375, "close": 0.0375, "volume": 330261.4, "close_time": 1763053199999, "quote_volume": 12596.34272, "trades": 309, "taker_buy_base": 163066.9, "taker_buy_quote": 6223.54504 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0369, "close": 0.0369, "volume": 667565.1, "close_time": 1763056799999, "quote_volume": 25032.94165, "trades": 485, "taker_buy_base": 307982.5, "taker_buy_quote": 11532.54197 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0369, "high": 0.0369, "low": 0.036, "close": 0.0365, "volume": 822928.0, "close_time": 1763060399999, "quote_volume": 30055.91691, "trades": 649, "taker_buy_base": 381288.5, "taker_buy_quote": 13921.15957 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0355, "close": 0.0357, "volume": 683738.4, "close_time": 1763063999999, "quote_volume": 24734.24584, "trades": 523, "taker_buy_base": 359731.9, "taker_buy_quote": 12995.51666 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0357, "high": 0.036, "low": 0.0354, "close": 0.0357, "volume": 568699.6, "close_time": 1763067599999, "quote_volume": 20290.04901, "trades": 417, "taker_buy_base": 252413.7, "taker_buy_quote": 8997.39507 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0353, "close": 0.0357, "volume": 339305.9, "close_time": 1763071199999, "quote_volume": 12090.83537, "trades": 282, "taker_buy_base": 168926.6, "taker_buy_quote": 6013.31959 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0356, "high": 0.0369, "low": 0.0356, "close": 0.0366, "volume": 2871979.8, "close_time": 1763074799999, "quote_volume": 104364.09347, "trades": 678, "taker_buy_base": 647346.9, "taker_buy_quote": 23436.73614 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0366, "high": 0.037, "low": 0.0365, "close": 0.0367, "volume": 319956.5, "close_time": 1763078399999, "quote_volume": 11761.37082, "trades": 129, "taker_buy_base": 158684.7, "taker_buy_quote": 5833.39632 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0368, "high": 0.037, "low": 0.0361, "close": 0.0361, "volume": 2788652.1, "close_time": 1763081999999, "quote_volume": 101764.7733, "trades": 789, "taker_buy_base": 2297249.4, "taker_buy_quote": 83772.63309 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0361, "high": 0.0365, "low": 0.036, "close": 0.0362, "volume": 1820743.3, "close_time": 1763085599999, "quote_volume": 65808.00708, "trades": 854, "taker_buy_base": 1573460.5, "taker_buy_quote": 56844.25277 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0364, "volume": 317531.8, "close_time": 1763089199999, "quote_volume": 11578.067, "trades": 303, "taker_buy_base": 148055.7, "taker_buy_quote": 5395.80681 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0359, "close": 0.0361, "volume": 219880.5, "close_time": 1763092799999, "quote_volume": 7963.53833, "trades": 194, "taker_buy_base": 138147.1, "taker_buy_quote": 4996.31427 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0345, "close": 0.0355, "volume": 1032613.4, "close_time": 1763096399999, "quote_volume": 36459.76167, "trades": 674, "taker_buy_base": 448530.6, "taker_buy_quote": 15800.70491 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0355, "high": 0.0362, "low": 0.0355, "close": 0.036, "volume": 445878.2, "close_time": 1763099999999, "quote_volume": 15984.88569, "trades": 370, "taker_buy_base": 150552.9, "taker_buy_quote": 5400.63602 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.036, "high": 0.0366, "low": 0.0354, "close": 0.0366, "volume": 897528.3, "close_time": 1763103599999, "quote_volume": 32153.06695, "trades": 518, "taker_buy_base": 628456.1, "taker_buy_quote": 22497.10961 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0361, "close": 0.0362, "volume": 412546.6, "close_time": 1763107199999, "quote_volume": 14991.63253, "trades": 332, "taker_buy_base": 215376.6, "taker_buy_quote": 7825.51105 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0357, "close": 0.036, "volume": 238303.8, "close_time": 1763110799999, "quote_volume": 8592.74777, "trades": 279, "taker_buy_base": 99419.3, "taker_buy_quote": 3582.96131 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0355, "close": 0.0356, "volume": 312593.8, "close_time": 1763114399999, "quote_volume": 11227.23213, "trades": 219, "taker_buy_base": 158288.5, "taker_buy_quote": 5664.12006 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0356, "high": 0.036, "low": 0.0355, "close": 0.0357, "volume": 120298.7, "close_time": 1763117999999, "quote_volume": 4298.21848, "trades": 84, "taker_buy_base": 66457.3, "taker_buy_quote": 2375.45115 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0352, "close": 0.0353, "volume": 486921.1, "close_time": 1763121599999, "quote_volume": 17228.47278, "trades": 290, "taker_buy_base": 97474.7, "taker_buy_quote": 3449.33627 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0345, "close": 0.0354, "volume": 630631.2, "close_time": 1763125199999, "quote_volume": 22006.97227, "trades": 498, "taker_buy_base": 291225.5, "taker_buy_quote": 10157.66428 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0348, "close": 0.0351, "volume": 178577.6, "close_time": 1763128799999, "quote_volume": 6286.5452, "trades": 203, "taker_buy_base": 66244.6, "taker_buy_quote": 2331.2274 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0352, "high": 0.0359, "low": 0.0349, "close": 0.0358, "volume": 466997.0, "close_time": 1763132399999, "quote_volume": 16550.63223, "trades": 421, "taker_buy_base": 140974.3, "taker_buy_quote": 4995.78648 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0352, "close": 0.0357, "volume": 411199.6, "close_time": 1763135999999, "quote_volume": 14663.63924, "trades": 409, "taker_buy_base": 195624.3, "taker_buy_quote": 6968.1361 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0357, "high": 0.0363, "low": 0.0356, "close": 0.036, "volume": 474502.5, "close_time": 1763139599999, "quote_volume": 17051.17896, "trades": 378, "taker_buy_base": 303859.1, "taker_buy_quote": 10917.13158 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0359, "high": 0.036, "low": 0.035, "close": 0.0352, "volume": 273234.8, "close_time": 1763143199999, "quote_volume": 9722.64924, "trades": 199, "taker_buy_base": 125201.5, "taker_buy_quote": 4460.52952 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0352, "high": 0.0358, "low": 0.0351, "close": 0.0353, "volume": 250158.2, "close_time": 1763146799999, "quote_volume": 8875.5754, "trades": 162, "taker_buy_base": 127514.3, "taker_buy_quote": 4525.33693 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0352, "close": 0.0358, "volume": 144991.9, "close_time": 1763150399999, "quote_volume": 5164.39631, "trades": 157, "taker_buy_base": 65571.6, "taker_buy_quote": 2332.07412 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0346, "close": 0.0348, "volume": 308000.5, "close_time": 1763153999999, "quote_volume": 10773.59215, "trades": 290, "taker_buy_base": 168257.2, "taker_buy_quote": 5886.31818 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0348, "high": 0.0352, "low": 0.0346, "close": 0.035, "volume": 198384.8, "close_time": 1763157599999, "quote_volume": 6940.80759, "trades": 170, "taker_buy_base": 110007.9, "taker_buy_quote": 3848.37883 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.035, "high": 0.0351, "low": 0.0345, "close": 0.0347, "volume": 143096.2, "close_time": 1763161199999, "quote_volume": 4986.05117, "trades": 140, "taker_buy_base": 92326.8, "taker_buy_quote": 3215.00291 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0336, "close": 0.0342, "volume": 618599.3, "close_time": 1763164799999, "quote_volume": 21119.40251, "trades": 385, "taker_buy_base": 356379.4, "taker_buy_quote": 12154.46803 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0343, "close": 0.0348, "volume": 253248.9, "close_time": 1763168399999, "quote_volume": 8744.95605, "trades": 161, "taker_buy_base": 91008.4, "taker_buy_quote": 3144.00898 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0349, "high": 0.0353, "low": 0.0347, "close": 0.0352, "volume": 255799.4, "close_time": 1763171999999, "quote_volume": 8966.42312, "trades": 227, "taker_buy_base": 92363.8, "taker_buy_quote": 3239.47627 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0351, "close": 0.0354, "volume": 49133.9, "close_time": 1763175599999, "quote_volume": 1732.39261, "trades": 42, "taker_buy_base": 20605.1, "taker_buy_quote": 725.99268 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0354, "close": 0.0355, "volume": 128761.3, "close_time": 1763179199999, "quote_volume": 4571.15642, "trades": 100, "taker_buy_base": 43528.2, "taker_buy_quote": 1545.8049 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0354, "volume": 75488.1, "close_time": 1763182799999, "quote_volume": 2679.42637, "trades": 54, "taker_buy_base": 61940.6, "taker_buy_quote": 2198.59482 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0355, "high": 0.0359, "low": 0.0354, "close": 0.0358, "volume": 121347.3, "close_time": 1763186399999, "quote_volume": 4332.23673, "trades": 91, "taker_buy_base": 51394.5, "taker_buy_quote": 1833.32418 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0357, "high": 0.0365, "low": 0.0357, "close": 0.036, "volume": 2246321.9, "close_time": 1763189999999, "quote_volume": 81340.37916, "trades": 401, "taker_buy_base": 688464.9, "taker_buy_quote": 24873.02784 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.036, "high": 0.036, "low": 0.0357, "close": 0.0358, "volume": 195075.1, "close_time": 1763193599999, "quote_volume": 6999.55454, "trades": 110, "taker_buy_base": 128280.7, "taker_buy_quote": 4602.07626 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0352, "close": 0.0353, "volume": 324047.0, "close_time": 1763197199999, "quote_volume": 11481.81825, "trades": 200, "taker_buy_base": 193333.0, "taker_buy_quote": 6855.64114 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0352, "high": 0.0357, "low": 0.0352, "close": 0.0355, "volume": 97261.0, "close_time": 1763200799999, "quote_volume": 3446.24653, "trades": 79, "taker_buy_base": 37983.0, "taker_buy_quote": 1346.23589 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0352, "close": 0.0357, "volume": 275130.3, "close_time": 1763204399999, "quote_volume": 9761.22878, "trades": 158, "taker_buy_base": 48934.8, "taker_buy_quote": 1734.90635 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 70563.7, "close_time": 1763207999999, "quote_volume": 2506.78264, "trades": 54, "taker_buy_base": 34385.9, "taker_buy_quote": 1221.09961 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0355, "high": 0.036, "low": 0.0354, "close": 0.0359, "volume": 181302.4, "close_time": 1763211599999, "quote_volume": 6490.68487, "trades": 158, "taker_buy_base": 87012.8, "taker_buy_quote": 3112.44334 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0358, "close": 0.0362, "volume": 200530.3, "close_time": 1763215199999, "quote_volume": 7231.49429, "trades": 107, "taker_buy_base": 138902.8, "taker_buy_quote": 5005.80221 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0362, "high": 0.0362, "low": 0.036, "close": 0.0361, "volume": 184032.4, "close_time": 1763218799999, "quote_volume": 6629.35275, "trades": 87, "taker_buy_base": 103904.9, "taker_buy_quote": 3742.53475 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0359, "close": 0.036, "volume": 336282.5, "close_time": 1763222399999, "quote_volume": 12131.13612, "trades": 194, "taker_buy_base": 209080.3, "taker_buy_quote": 7541.83859 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.036, "high": 0.0361, "low": 0.0356, "close": 0.0361, "volume": 494799.3, "close_time": 1763225999999, "quote_volume": 17690.46041, "trades": 247, "taker_buy_base": 257641.8, "taker_buy_quote": 9218.58411 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0359, "close": 0.0363, "volume": 184730.6, "close_time": 1763229599999, "quote_volume": 6693.94355, "trades": 134, "taker_buy_base": 40065.1, "taker_buy_quote": 1447.44701 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 40326.1, "close_time": 1763233199999, "quote_volume": 1462.52399, "trades": 36, "taker_buy_base": 23105.0, "taker_buy_quote": 838.1575 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 458347.4, "close_time": 1763236799999, "quote_volume": 16592.13902, "trades": 136, "taker_buy_base": 60704.5, "taker_buy_quote": 2197.48299 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0358, "volume": 38648.0, "close_time": 1763240399999, "quote_volume": 1387.04768, "trades": 29, "taker_buy_base": 28980.3, "taker_buy_quote": 1039.97376 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.0357, "volume": 166115.2, "close_time": 1763243999999, "quote_volume": 5983.48826, "trades": 112, "taker_buy_base": 32002.5, "taker_buy_quote": 1151.5258 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0357, "high": 0.036, "low": 0.0357, "close": 0.036, "volume": 59757.2, "close_time": 1763247599999, "quote_volume": 2140.717, "trades": 69, "taker_buy_base": 40425.0, "taker_buy_quote": 1447.32272 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0358, "close": 0.036, "volume": 80441.4, "close_time": 1763251199999, "quote_volume": 2889.67199, "trades": 113, "taker_buy_base": 15234.4, "taker_buy_quote": 547.8971 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.036, "high": 0.036, "low": 0.0354, "close": 0.0359, "volume": 597315.7, "close_time": 1763254799999, "quote_volume": 21349.55181, "trades": 323, "taker_buy_base": 314712.2, "taker_buy_quote": 11253.90783 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0351, "close": 0.0355, "volume": 492982.2, "close_time": 1763258399999, "quote_volume": 17531.49906, "trades": 273, "taker_buy_base": 238831.8, "taker_buy_quote": 8492.48408 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0355, "high": 0.0361, "low": 0.0355, "close": 0.036, "volume": 213895.0, "close_time": 1763261999999, "quote_volume": 7677.44191, "trades": 150, "taker_buy_base": 109288.0, "taker_buy_quote": 3922.29362 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0361, "high": 0.0362, "low": 0.036, "close": 0.036, "volume": 24803.3, "close_time": 1763265599999, "quote_volume": 894.01068, "trades": 26, "taker_buy_base": 13570.5, "taker_buy_quote": 489.21488 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.036, "high": 0.036, "low": 0.0356, "close": 0.0358, "volume": 87380.2, "close_time": 1763269199999, "quote_volume": 3128.11442, "trades": 61, "taker_buy_base": 64025.4, "taker_buy_quote": 2293.58702 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0359, "close": 0.036, "volume": 53036.6, "close_time": 1763272799999, "quote_volume": 1913.73391, "trades": 32, "taker_buy_base": 17326.7, "taker_buy_quote": 625.1502 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 19670.9, "close_time": 1763276399999, "quote_volume": 707.39602, "trades": 21, "taker_buy_base": 11081.8, "taker_buy_quote": 398.25336 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0358, "close": 0.0361, "volume": 73803.2, "close_time": 1763279999999, "quote_volume": 2654.38586, "trades": 51, "taker_buy_base": 31478.7, "taker_buy_quote": 1132.05455 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.036, "volume": 207908.0, "close_time": 1763283599999, "quote_volume": 7486.62362, "trades": 61, "taker_buy_base": 80219.6, "taker_buy_quote": 2887.9056 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.036, "high": 0.0365, "low": 0.0358, "close": 0.0363, "volume": 166121.9, "close_time": 1763287199999, "quote_volume": 6003.7523, "trades": 93, "taker_buy_base": 98675.8, "taker_buy_quote": 3561.27655 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0363, "high": 0.0363, "low": 0.036, "close": 0.036, "volume": 91723.1, "close_time": 1763290799999, "quote_volume": 3314.1001, "trades": 103, "taker_buy_base": 15716.5, "taker_buy_quote": 568.04859 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.036, "high": 0.036, "low": 0.0352, "close": 0.0353, "volume": 296560.9, "close_time": 1763294399999, "quote_volume": 10504.86788, "trades": 167, "taker_buy_base": 203751.5, "taker_buy_quote": 7219.10913 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0352, "high": 0.0354, "low": 0.035, "close": 0.0352, "volume": 269949.2, "close_time": 1763297999999, "quote_volume": 9502.51537, "trades": 119, "taker_buy_base": 107642.5, "taker_buy_quote": 3787.35569 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0347, "close": 0.0349, "volume": 261047.1, "close_time": 1763301599999, "quote_volume": 9140.20649, "trades": 140, "taker_buy_base": 107243.4, "taker_buy_quote": 3753.30375 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.035, "high": 0.0353, "low": 0.0348, "close": 0.0353, "volume": 122234.7, "close_time": 1763305199999, "quote_volume": 4292.79641, "trades": 94, "taker_buy_base": 81444.8, "taker_buy_quote": 2857.40105 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0342, "close": 0.0342, "volume": 223640.2, "close_time": 1763308799999, "quote_volume": 7728.52464, "trades": 161, "taker_buy_base": 121161.2, "taker_buy_quote": 4191.35727 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0338, "close": 0.0339, "volume": 740361.2, "close_time": 1763312399999, "quote_volume": 25222.31308, "trades": 382, "taker_buy_base": 421390.2, "taker_buy_quote": 14355.28556 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.034, "high": 0.0341, "low": 0.0334, "close": 0.034, "volume": 1178074.0, "close_time": 1763315999999, "quote_volume": 39841.10171, "trades": 625, "taker_buy_base": 751097.3, "taker_buy_quote": 25406.50616 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.034, "high": 0.0345, "low": 0.0337, "close": 0.0337, "volume": 980259.8, "close_time": 1763319599999, "quote_volume": 33203.9408, "trades": 472, "taker_buy_base": 512046.0, "taker_buy_quote": 17367.0155 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0337, "close": 0.0339, "volume": 429004.2, "close_time": 1763323199999, "quote_volume": 14581.53172, "trades": 188, "taker_buy_base": 249966.1, "taker_buy_quote": 8491.08105 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0338, "close": 0.0338, "volume": 244651.5, "close_time": 1763326799999, "quote_volume": 8304.67431, "trades": 145, "taker_buy_base": 143411.3, "taker_buy_quote": 4865.57479 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0334, "close": 0.0338, "volume": 699212.8, "close_time": 1763330399999, "quote_volume": 23500.80668, "trades": 304, "taker_buy_base": 401161.6, "taker_buy_quote": 13480.30906 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0336, "close": 0.0343, "volume": 361259.1, "close_time": 1763333999999, "quote_volume": 12277.4036, "trades": 269, "taker_buy_base": 113320.5, "taker_buy_quote": 3847.80852 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0336, "close": 0.0343, "volume": 461579.7, "close_time": 1763337599999, "quote_volume": 15800.94042, "trades": 306, "taker_buy_base": 213390.8, "taker_buy_quote": 7333.58701 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0339, "close": 0.0346, "volume": 1152058.0, "close_time": 1763341199999, "quote_volume": 39682.80582, "trades": 811, "taker_buy_base": 430135.5, "taker_buy_quote": 14834.46263 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0343, "close": 0.0344, "volume": 521775.0, "close_time": 1763344799999, "quote_volume": 18000.58951, "trades": 313, "taker_buy_base": 289061.9, "taker_buy_quote": 9965.87588 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0343, "close": 0.0345, "volume": 150779.5, "close_time": 1763348399999, "quote_volume": 5197.33726, "trades": 84, "taker_buy_base": 92951.1, "taker_buy_quote": 3204.35279 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0345, "close": 0.0348, "volume": 57540.0, "close_time": 1763351999999, "quote_volume": 1997.16287, "trades": 56, "taker_buy_base": 31017.0, "taker_buy_quote": 1076.60991 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0349, "high": 0.035, "low": 0.0348, "close": 0.0348, "volume": 127346.7, "close_time": 1763355599999, "quote_volume": 4442.40008, "trades": 49, "taker_buy_base": 102064.4, "taker_buy_quote": 3560.6484 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0349, "volume": 381659.4, "close_time": 1763359199999, "quote_volume": 13276.1698, "trades": 147, "taker_buy_base": 158891.1, "taker_buy_quote": 5532.26981 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0349, "high": 0.035, "low": 0.0347, "close": 0.035, "volume": 165288.2, "close_time": 1763362799999, "quote_volume": 5769.37743, "trades": 92, "taker_buy_base": 99719.2, "taker_buy_quote": 3481.21919 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 166883.2, "close_time": 1763366399999, "quote_volume": 5859.35208, "trades": 135, "taker_buy_base": 117159.8, "taker_buy_quote": 4112.61921 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0349, "close": 0.0349, "volume": 196629.7, "close_time": 1763369999999, "quote_volume": 6902.1108, "trades": 124, "taker_buy_base": 74040.4, "taker_buy_quote": 2600.71886 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0348, "close": 0.0352, "volume": 108213.7, "close_time": 1763373599999, "quote_volume": 3801.92397, "trades": 59, "taker_buy_base": 68495.4, "taker_buy_quote": 2406.59618 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 47041.0, "close_time": 1763377199999, "quote_volume": 1657.87751, "trades": 42, "taker_buy_base": 12979.4, "taker_buy_quote": 457.83077 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0351, "close": 0.0352, "volume": 71324.1, "close_time": 1763380799999, "quote_volume": 2513.66219, "trades": 57, "taker_buy_base": 28468.4, "taker_buy_quote": 1002.42932 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0352, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 202003.5, "close_time": 1763384399999, "quote_volume": 7089.6602, "trades": 159, "taker_buy_base": 68764.9, "taker_buy_quote": 2413.61815 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.035, "high": 0.035, "low": 0.0335, "close": 0.0338, "volume": 928728.7, "close_time": 1763387999999, "quote_volume": 31593.79635, "trades": 645, "taker_buy_base": 267363.9, "taker_buy_quote": 9146.18273 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0338, "high": 0.0356, "low": 0.0336, "close": 0.0347, "volume": 1575445.6, "close_time": 1763391599999, "quote_volume": 54268.91519, "trades": 1568, "taker_buy_base": 737409.2, "taker_buy_quote": 25445.1954 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0339, "close": 0.0341, "volume": 783476.3, "close_time": 1763395199999, "quote_volume": 26905.36782, "trades": 821, "taker_buy_base": 363662.3, "taker_buy_quote": 12503.74567 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0341, "high": 0.0348, "low": 0.0335, "close": 0.0348, "volume": 510225.9, "close_time": 1763398799999, "quote_volume": 17423.87819, "trades": 488, "taker_buy_base": 221482.6, "taker_buy_quote": 7562.5805 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0336, "close": 0.0337, "volume": 1167842.3, "close_time": 1763402399999, "quote_volume": 39786.00723, "trades": 745, "taker_buy_base": 965494.5, "taker_buy_quote": 32893.32358 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0329, "close": 0.0332, "volume": 444849.9, "close_time": 1763405999999, "quote_volume": 14843.42819, "trades": 403, "taker_buy_base": 174308.4, "taker_buy_quote": 5819.20846 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0325, "close": 0.0327, "volume": 420181.1, "close_time": 1763409599999, "quote_volume": 13827.49496, "trades": 365, "taker_buy_base": 225297.9, "taker_buy_quote": 7412.64046 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0326, "high": 0.033, "low": 0.0325, "close": 0.0328, "volume": 575178.3, "close_time": 1763413199999, "quote_volume": 18808.59462, "trades": 389, "taker_buy_base": 241948.4, "taker_buy_quote": 7910.10396 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0325, "close": 0.0327, "volume": 314866.7, "close_time": 1763416799999, "quote_volume": 10322.58514, "trades": 315, "taker_buy_base": 123782.5, "taker_buy_quote": 4052.29298 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0328, "high": 0.0333, "low": 0.0327, "close": 0.0331, "volume": 136003.3, "close_time": 1763420399999, "quote_volume": 4487.46476, "trades": 182, "taker_buy_base": 76072.9, "taker_buy_quote": 2511.51625 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0329, "close": 0.0332, "volume": 117516.4, "close_time": 1763423999999, "quote_volume": 3883.94077, "trades": 136, "taker_buy_base": 68510.7, "taker_buy_quote": 2264.78674 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0325, "close": 0.0332, "volume": 297557.3, "close_time": 1763427599999, "quote_volume": 9814.11188, "trades": 317, "taker_buy_base": 139411.0, "taker_buy_quote": 4600.23503 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0332, "high": 0.0336, "low": 0.0332, "close": 0.0332, "volume": 194168.1, "close_time": 1763431199999, "quote_volume": 6460.53225, "trades": 171, "taker_buy_base": 87503.2, "taker_buy_quote": 2911.33746 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0331, "high": 0.0338, "low": 0.0327, "close": 0.0331, "volume": 419194.9, "close_time": 1763434799999, "quote_volume": 13958.32724, "trades": 313, "taker_buy_base": 212370.2, "taker_buy_quote": 7053.70861 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0331, "high": 0.0339, "low": 0.0326, "close": 0.0337, "volume": 244625.0, "close_time": 1763438399999, "quote_volume": 8115.02033, "trades": 210, "taker_buy_base": 143268.2, "taker_buy_quote": 4749.58138 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0331, "close": 0.0338, "volume": 290617.7, "close_time": 1763441999999, "quote_volume": 9694.54077, "trades": 236, "taker_buy_base": 143842.9, "taker_buy_quote": 4793.54705 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0337, "high": 0.034, "low": 0.0334, "close": 0.0334, "volume": 359073.4, "close_time": 1763445599999, "quote_volume": 12047.42982, "trades": 212, "taker_buy_base": 217949.5, "taker_buy_quote": 7305.41037 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0331, "close": 0.0332, "volume": 1051476.8, "close_time": 1763449199999, "quote_volume": 35062.43758, "trades": 665, "taker_buy_base": 691539.8, "taker_buy_quote": 23075.1646 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0331, "high": 0.0336, "low": 0.033, "close": 0.0335, "volume": 331581.8, "close_time": 1763452799999, "quote_volume": 11060.5086, "trades": 247, "taker_buy_base": 130954.0, "taker_buy_quote": 4368.97854 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0335, "close": 0.0338, "volume": 196921.2, "close_time": 1763456399999, "quote_volume": 6632.18453, "trades": 122, "taker_buy_base": 82358.4, "taker_buy_quote": 2772.34636 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0333, "close": 0.0337, "volume": 671690.2, "close_time": 1763459999999, "quote_volume": 22494.35637, "trades": 342, "taker_buy_base": 486341.0, "taker_buy_quote": 16288.15827 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0338, "volume": 57990.8, "close_time": 1763463599999, "quote_volume": 1955.24925, "trades": 40, "taker_buy_base": 22752.8, "taker_buy_quote": 767.04437 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 44100.4, "close_time": 1763467199999, "quote_volume": 1486.03617, "trades": 37, "taker_buy_base": 34300.3, "taker_buy_quote": 1155.9554 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0333, "close": 0.0336, "volume": 176050.1, "close_time": 1763470799999, "quote_volume": 5891.85726, "trades": 187, "taker_buy_base": 50928.0, "taker_buy_quote": 1705.51312 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0336, "volume": 45960.5, "close_time": 1763474399999, "quote_volume": 1538.13927, "trades": 71, "taker_buy_base": 24307.9, "taker_buy_quote": 813.22078 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0335, "high": 0.034, "low": 0.0333, "close": 0.0333, "volume": 743897.8, "close_time": 1763477999999, "quote_volume": 25045.68381, "trades": 516, "taker_buy_base": 229242.5, "taker_buy_quote": 7714.32774 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0333, "high": 0.0342, "low": 0.0331, "close": 0.0341, "volume": 550298.4, "close_time": 1763481599999, "quote_volume": 18648.35023, "trades": 396, "taker_buy_base": 277507.2, "taker_buy_quote": 9402.48586 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0341, "high": 0.0348, "low": 0.034, "close": 0.0345, "volume": 318400.9, "close_time": 1763485199999, "quote_volume": 10938.54319, "trades": 250, "taker_buy_base": 153542.5, "taker_buy_quote": 5272.82419 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0342, "close": 0.0343, "volume": 297141.5, "close_time": 1763488799999, "quote_volume": 10206.11314, "trades": 188, "taker_buy_base": 175002.7, "taker_buy_quote": 6011.43835 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 97012.5, "close_time": 1763492399999, "quote_volume": 3350.59856, "trades": 82, "taker_buy_base": 52787.4, "taker_buy_quote": 1823.04302 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0345, "close": 0.0345, "volume": 203933.0, "close_time": 1763495999999, "quote_volume": 7054.67141, "trades": 123, "taker_buy_base": 94542.8, "taker_buy_quote": 3269.41379 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0344, "close": 0.0345, "volume": 342587.9, "close_time": 1763499599999, "quote_volume": 11823.66101, "trades": 160, "taker_buy_base": 104702.3, "taker_buy_quote": 3617.48762 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0341, "close": 0.0341, "volume": 170359.5, "close_time": 1763503199999, "quote_volume": 5848.74905, "trades": 144, "taker_buy_base": 99636.5, "taker_buy_quote": 3418.25524 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.034, "high": 0.0346, "low": 0.034, "close": 0.0343, "volume": 104505.0, "close_time": 1763506799999, "quote_volume": 3587.97093, "trades": 134, "taker_buy_base": 51920.4, "taker_buy_quote": 1781.27515 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 156468.2, "close_time": 1763510399999, "quote_volume": 5352.11575, "trades": 156, "taker_buy_base": 100139.1, "taker_buy_quote": 3425.53311 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0336, "close": 0.0342, "volume": 164755.3, "close_time": 1763513999999, "quote_volume": 5591.51046, "trades": 182, "taker_buy_base": 80743.5, "taker_buy_quote": 2740.42392 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0341, "high": 0.0343, "low": 0.034, "close": 0.0341, "volume": 155430.8, "close_time": 1763517599999, "quote_volume": 5300.97461, "trades": 133, "taker_buy_base": 82141.5, "taker_buy_quote": 2801.682 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 125111.2, "close_time": 1763521199999, "quote_volume": 4282.24361, "trades": 144, "taker_buy_base": 42552.3, "taker_buy_quote": 1457.56148 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0336, "close": 0.0337, "volume": 144484.0, "close_time": 1763524799999, "quote_volume": 4888.51821, "trades": 158, "taker_buy_base": 101785.3, "taker_buy_quote": 3446.99806 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0336, "volume": 245774.4, "close_time": 1763528399999, "quote_volume": 8267.98214, "trades": 193, "taker_buy_base": 143719.2, "taker_buy_quote": 4835.61259 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0328, "close": 0.0331, "volume": 188758.3, "close_time": 1763531999999, "quote_volume": 6253.89294, "trades": 159, "taker_buy_base": 99871.5, "taker_buy_quote": 3309.5884 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0331, "close": 0.0334, "volume": 70162.1, "close_time": 1763535599999, "quote_volume": 2330.58338, "trades": 69, "taker_buy_base": 25283.3, "taker_buy_quote": 839.68386 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 71913.3, "close_time": 1763539199999, "quote_volume": 2414.93058, "trades": 66, "taker_buy_base": 29090.1, "taker_buy_quote": 976.89482 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0336, "volume": 57562.3, "close_time": 1763542799999, "quote_volume": 1934.65627, "trades": 45, "taker_buy_base": 30163.9, "taker_buy_quote": 1013.70704 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0334, "close": 0.0336, "volume": 123951.4, "close_time": 1763546399999, "quote_volume": 4152.72252, "trades": 105, "taker_buy_base": 54524.4, "taker_buy_quote": 1825.89417 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0335, "close": 0.0335, "volume": 83276.0, "close_time": 1763549999999, "quote_volume": 2802.22266, "trades": 76, "taker_buy_base": 42084.7, "taker_buy_quote": 1415.45027 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0335, "volume": 65158.4, "close_time": 1763553599999, "quote_volume": 2186.46002, "trades": 51, "taker_buy_base": 47356.4, "taker_buy_quote": 1589.43901 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 129423.6, "close_time": 1763557199999, "quote_volume": 4352.60027, "trades": 105, "taker_buy_base": 68697.5, "taker_buy_quote": 2310.40322 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0334, "close": 0.0334, "volume": 727877.9, "close_time": 1763560799999, "quote_volume": 24471.29871, "trades": 407, "taker_buy_base": 262093.8, "taker_buy_quote": 8814.29361 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0329, "close": 0.0333, "volume": 731698.7, "close_time": 1763564399999, "quote_volume": 24322.66748, "trades": 608, "taker_buy_base": 262523.3, "taker_buy_quote": 8723.16479 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0325, "close": 0.0325, "volume": 892237.3, "close_time": 1763567999999, "quote_volume": 29678.75234, "trades": 757, "taker_buy_base": 304837.8, "taker_buy_quote": 10185.52412 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0316, "close": 0.0316, "volume": 499619.0, "close_time": 1763571599999, "quote_volume": 16150.29127, "trades": 507, "taker_buy_base": 265124.3, "taker_buy_quote": 8558.1107 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0317, "high": 0.0318, "low": 0.031, "close": 0.0314, "volume": 536699.6, "close_time": 1763575199999, "quote_volume": 16842.90549, "trades": 400, "taker_buy_base": 229953.3, "taker_buy_quote": 7211.12629 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0308, "close": 0.0311, "volume": 881339.9, "close_time": 1763578799999, "quote_volume": 27625.91692, "trades": 652, "taker_buy_base": 359096.0, "taker_buy_quote": 11260.69389 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0308, "close": 0.031, "volume": 387631.0, "close_time": 1763582399999, "quote_volume": 12009.59464, "trades": 394, "taker_buy_base": 174369.2, "taker_buy_quote": 5400.6889 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0311, "high": 0.0319, "low": 0.031, "close": 0.0318, "volume": 255215.4, "close_time": 1763585999999, "quote_volume": 8017.34131, "trades": 231, "taker_buy_base": 110418.1, "taker_buy_quote": 3471.19883 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0318, "high": 0.0328, "low": 0.0318, "close": 0.0327, "volume": 620222.5, "close_time": 1763589599999, "quote_volume": 20104.09882, "trades": 400, "taker_buy_base": 317492.0, "taker_buy_quote": 10276.42852 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0323, "close": 0.0326, "volume": 95844.5, "close_time": 1763593199999, "quote_volume": 3113.20236, "trades": 111, "taker_buy_base": 33672.6, "taker_buy_quote": 1093.94223 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0326, "high": 0.0331, "low": 0.0326, "close": 0.0331, "volume": 132815.7, "close_time": 1763596799999, "quote_volume": 4372.32724, "trades": 177, "taker_buy_base": 91803.8, "taker_buy_quote": 3024.10374 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.033, "high": 0.0331, "low": 0.0329, "close": 0.0329, "volume": 101049.3, "close_time": 1763600399999, "quote_volume": 3339.96131, "trades": 76, "taker_buy_base": 37140.8, "taker_buy_quote": 1228.3405 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.033, "high": 0.0331, "low": 0.033, "close": 0.0331, "volume": 26023.4, "close_time": 1763603999999, "quote_volume": 861.07874, "trades": 32, "taker_buy_base": 17275.4, "taker_buy_quote": 571.56117 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0332, "close": 0.0334, "volume": 201564.5, "close_time": 1763607599999, "quote_volume": 6729.99377, "trades": 181, "taker_buy_base": 127518.8, "taker_buy_quote": 4257.89763 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 55450.9, "close_time": 1763611199999, "quote_volume": 1851.34629, "trades": 56, "taker_buy_base": 23846.9, "taker_buy_quote": 795.98281 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 112624.6, "close_time": 1763614799999, "quote_volume": 3754.01043, "trades": 109, "taker_buy_base": 73069.2, "taker_buy_quote": 2434.41525 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0332, "close": 0.0336, "volume": 267989.1, "close_time": 1763618399999, "quote_volume": 8947.35169, "trades": 127, "taker_buy_base": 62820.6, "taker_buy_quote": 2104.00112 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0336, "volume": 124195.8, "close_time": 1763621999999, "quote_volume": 4179.09814, "trades": 102, "taker_buy_base": 56421.5, "taker_buy_quote": 1898.54152 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0336, "close": 0.0339, "volume": 69270.5, "close_time": 1763625599999, "quote_volume": 2340.45739, "trades": 40, "taker_buy_base": 23726.9, "taker_buy_quote": 801.27263 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0338, "close": 0.0338, "volume": 43065.0, "close_time": 1763629199999, "quote_volume": 1457.38801, "trades": 36, "taker_buy_base": 16127.1, "taker_buy_quote": 545.63497 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0338, "high": 0.034, "low": 0.0338, "close": 0.0338, "volume": 146747.4, "close_time": 1763632799999, "quote_volume": 4966.13199, "trades": 89, "taker_buy_base": 31892.2, "taker_buy_quote": 1078.58186 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0336, "close": 0.034, "volume": 126036.9, "close_time": 1763636399999, "quote_volume": 4270.26686, "trades": 105, "taker_buy_base": 43684.7, "taker_buy_quote": 1478.19697 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0341, "high": 0.0343, "low": 0.034, "close": 0.0343, "volume": 191629.1, "close_time": 1763639999999, "quote_volume": 6540.60906, "trades": 172, "taker_buy_base": 82461.8, "taker_buy_quote": 2814.46941 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0342, "high": 0.0357, "low": 0.0341, "close": 0.0356, "volume": 903219.8, "close_time": 1763643599999, "quote_volume": 31419.41597, "trades": 451, "taker_buy_base": 265816.5, "taker_buy_quote": 9245.14193 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0356, "high": 0.0359, "low": 0.035, "close": 0.0352, "volume": 730250.6, "close_time": 1763647199999, "quote_volume": 25908.27123, "trades": 469, "taker_buy_base": 292563.0, "taker_buy_quote": 10352.47837 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0347, "close": 0.0353, "volume": 747222.7, "close_time": 1763650799999, "quote_volume": 26265.04898, "trades": 541, "taker_buy_base": 348861.2, "taker_buy_quote": 12253.79669 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0344, "close": 0.0344, "volume": 505815.8, "close_time": 1763654399999, "quote_volume": 17607.19375, "trades": 402, "taker_buy_base": 196470.5, "taker_buy_quote": 6832.08226 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0325, "close": 0.0326, "volume": 974814.8, "close_time": 1763657999999, "quote_volume": 32575.11193, "trades": 880, "taker_buy_base": 541132.0, "taker_buy_quote": 18088.30988 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0319, "close": 0.0321, "volume": 995063.9, "close_time": 1763661599999, "quote_volume": 31986.85139, "trades": 672, "taker_buy_base": 758684.9, "taker_buy_quote": 24371.19068 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0319, "close": 0.032, "volume": 313408.7, "close_time": 1763665199999, "quote_volume": 10065.68589, "trades": 307, "taker_buy_base": 224350.4, "taker_buy_quote": 7203.2333 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0319, "high": 0.0324, "low": 0.0316, "close": 0.0324, "volume": 1183232.1, "close_time": 1763668799999, "quote_volume": 37928.80078, "trades": 893, "taker_buy_base": 277581.6, "taker_buy_quote": 8896.76857 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0319, "close": 0.0322, "volume": 335704.4, "close_time": 1763672399999, "quote_volume": 10793.56871, "trades": 343, "taker_buy_base": 283003.4, "taker_buy_quote": 9098.41219 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0322, "high": 0.0332, "low": 0.0321, "close": 0.0328, "volume": 186405.3, "close_time": 1763675999999, "quote_volume": 6091.09694, "trades": 200, "taker_buy_base": 111760.9, "taker_buy_quote": 3646.94714 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0327, "high": 0.0336, "low": 0.0327, "close": 0.0333, "volume": 585717.9, "close_time": 1763679599999, "quote_volume": 19397.11117, "trades": 704, "taker_buy_base": 161833.5, "taker_buy_quote": 5372.65144 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0321, "close": 0.0321, "volume": 120475.4, "close_time": 1763683199999, "quote_volume": 3937.25419, "trades": 153, "taker_buy_base": 71459.0, "taker_buy_quote": 2333.53803 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0321, "close": 0.0327, "volume": 206311.2, "close_time": 1763686799999, "quote_volume": 6698.74465, "trades": 162, "taker_buy_base": 98276.2, "taker_buy_quote": 3181.95527 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0324, "close": 0.0326, "volume": 233222.3, "close_time": 1763690399999, "quote_volume": 7609.37381, "trades": 280, "taker_buy_base": 75611.8, "taker_buy_quote": 2466.38034 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0316, "close": 0.0317, "volume": 313427.5, "close_time": 1763693999999, "quote_volume": 10097.32008, "trades": 270, "taker_buy_base": 168773.1, "taker_buy_quote": 5430.992 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0317, "high": 0.0322, "low": 0.0317, "close": 0.0319, "volume": 531615.0, "close_time": 1763697599999, "quote_volume": 16996.12713, "trades": 527, "taker_buy_base": 133841.5, "taker_buy_quote": 4272.71882 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0314, "close": 0.0321, "volume": 225037.2, "close_time": 1763701199999, "quote_volume": 7153.35899, "trades": 273, "taker_buy_base": 97252.1, "taker_buy_quote": 3088.82893 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.032, "high": 0.0322, "low": 0.0316, "close": 0.0316, "volume": 241781.0, "close_time": 1763704799999, "quote_volume": 7695.08689, "trades": 283, "taker_buy_base": 106182.5, "taker_buy_quote": 3374.53932 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0316, "close": 0.0318, "volume": 344677.2, "close_time": 1763708399999, "quote_volume": 10939.89236, "trades": 275, "taker_buy_base": 113852.1, "taker_buy_quote": 3610.44444 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0317, "high": 0.0319, "low": 0.028, "close": 0.0298, "volume": 3456147.6, "close_time": 1763711999999, "quote_volume": 102361.01949, "trades": 1363, "taker_buy_base": 1731551.1, "taker_buy_quote": 51422.32096 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0297, "close": 0.0299, "volume": 1080338.2, "close_time": 1763715599999, "quote_volume": 32455.97595, "trades": 938, "taker_buy_base": 414997.3, "taker_buy_quote": 12465.02933 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0293, "close": 0.0293, "volume": 403061.0, "close_time": 1763719199999, "quote_volume": 11906.61143, "trades": 337, "taker_buy_base": 159548.2, "taker_buy_quote": 4732.51942 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0291, "close": 0.0296, "volume": 404677.4, "close_time": 1763722799999, "quote_volume": 11931.57372, "trades": 478, "taker_buy_base": 223534.6, "taker_buy_quote": 6589.88186 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0289, "close": 0.0289, "volume": 357463.3, "close_time": 1763726399999, "quote_volume": 10472.44001, "trades": 379, "taker_buy_base": 205218.6, "taker_buy_quote": 6010.69768 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.029, "high": 0.0301, "low": 0.0286, "close": 0.0298, "volume": 834437.7, "close_time": 1763729999999, "quote_volume": 24440.09127, "trades": 763, "taker_buy_base": 384324.0, "taker_buy_quote": 11238.2443 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0297, "close": 0.0301, "volume": 517936.9, "close_time": 1763733599999, "quote_volume": 15506.24324, "trades": 522, "taker_buy_base": 391468.2, "taker_buy_quote": 11724.33785 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.03, "high": 0.0307, "low": 0.0298, "close": 0.0305, "volume": 618912.4, "close_time": 1763737199999, "quote_volume": 18782.96562, "trades": 562, "taker_buy_base": 297667.5, "taker_buy_quote": 9005.06198 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0296, "close": 0.0297, "volume": 516699.4, "close_time": 1763740799999, "quote_volume": 15492.98713, "trades": 600, "taker_buy_base": 164790.5, "taker_buy_quote": 4940.14295 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0296, "high": 0.0306, "low": 0.0293, "close": 0.0305, "volume": 835425.8, "close_time": 1763744399999, "quote_volume": 24821.08402, "trades": 641, "taker_buy_base": 402610.5, "taker_buy_quote": 11962.20871 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0304, "close": 0.0304, "volume": 665331.6, "close_time": 1763747999999, "quote_volume": 20365.02316, "trades": 447, "taker_buy_base": 475158.0, "taker_buy_quote": 14548.43635 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0298, "close": 0.0304, "volume": 348019.9, "close_time": 1763751599999, "quote_volume": 10530.79576, "trades": 294, "taker_buy_base": 195493.4, "taker_buy_quote": 5914.86592 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0301, "close": 0.0301, "volume": 175146.6, "close_time": 1763755199999, "quote_volume": 5309.08955, "trades": 163, "taker_buy_base": 97318.4, "taker_buy_quote": 2950.59856 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0295, "close": 0.0297, "volume": 790754.3, "close_time": 1763758799999, "quote_volume": 23548.32451, "trades": 427, "taker_buy_base": 550959.8, "taker_buy_quote": 16407.49881 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0297, "high": 0.0303, "low": 0.0296, "close": 0.0302, "volume": 451310.5, "close_time": 1763762399999, "quote_volume": 13511.93508, "trades": 274, "taker_buy_base": 287142.8, "taker_buy_quote": 8596.61648 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0292, "close": 0.0292, "volume": 256468.2, "close_time": 1763765999999, "quote_volume": 7633.92634, "trades": 212, "taker_buy_base": 137768.9, "taker_buy_quote": 4092.73852 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0291, "high": 0.0303, "low": 0.0289, "close": 0.0302, "volume": 1656200.5, "close_time": 1763769599999, "quote_volume": 48853.82924, "trades": 918, "taker_buy_base": 810007.9, "taker_buy_quote": 23833.21041 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0302, "high": 0.0304, "low": 0.03, "close": 0.0302, "volume": 501631.5, "close_time": 1763773199999, "quote_volume": 15169.10514, "trades": 396, "taker_buy_base": 141803.3, "taker_buy_quote": 4286.37425 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0304, "volume": 363446.0, "close_time": 1763776799999, "quote_volume": 11016.25145, "trades": 249, "taker_buy_base": 161323.8, "taker_buy_quote": 4890.51273 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 571298.6, "close_time": 1763780399999, "quote_volume": 17272.92193, "trades": 473, "taker_buy_base": 149640.9, "taker_buy_quote": 4521.44206 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0302, "close": 0.0302, "volume": 193877.5, "close_time": 1763783999999, "quote_volume": 5879.99472, "trades": 181, "taker_buy_base": 109474.2, "taker_buy_quote": 3318.15943 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0296, "close": 0.0299, "volume": 258468.6, "close_time": 1763787599999, "quote_volume": 7707.03511, "trades": 144, "taker_buy_base": 101430.0, "taker_buy_quote": 3026.66581 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0297, "volume": 235452.8, "close_time": 1763791199999, "quote_volume": 6978.09962, "trades": 194, "taker_buy_base": 149072.4, "taker_buy_quote": 4419.21126 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0296, "high": 0.03, "low": 0.0294, "close": 0.0299, "volume": 216974.6, "close_time": 1763794799999, "quote_volume": 6447.00769, "trades": 202, "taker_buy_base": 118274.4, "taker_buy_quote": 3512.17342 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 268951.6, "close_time": 1763798399999, "quote_volume": 8064.18342, "trades": 176, "taker_buy_base": 108337.0, "taker_buy_quote": 3246.90406 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0295, "volume": 427227.8, "close_time": 1763801999999, "quote_volume": 12624.05679, "trades": 213, "taker_buy_base": 279662.2, "taker_buy_quote": 8262.92332 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0295, "high": 0.03, "low": 0.0294, "close": 0.0297, "volume": 322210.1, "close_time": 1763805599999, "quote_volume": 9571.06986, "trades": 171, "taker_buy_base": 93628.1, "taker_buy_quote": 2772.6238 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0294, "close": 0.0294, "volume": 133000.6, "close_time": 1763809199999, "quote_volume": 3925.582, "trades": 93, "taker_buy_base": 98534.3, "taker_buy_quote": 2907.99782 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0295, "high": 0.0299, "low": 0.0294, "close": 0.0298, "volume": 172289.5, "close_time": 1763812799999, "quote_volume": 5117.48626, "trades": 115, "taker_buy_base": 81456.8, "taker_buy_quote": 2417.38284 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0293, "close": 0.0295, "volume": 171025.5, "close_time": 1763816399999, "quote_volume": 5038.29066, "trades": 83, "taker_buy_base": 119335.3, "taker_buy_quote": 3514.82876 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0292, "close": 0.0294, "volume": 238850.4, "close_time": 1763819999999, "quote_volume": 7020.25794, "trades": 143, "taker_buy_base": 116175.3, "taker_buy_quote": 3414.98579 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0295, "high": 0.0301, "low": 0.0295, "close": 0.0299, "volume": 592713.5, "close_time": 1763823599999, "quote_volume": 17725.70354, "trades": 289, "taker_buy_base": 270667.0, "taker_buy_quote": 8098.20255 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0299, "high": 0.03, "low": 0.0296, "close": 0.0297, "volume": 327293.4, "close_time": 1763827199999, "quote_volume": 9753.60744, "trades": 169, "taker_buy_base": 153303.6, "taker_buy_quote": 4568.26208 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0297, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 301205.2, "close_time": 1763830799999, "quote_volume": 8995.63533, "trades": 176, "taker_buy_base": 173804.0, "taker_buy_quote": 5191.43963 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0298, "close": 0.0298, "volume": 240991.8, "close_time": 1763834399999, "quote_volume": 7200.73422, "trades": 128, "taker_buy_base": 140569.9, "taker_buy_quote": 4201.02366 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 110724.2, "close_time": 1763837999999, "quote_volume": 3299.29658, "trades": 73, "taker_buy_base": 74299.7, "taker_buy_quote": 2213.69471 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 165182.7, "close_time": 1763841599999, "quote_volume": 4932.3977, "trades": 88, "taker_buy_base": 92809.6, "taker_buy_quote": 2770.66026 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0295, "close": 0.0297, "volume": 178745.5, "close_time": 1763845199999, "quote_volume": 5335.64166, "trades": 102, "taker_buy_base": 89914.8, "taker_buy_quote": 2682.11652 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 148766.4, "close_time": 1763848799999, "quote_volume": 4443.05069, "trades": 92, "taker_buy_base": 57794.3, "taker_buy_quote": 1724.55185 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0299, "high": 0.0306, "low": 0.0298, "close": 0.0304, "volume": 253702.7, "close_time": 1763852399999, "quote_volume": 7652.44743, "trades": 169, "taker_buy_base": 103871.3, "taker_buy_quote": 3123.64989 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0304, "high": 0.0304, "low": 0.03, "close": 0.0301, "volume": 252096.8, "close_time": 1763855999999, "quote_volume": 7620.1481, "trades": 122, "taker_buy_base": 155756.8, "taker_buy_quote": 4710.91396 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 182835.9, "close_time": 1763859599999, "quote_volume": 5498.348, "trades": 109, "taker_buy_base": 86026.4, "taker_buy_quote": 2586.98845 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0301, "close": 0.0305, "volume": 101235.0, "close_time": 1763863199999, "quote_volume": 3074.11645, "trades": 97, "taker_buy_base": 65032.2, "taker_buy_quote": 1974.60004 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0303, "close": 0.0305, "volume": 233248.0, "close_time": 1763866799999, "quote_volume": 7113.77736, "trades": 159, "taker_buy_base": 147010.4, "taker_buy_quote": 4485.92733 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0302, "close": 0.0305, "volume": 107472.0, "close_time": 1763870399999, "quote_volume": 3265.30105, "trades": 80, "taker_buy_base": 79123.1, "taker_buy_quote": 2404.32553 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0302, "close": 0.0305, "volume": 1910083.8, "close_time": 1763873999999, "quote_volume": 58244.34979, "trades": 916, "taker_buy_base": 1218795.1, "taker_buy_quote": 37202.32143 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0304, "close": 0.0304, "volume": 78387.1, "close_time": 1763877599999, "quote_volume": 2382.98631, "trades": 57, "taker_buy_base": 53769.5, "taker_buy_quote": 1634.5928 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 78768.6, "close_time": 1763881199999, "quote_volume": 2386.52948, "trades": 51, "taker_buy_base": 36172.8, "taker_buy_quote": 1095.531 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 267532.4, "close_time": 1763884799999, "quote_volume": 8024.34629, "trades": 133, "taker_buy_base": 67889.5, "taker_buy_quote": 2039.76452 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 189515.2, "close_time": 1763888399999, "quote_volume": 5699.78782, "trades": 160, "taker_buy_base": 86990.0, "taker_buy_quote": 2616.83789 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0302, "close": 0.0302, "volume": 166674.1, "close_time": 1763891999999, "quote_volume": 5036.16932, "trades": 112, "taker_buy_base": 110115.9, "taker_buy_quote": 3326.75312 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 363720.0, "close_time": 1763895599999, "quote_volume": 10919.7976, "trades": 205, "taker_buy_base": 218835.2, "taker_buy_quote": 6570.66678 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.03, "volume": 164308.8, "close_time": 1763899199999, "quote_volume": 4922.84334, "trades": 81, "taker_buy_base": 60600.5, "taker_buy_quote": 1813.88569 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0301, "close": 0.0302, "volume": 149095.8, "close_time": 1763902799999, "quote_volume": 4515.73428, "trades": 101, "taker_buy_base": 79898.2, "taker_buy_quote": 2421.83752 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 74798.1, "close_time": 1763906399999, "quote_volume": 2251.5123, "trades": 64, "taker_buy_base": 46195.4, "taker_buy_quote": 1390.5347 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0297, "close": 0.0297, "volume": 1116477.5, "close_time": 1763909999999, "quote_volume": 33426.23836, "trades": 621, "taker_buy_base": 683620.0, "taker_buy_quote": 20471.06948 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0296, "close": 0.0301, "volume": 203169.0, "close_time": 1763913599999, "quote_volume": 6073.23661, "trades": 117, "taker_buy_base": 83286.6, "taker_buy_quote": 2490.81878 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0299, "volume": 180073.5, "close_time": 1763917199999, "quote_volume": 5419.91166, "trades": 112, "taker_buy_base": 75601.9, "taker_buy_quote": 2275.7995 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 173003.3, "close_time": 1763920799999, "quote_volume": 5161.299, "trades": 115, "taker_buy_base": 80542.4, "taker_buy_quote": 2404.02065 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 117711.9, "close_time": 1763924399999, "quote_volume": 3545.09821, "trades": 74, "taker_buy_base": 65395.8, "taker_buy_quote": 1971.24378 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 191236.7, "close_time": 1763927999999, "quote_volume": 5785.63322, "trades": 81, "taker_buy_base": 74099.6, "taker_buy_quote": 2241.55552 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0302, "close": 0.0302, "volume": 197225.8, "close_time": 1763931599999, "quote_volume": 5960.61727, "trades": 124, "taker_buy_base": 119201.4, "taker_buy_quote": 3602.02755 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 350574.1, "close_time": 1763935199999, "quote_volume": 10610.10907, "trades": 190, "taker_buy_base": 204783.0, "taker_buy_quote": 6201.6446 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0301, "close": 0.0303, "volume": 757694.2, "close_time": 1763938799999, "quote_volume": 22962.07963, "trades": 434, "taker_buy_base": 381980.7, "taker_buy_quote": 11581.08723 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0299, "close": 0.03, "volume": 410278.5, "close_time": 1763942399999, "quote_volume": 12324.80977, "trades": 210, "taker_buy_base": 150788.3, "taker_buy_quote": 4523.17349 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0296, "close": 0.0299, "volume": 757207.9, "close_time": 1763945999999, "quote_volume": 22553.30279, "trades": 434, "taker_buy_base": 298461.3, "taker_buy_quote": 8893.27913 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0296, "close": 0.0299, "volume": 1215939.4, "close_time": 1763949599999, "quote_volume": 36174.39822, "trades": 534, "taker_buy_base": 489707.5, "taker_buy_quote": 14571.01173 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0299, "high": 0.0306, "low": 0.0299, "close": 0.0302, "volume": 766981.3, "close_time": 1763953199999, "quote_volume": 23202.30912, "trades": 363, "taker_buy_base": 375044.6, "taker_buy_quote": 11358.69603 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0302, "close": 0.0304, "volume": 386027.1, "close_time": 1763956799999, "quote_volume": 11718.42463, "trades": 152, "taker_buy_base": 207648.0, "taker_buy_quote": 6307.9695 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0299, "close": 0.0301, "volume": 674115.4, "close_time": 1763960399999, "quote_volume": 20471.6416, "trades": 290, "taker_buy_base": 430987.9, "taker_buy_quote": 13108.92992 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0301, "high": 0.0309, "low": 0.0301, "close": 0.0307, "volume": 1269378.8, "close_time": 1763963999999, "quote_volume": 38848.18339, "trades": 611, "taker_buy_base": 746254.0, "taker_buy_quote": 22844.52125 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0304, "close": 0.0305, "volume": 598543.7, "close_time": 1763967599999, "quote_volume": 18259.50779, "trades": 277, "taker_buy_base": 180888.3, "taker_buy_quote": 5514.99836 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0303, "close": 0.0304, "volume": 588153.0, "close_time": 1763971199999, "quote_volume": 17892.7667, "trades": 272, "taker_buy_base": 345416.3, "taker_buy_quote": 10512.20021 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0304, "volume": 280885.6, "close_time": 1763974799999, "quote_volume": 8515.93477, "trades": 116, "taker_buy_base": 115465.1, "taker_buy_quote": 3503.09702 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0297, "close": 0.0297, "volume": 244291.5, "close_time": 1763978399999, "quote_volume": 7324.32562, "trades": 106, "taker_buy_base": 136076.4, "taker_buy_quote": 4086.56602 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 320834.9, "close_time": 1763981999999, "quote_volume": 9562.8599, "trades": 118, "taker_buy_base": 158734.9, "taker_buy_quote": 4731.59844 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 534995.5, "close_time": 1763985599999, "quote_volume": 16041.64787, "trades": 219, "taker_buy_base": 357377.5, "taker_buy_quote": 10717.29211 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0299, "volume": 552861.8, "close_time": 1763989199999, "quote_volume": 16602.00445, "trades": 206, "taker_buy_base": 265597.0, "taker_buy_quote": 7973.5602 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0299, "close": 0.0302, "volume": 700166.5, "close_time": 1763992799999, "quote_volume": 21149.61942, "trades": 277, "taker_buy_base": 297987.2, "taker_buy_quote": 9016.74439 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0298, "close": 0.0303, "volume": 1226440.5, "close_time": 1763996399999, "quote_volume": 36959.76893, "trades": 441, "taker_buy_base": 594340.4, "taker_buy_quote": 17912.46883 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0302, "close": 0.0307, "volume": 808034.2, "close_time": 1763999999999, "quote_volume": 24570.08334, "trades": 302, "taker_buy_base": 398595.7, "taker_buy_quote": 12120.40423 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0307, "close": 0.031, "volume": 1088951.9, "close_time": 1764003599999, "quote_volume": 33794.50288, "trades": 424, "taker_buy_base": 673433.9, "taker_buy_quote": 20912.20978 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0311, "high": 0.0322, "low": 0.031, "close": 0.0322, "volume": 898130.0, "close_time": 1764007199999, "quote_volume": 28266.5418, "trades": 423, "taker_buy_base": 462105.6, "taker_buy_quote": 14538.9713 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0318, "close": 0.0322, "volume": 658611.0, "close_time": 1764010799999, "quote_volume": 21156.86209, "trades": 242, "taker_buy_base": 326182.9, "taker_buy_quote": 10492.82904 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0321, "high": 0.0325, "low": 0.032, "close": 0.032, "volume": 722643.9, "close_time": 1764014399999, "quote_volume": 23281.44369, "trades": 360, "taker_buy_base": 286314.0, "taker_buy_quote": 9235.75427 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0321, "high": 0.0329, "low": 0.0321, "close": 0.0328, "volume": 1581650.0, "close_time": 1764017999999, "quote_volume": 51400.90979, "trades": 728, "taker_buy_base": 612905.6, "taker_buy_quote": 19928.10615 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0323, "close": 0.0326, "volume": 814378.2, "close_time": 1764021599999, "quote_volume": 26521.49476, "trades": 449, "taker_buy_base": 515536.6, "taker_buy_quote": 16779.02269 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0324, "close": 0.0325, "volume": 301192.2, "close_time": 1764025199999, "quote_volume": 9825.46657, "trades": 220, "taker_buy_base": 164827.9, "taker_buy_quote": 5379.11238 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0322, "close": 0.0322, "volume": 314579.5, "close_time": 1764028799999, "quote_volume": 10182.97459, "trades": 166, "taker_buy_base": 94837.0, "taker_buy_quote": 3067.87711 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0321, "close": 0.0324, "volume": 201154.3, "close_time": 1764032399999, "quote_volume": 6490.29016, "trades": 96, "taker_buy_base": 104260.4, "taker_buy_quote": 3365.41219 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0323, "close": 0.0324, "volume": 825591.6, "close_time": 1764035999999, "quote_volume": 26797.72467, "trades": 417, "taker_buy_base": 544557.2, "taker_buy_quote": 17678.65962 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0322, "high": 0.0325, "low": 0.032, "close": 0.0325, "volume": 443575.0, "close_time": 1764039599999, "quote_volume": 14294.6833, "trades": 164, "taker_buy_base": 241209.7, "taker_buy_quote": 7774.03621 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0322, "close": 0.0323, "volume": 543088.6, "close_time": 1764043199999, "quote_volume": 17586.21967, "trades": 338, "taker_buy_base": 159100.5, "taker_buy_quote": 5149.80144 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0324, "close": 0.0327, "volume": 291800.5, "close_time": 1764046799999, "quote_volume": 9497.69048, "trades": 153, "taker_buy_base": 145944.6, "taker_buy_quote": 4749.46893 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0325, "close": 0.0328, "volume": 298320.2, "close_time": 1764050399999, "quote_volume": 9756.90393, "trades": 171, "taker_buy_base": 170181.5, "taker_buy_quote": 5567.05401 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0324, "close": 0.0326, "volume": 93793.5, "close_time": 1764053999999, "quote_volume": 3055.22315, "trades": 52, "taker_buy_base": 45553.5, "taker_buy_quote": 1481.01573 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0322, "close": 0.0322, "volume": 527058.8, "close_time": 1764057599999, "quote_volume": 17141.2579, "trades": 300, "taker_buy_base": 163216.4, "taker_buy_quote": 5309.22408 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0319, "close": 0.0319, "volume": 438757.8, "close_time": 1764061199999, "quote_volume": 14146.60556, "trades": 384, "taker_buy_base": 214947.1, "taker_buy_quote": 6935.48507 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0318, "close": 0.0322, "volume": 499656.2, "close_time": 1764064799999, "quote_volume": 16025.78656, "trades": 386, "taker_buy_base": 193703.3, "taker_buy_quote": 6213.68816 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0322, "high": 0.0324, "low": 0.032, "close": 0.0323, "volume": 349215.7, "close_time": 1764068399999, "quote_volume": 11253.39159, "trades": 360, "taker_buy_base": 159576.9, "taker_buy_quote": 5141.15406 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0321, "close": 0.0321, "volume": 278905.4, "close_time": 1764071999999, "quote_volume": 8998.97547, "trades": 313, "taker_buy_base": 128641.4, "taker_buy_quote": 4151.41733 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0321, "high": 0.0325, "low": 0.032, "close": 0.0322, "volume": 755030.0, "close_time": 1764075599999, "quote_volume": 24314.94798, "trades": 468, "taker_buy_base": 343123.9, "taker_buy_quote": 11054.25598 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0317, "close": 0.0317, "volume": 391981.3, "close_time": 1764079199999, "quote_volume": 12561.2683, "trades": 333, "taker_buy_base": 197460.7, "taker_buy_quote": 6336.33579 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0311, "close": 0.0314, "volume": 845948.9, "close_time": 1764082799999, "quote_volume": 26837.50588, "trades": 608, "taker_buy_base": 298587.8, "taker_buy_quote": 9481.75394 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0314, "high": 0.0319, "low": 0.0311, "close": 0.0316, "volume": 1171171.4, "close_time": 1764086399999, "quote_volume": 36859.78185, "trades": 634, "taker_buy_base": 489169.5, "taker_buy_quote": 15403.83839 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0317, "high": 0.032, "low": 0.0316, "close": 0.0317, "volume": 309130.5, "close_time": 1764089999999, "quote_volume": 9836.75235, "trades": 155, "taker_buy_base": 166167.6, "taker_buy_quote": 5288.62183 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0316, "close": 0.0318, "volume": 212798.8, "close_time": 1764093599999, "quote_volume": 6752.08634, "trades": 98, "taker_buy_base": 120173.4, "taker_buy_quote": 3813.28216 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 170612.1, "close_time": 1764097199999, "quote_volume": 5419.38716, "trades": 83, "taker_buy_base": 87730.6, "taker_buy_quote": 2786.08706 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0316, "high": 0.0316, "low": 0.031, "close": 0.0315, "volume": 225152.2, "close_time": 1764100799999, "quote_volume": 7032.68776, "trades": 158, "taker_buy_base": 123424.8, "taker_buy_quote": 3851.13357 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0316, "high": 0.0321, "low": 0.0316, "close": 0.0321, "volume": 239507.5, "close_time": 1764104399999, "quote_volume": 7616.01947, "trades": 189, "taker_buy_base": 111556.4, "taker_buy_quote": 3548.72191 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.032, "high": 0.0321, "low": 0.0319, "close": 0.0319, "volume": 123763.5, "close_time": 1764107999999, "quote_volume": 3951.36831, "trades": 53, "taker_buy_base": 75824.9, "taker_buy_quote": 2421.62667 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0315, "close": 0.0322, "volume": 212695.2, "close_time": 1764111599999, "quote_volume": 6768.90117, "trades": 167, "taker_buy_base": 128249.4, "taker_buy_quote": 4081.31809 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0322, "high": 0.0329, "low": 0.0321, "close": 0.0322, "volume": 664227.7, "close_time": 1764115199999, "quote_volume": 21644.72852, "trades": 481, "taker_buy_base": 324176.9, "taker_buy_quote": 10578.81744 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0321, "close": 0.0321, "volume": 260729.3, "close_time": 1764118799999, "quote_volume": 8394.77989, "trades": 164, "taker_buy_base": 143279.2, "taker_buy_quote": 4613.16891 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0321, "high": 0.0324, "low": 0.032, "close": 0.0321, "volume": 207181.9, "close_time": 1764122399999, "quote_volume": 6649.65407, "trades": 95, "taker_buy_base": 107734.8, "taker_buy_quote": 3459.67548 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0319, "close": 0.0319, "volume": 157714.1, "close_time": 1764125999999, "quote_volume": 5047.84823, "trades": 98, "taker_buy_base": 75753.3, "taker_buy_quote": 2425.24473 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 92856.6, "close_time": 1764129599999, "quote_volume": 2944.07532, "trades": 81, "taker_buy_base": 61639.7, "taker_buy_quote": 1954.85443 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0315, "close": 0.0316, "volume": 81304.7, "close_time": 1764133199999, "quote_volume": 2567.42041, "trades": 46, "taker_buy_base": 29826.4, "taker_buy_quote": 941.45368 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0316, "high": 0.0319, "low": 0.0316, "close": 0.0318, "volume": 109835.8, "close_time": 1764136799999, "quote_volume": 3483.04061, "trades": 93, "taker_buy_base": 75779.9, "taker_buy_quote": 2401.29558 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0318, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 97358.4, "close_time": 1764140399999, "quote_volume": 3095.40414, "trades": 89, "taker_buy_base": 39867.4, "taker_buy_quote": 1268.25488 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0318, "close": 0.0319, "volume": 62743.9, "close_time": 1764143999999, "quote_volume": 1997.64953, "trades": 38, "taker_buy_base": 49683.4, "taker_buy_quote": 1581.91325 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 120400.8, "close_time": 1764147599999, "quote_volume": 3817.48711, "trades": 60, "taker_buy_base": 63068.1, "taker_buy_quote": 2001.3439 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0313, "close": 0.0314, "volume": 124018.8, "close_time": 1764151199999, "quote_volume": 3901.34699, "trades": 56, "taker_buy_base": 36480.5, "taker_buy_quote": 1146.17453 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0314, "close": 0.0315, "volume": 140501.2, "close_time": 1764154799999, "quote_volume": 4418.94991, "trades": 85, "taker_buy_base": 69290.3, "taker_buy_quote": 2181.70916 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0312, "close": 0.0312, "volume": 124129.4, "close_time": 1764158399999, "quote_volume": 3885.95809, "trades": 62, "taker_buy_base": 31995.4, "taker_buy_quote": 1002.24239 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 171456.7, "close_time": 1764161999999, "quote_volume": 5314.92955, "trades": 103, "taker_buy_base": 80563.1, "taker_buy_quote": 2497.39075 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.031, "high": 0.0314, "low": 0.031, "close": 0.0313, "volume": 145792.3, "close_time": 1764165599999, "quote_volume": 4543.23051, "trades": 100, "taker_buy_base": 84608.9, "taker_buy_quote": 2638.29897 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0309, "close": 0.0309, "volume": 367389.7, "close_time": 1764169199999, "quote_volume": 11467.32027, "trades": 198, "taker_buy_base": 188732.0, "taker_buy_quote": 5895.72213 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 266477.0, "close_time": 1764172799999, "quote_volume": 8283.04737, "trades": 159, "taker_buy_base": 138557.6, "taker_buy_quote": 4307.66521 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0311, "high": 0.0316, "low": 0.0311, "close": 0.0314, "volume": 371022.2, "close_time": 1764176399999, "quote_volume": 11620.01605, "trades": 122, "taker_buy_base": 172380.3, "taker_buy_quote": 5404.04752 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0314, "close": 0.0322, "volume": 417251.4, "close_time": 1764179999999, "quote_volume": 13276.42148, "trades": 220, "taker_buy_base": 238738.5, "taker_buy_quote": 7594.08347 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0322, "high": 0.0324, "low": 0.032, "close": 0.0323, "volume": 505103.4, "close_time": 1764183599999, "quote_volume": 16269.98005, "trades": 200, "taker_buy_base": 272113.3, "taker_buy_quote": 8766.58951 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0321, "close": 0.0322, "volume": 127125.5, "close_time": 1764187199999, "quote_volume": 4092.79868, "trades": 69, "taker_buy_base": 68902.3, "taker_buy_quote": 2218.91147 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0321, "close": 0.0321, "volume": 119573.5, "close_time": 1764190799999, "quote_volume": 3841.97062, "trades": 69, "taker_buy_base": 59577.5, "taker_buy_quote": 1913.79332 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0321, "close": 0.0325, "volume": 205269.7, "close_time": 1764194399999, "quote_volume": 6634.56593, "trades": 128, "taker_buy_base": 133165.7, "taker_buy_quote": 4302.01452 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0321, "close": 0.0323, "volume": 179686.0, "close_time": 1764197999999, "quote_volume": 5789.55393, "trades": 53, "taker_buy_base": 12616.4, "taker_buy_quote": 408.27535 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0322, "close": 0.0322, "volume": 78114.1, "close_time": 1764201599999, "quote_volume": 2518.46627, "trades": 114, "taker_buy_base": 32317.6, "taker_buy_quote": 1041.93882 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0319, "close": 0.0322, "volume": 132024.0, "close_time": 1764205199999, "quote_volume": 4244.68114, "trades": 65, "taker_buy_base": 62957.6, "taker_buy_quote": 2024.16045 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0321, "high": 0.0324, "low": 0.0321, "close": 0.0324, "volume": 137341.4, "close_time": 1764208799999, "quote_volume": 4428.19002, "trades": 114, "taker_buy_base": 93129.1, "taker_buy_quote": 3002.3247 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0322, "close": 0.0322, "volume": 170677.5, "close_time": 1764212399999, "quote_volume": 5522.16239, "trades": 149, "taker_buy_base": 105748.7, "taker_buy_quote": 3423.13155 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0322, "high": 0.0323, "low": 0.032, "close": 0.032, "volume": 44187.3, "close_time": 1764215999999, "quote_volume": 1418.43985, "trades": 37, "taker_buy_base": 21499.7, "taker_buy_quote": 690.37906 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.032, "high": 0.0322, "low": 0.032, "close": 0.0321, "volume": 47953.3, "close_time": 1764219599999, "quote_volume": 1538.09369, "trades": 32, "taker_buy_base": 30027.5, "taker_buy_quote": 963.61331 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.032, "high": 0.032, "low": 0.0317, "close": 0.0318, "volume": 115254.8, "close_time": 1764223199999, "quote_volume": 3679.37441, "trades": 60, "taker_buy_base": 72107.4, "taker_buy_quote": 2303.12691 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0319, "close": 0.032, "volume": 81913.1, "close_time": 1764226799999, "quote_volume": 2621.47378, "trades": 51, "taker_buy_base": 52259.9, "taker_buy_quote": 1672.9258 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.032, "high": 0.032, "low": 0.0319, "close": 0.0319, "volume": 43859.9, "close_time": 1764230399999, "quote_volume": 1400.85141, "trades": 40, "taker_buy_base": 22678.4, "taker_buy_quote": 724.56461 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0318, "close": 0.0319, "volume": 45892.9, "close_time": 1764233999999, "quote_volume": 1461.50967, "trades": 42, "taker_buy_base": 19446.7, "taker_buy_quote": 619.24912 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.032, "high": 0.0321, "low": 0.032, "close": 0.032, "volume": 48522.6, "close_time": 1764237599999, "quote_volume": 1555.24589, "trades": 43, "taker_buy_base": 13979.4, "taker_buy_quote": 448.42624 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0319, "high": 0.032, "low": 0.0318, "close": 0.0318, "volume": 56041.0, "close_time": 1764241199999, "quote_volume": 1787.126, "trades": 43, "taker_buy_base": 9312.2, "taker_buy_quote": 297.08112 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.032, "high": 0.032, "low": 0.0318, "close": 0.032, "volume": 185234.3, "close_time": 1764244799999, "quote_volume": 5904.49334, "trades": 95, "taker_buy_base": 82190.8, "taker_buy_quote": 2620.098 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 73415.9, "close_time": 1764248399999, "quote_volume": 2335.21412, "trades": 43, "taker_buy_base": 29868.4, "taker_buy_quote": 950.72391 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0317, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 127588.1, "close_time": 1764251999999, "quote_volume": 4058.93034, "trades": 65, "taker_buy_base": 77490.3, "taker_buy_quote": 2468.67667 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0318, "close": 0.032, "volume": 93192.5, "close_time": 1764255599999, "quote_volume": 2972.40419, "trades": 86, "taker_buy_base": 25180.1, "taker_buy_quote": 804.11824 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.032, "high": 0.0323, "low": 0.0318, "close": 0.0322, "volume": 118030.0, "close_time": 1764259199999, "quote_volume": 3777.12344, "trades": 89, "taker_buy_base": 57424.6, "taker_buy_quote": 1837.74525 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0321, "close": 0.0324, "volume": 179599.2, "close_time": 1764262799999, "quote_volume": 5802.02416, "trades": 120, "taker_buy_base": 98982.8, "taker_buy_quote": 3200.15442 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0324, "close": 0.0325, "volume": 184460.7, "close_time": 1764266399999, "quote_volume": 5981.28721, "trades": 146, "taker_buy_base": 67505.2, "taker_buy_quote": 2189.13849 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0325, "close": 0.0326, "volume": 108895.4, "close_time": 1764269999999, "quote_volume": 3559.61781, "trades": 60, "taker_buy_base": 78232.8, "taker_buy_quote": 2559.56612 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0325, "close": 0.0326, "volume": 58670.0, "close_time": 1764273599999, "quote_volume": 1912.62584, "trades": 45, "taker_buy_base": 27389.2, "taker_buy_quote": 892.88792 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0325, "close": 0.0325, "volume": 119047.5, "close_time": 1764277199999, "quote_volume": 3870.24871, "trades": 33, "taker_buy_base": 95295.5, "taker_buy_quote": 3098.30871 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0323, "close": 0.0323, "volume": 54956.7, "close_time": 1764280799999, "quote_volume": 1779.60244, "trades": 25, "taker_buy_base": 20675.8, "taker_buy_quote": 669.92026 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0319, "close": 0.032, "volume": 92679.2, "close_time": 1764284399999, "quote_volume": 2968.91927, "trades": 61, "taker_buy_base": 45829.6, "taker_buy_quote": 1468.7945 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0316, "close": 0.0317, "volume": 111055.0, "close_time": 1764287999999, "quote_volume": 3524.6086, "trades": 65, "taker_buy_base": 56249.9, "taker_buy_quote": 1784.80233 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0318, "high": 0.032, "low": 0.0318, "close": 0.0319, "volume": 154347.5, "close_time": 1764291599999, "quote_volume": 4919.66671, "trades": 94, "taker_buy_base": 81312.5, "taker_buy_quote": 2594.31928 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 96219.4, "close_time": 1764295199999, "quote_volume": 3042.73922, "trades": 38, "taker_buy_base": 25025.5, "taker_buy_quote": 790.83393 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 124787.2, "close_time": 1764298799999, "quote_volume": 3915.77734, "trades": 74, "taker_buy_base": 91124.4, "taker_buy_quote": 2859.2767 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0315, "close": 0.0316, "volume": 83803.8, "close_time": 1764302399999, "quote_volume": 2643.92435, "trades": 56, "taker_buy_base": 57875.8, "taker_buy_quote": 1826.59123 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0316, "close": 0.0316, "volume": 23667.4, "close_time": 1764305999999, "quote_volume": 747.88984, "trades": 21, "taker_buy_base": 18209.5, "taker_buy_quote": 575.4202 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0314, "close": 0.0315, "volume": 36429.4, "close_time": 1764309599999, "quote_volume": 1147.14614, "trades": 34, "taker_buy_base": 23666.6, "taker_buy_quote": 745.51794 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0312, "close": 0.0312, "volume": 119356.4, "close_time": 1764313199999, "quote_volume": 3727.61014, "trades": 24, "taker_buy_base": 92808.0, "taker_buy_quote": 2896.89936 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0313, "volume": 56848.1, "close_time": 1764316799999, "quote_volume": 1780.68656, "trades": 26, "taker_buy_base": 40219.1, "taker_buy_quote": 1260.30048 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0313, "high": 0.0321, "low": 0.0313, "close": 0.0319, "volume": 356895.8, "close_time": 1764320399999, "quote_volume": 11333.14315, "trades": 231, "taker_buy_base": 205679.5, "taker_buy_quote": 6527.85972 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0319, "high": 0.032, "low": 0.0318, "close": 0.0318, "volume": 124110.9, "close_time": 1764323999999, "quote_volume": 3957.24522, "trades": 65, "taker_buy_base": 35985.7, "taker_buy_quote": 1147.60118 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0319, "high": 0.032, "low": 0.0318, "close": 0.0319, "volume": 86972.5, "close_time": 1764327599999, "quote_volume": 2771.3988, "trades": 37, "taker_buy_base": 32304.8, "taker_buy_quote": 1030.54506 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0314, "close": 0.0315, "volume": 230511.9, "close_time": 1764331199999, "quote_volume": 7270.48874, "trades": 123, "taker_buy_base": 80419.9, "taker_buy_quote": 2533.69453 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0315, "close": 0.0315, "volume": 86541.3, "close_time": 1764334799999, "quote_volume": 2734.45091, "trades": 73, "taker_buy_base": 44633.4, "taker_buy_quote": 1410.45974 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0315, "high": 0.032, "low": 0.0314, "close": 0.0318, "volume": 272073.0, "close_time": 1764338399999, "quote_volume": 8628.59955, "trades": 169, "taker_buy_base": 132059.6, "taker_buy_quote": 4192.02815 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0317, "close": 0.0318, "volume": 261904.0, "close_time": 1764341999999, "quote_volume": 8370.31565, "trades": 171, "taker_buy_base": 145107.1, "taker_buy_quote": 4635.88599 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0318, "close": 0.0318, "volume": 194704.3, "close_time": 1764345599999, "quote_volume": 6228.75395, "trades": 104, "taker_buy_base": 122177.3, "taker_buy_quote": 3907.32314 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0313, "close": 0.0313, "volume": 127950.0, "close_time": 1764349199999, "quote_volume": 4021.03694, "trades": 79, "taker_buy_base": 65074.1, "taker_buy_quote": 2043.95599 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0308, "close": 0.0308, "volume": 183209.9, "close_time": 1764352799999, "quote_volume": 5665.50879, "trades": 99, "taker_buy_base": 113208.0, "taker_buy_quote": 3494.50223 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0306, "close": 0.0308, "volume": 175045.0, "close_time": 1764356399999, "quote_volume": 5382.65107, "trades": 78, "taker_buy_base": 69408.7, "taker_buy_quote": 2133.07457 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0308, "close": 0.031, "volume": 265607.7, "close_time": 1764359999999, "quote_volume": 8247.5487, "trades": 140, "taker_buy_base": 187452.2, "taker_buy_quote": 5825.2731 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 70188.3, "close_time": 1764363599999, "quote_volume": 2175.19318, "trades": 58, "taker_buy_base": 35673.8, "taker_buy_quote": 1104.98048 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.031, "high": 0.0311, "low": 0.031, "close": 0.031, "volume": 34238.5, "close_time": 1764367199999, "quote_volume": 1063.95133, "trades": 31, "taker_buy_base": 9337.1, "taker_buy_quote": 290.06123 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0307, "close": 0.0309, "volume": 243874.1, "close_time": 1764370799999, "quote_volume": 7530.13946, "trades": 165, "taker_buy_base": 115170.2, "taker_buy_quote": 3555.60369 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0309, "high": 0.031, "low": 0.0307, "close": 0.0307, "volume": 91122.3, "close_time": 1764374399999, "quote_volume": 2799.65992, "trades": 73, "taker_buy_base": 68457.8, "taker_buy_quote": 2102.649 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 53356.4, "close_time": 1764377999999, "quote_volume": 1634.49821, "trades": 58, "taker_buy_base": 28156.2, "taker_buy_quote": 862.93922 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0306, "high": 0.0309, "low": 0.0306, "close": 0.0306, "volume": 176802.8, "close_time": 1764381599999, "quote_volume": 5414.80406, "trades": 76, "taker_buy_base": 18892.7, "taker_buy_quote": 580.58733 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0305, "close": 0.0306, "volume": 35759.3, "close_time": 1764385199999, "quote_volume": 1093.67376, "trades": 65, "taker_buy_base": 24790.0, "taker_buy_quote": 758.34104 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 66535.6, "close_time": 1764388799999, "quote_volume": 2042.66078, "trades": 102, "taker_buy_base": 34126.8, "taker_buy_quote": 1047.87402 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 146074.0, "close_time": 1764392399999, "quote_volume": 4452.47441, "trades": 129, "taker_buy_base": 74930.6, "taker_buy_quote": 2283.41938 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0304, "close": 0.0305, "volume": 216782.8, "close_time": 1764395999999, "quote_volume": 6597.79198, "trades": 155, "taker_buy_base": 62388.9, "taker_buy_quote": 1903.18563 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0301, "close": 0.0302, "volume": 121966.0, "close_time": 1764399599999, "quote_volume": 3690.46786, "trades": 88, "taker_buy_base": 67492.5, "taker_buy_quote": 2041.66137 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0301, "close": 0.0302, "volume": 107799.2, "close_time": 1764403199999, "quote_volume": 3253.03057, "trades": 113, "taker_buy_base": 48604.2, "taker_buy_quote": 1466.94351 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0301, "close": 0.0302, "volume": 46996.9, "close_time": 1764406799999, "quote_volume": 1419.2832, "trades": 18, "taker_buy_base": 10389.7, "taker_buy_quote": 313.76894 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 53824.8, "close_time": 1764410399999, "quote_volume": 1619.26623, "trades": 70, "taker_buy_base": 29035.8, "taker_buy_quote": 874.00205 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 73219.9, "close_time": 1764413999999, "quote_volume": 2206.7314, "trades": 97, "taker_buy_base": 49183.2, "taker_buy_quote": 1483.1558 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 24002.3, "close_time": 1764417599999, "quote_volume": 726.13482, "trades": 30, "taker_buy_base": 14713.7, "taker_buy_quote": 445.2885 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03, "close": 0.03, "volume": 237636.7, "close_time": 1764421199999, "quote_volume": 7153.24219, "trades": 231, "taker_buy_base": 66232.7, "taker_buy_quote": 1996.21957 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 629198.0, "close_time": 1764424799999, "quote_volume": 18890.00294, "trades": 269, "taker_buy_base": 414546.9, "taker_buy_quote": 12451.84914 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.0299, "volume": 524247.0, "close_time": 1764428399999, "quote_volume": 15723.30711, "trades": 232, "taker_buy_base": 322926.4, "taker_buy_quote": 9686.67239 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 285551.2, "close_time": 1764431999999, "quote_volume": 8563.33395, "trades": 99, "taker_buy_base": 98535.5, "taker_buy_quote": 2955.31034 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 42598.4, "close_time": 1764435599999, "quote_volume": 1271.2096, "trades": 31, "taker_buy_base": 14433.6, "taker_buy_quote": 430.77142 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0296, "close": 0.0296, "volume": 307499.9, "close_time": 1764439199999, "quote_volume": 9114.32726, "trades": 200, "taker_buy_base": 147759.8, "taker_buy_quote": 4381.39133 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0296, "volume": 280227.7, "close_time": 1764442799999, "quote_volume": 8263.21752, "trades": 165, "taker_buy_base": 168333.1, "taker_buy_quote": 4965.10781 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0295, "close": 0.0295, "volume": 9939.8, "close_time": 1764446399999, "quote_volume": 293.4598, "trades": 8, "taker_buy_base": 3251.9, "taker_buy_quote": 96.16675 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0291, "close": 0.0293, "volume": 163044.9, "close_time": 1764449999999, "quote_volume": 4779.7738, "trades": 153, "taker_buy_base": 85169.8, "taker_buy_quote": 2498.40984 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0294, "volume": 146205.4, "close_time": 1764453599999, "quote_volume": 4283.3032, "trades": 125, "taker_buy_base": 94502.2, "taker_buy_quote": 2769.11087 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 30349.0, "close_time": 1764457199999, "quote_volume": 887.8091, "trades": 23, "taker_buy_base": 9917.3, "taker_buy_quote": 289.82943 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 191190.3, "close_time": 1764460799999, "quote_volume": 5601.10543, "trades": 149, "taker_buy_base": 41300.5, "taker_buy_quote": 1209.59096 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0293, "high": 0.0293, "low": 0.029, "close": 0.029, "volume": 346396.7, "close_time": 1764464399999, "quote_volume": 10075.35328, "trades": 118, "taker_buy_base": 37166.3, "taker_buy_quote": 1083.82157 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0289, "close": 0.0292, "volume": 95799.7, "close_time": 1764467999999, "quote_volume": 2791.66868, "trades": 59, "taker_buy_base": 52943.1, "taker_buy_quote": 1543.85093 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0291, "close": 0.0291, "volume": 111186.6, "close_time": 1764471599999, "quote_volume": 3246.41455, "trades": 119, "taker_buy_base": 68653.2, "taker_buy_quote": 2005.76924 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.0292, "volume": 63842.3, "close_time": 1764475199999, "quote_volume": 1848.69695, "trades": 70, "taker_buy_base": 28373.8, "taker_buy_quote": 822.7913 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0292, "high": 0.0292, "low": 0.029, "close": 0.029, "volume": 107594.2, "close_time": 1764478799999, "quote_volume": 3138.18426, "trades": 41, "taker_buy_base": 88783.6, "taker_buy_quote": 2590.29054 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.029, "high": 0.029, "low": 0.0288, "close": 0.0288, "volume": 97761.5, "close_time": 1764482399999, "quote_volume": 2822.60602, "trades": 32, "taker_buy_base": 9406.5, "taker_buy_quote": 271.14053 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0288, "close": 0.029, "volume": 59125.3, "close_time": 1764485999999, "quote_volume": 1713.5689, "trades": 35, "taker_buy_base": 42884.3, "taker_buy_quote": 1243.33296 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.029, "volume": 154582.5, "close_time": 1764489599999, "quote_volume": 4482.86491, "trades": 96, "taker_buy_base": 83748.9, "taker_buy_quote": 2428.7181 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.029, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 268472.8, "close_time": 1764493199999, "quote_volume": 7777.78576, "trades": 132, "taker_buy_base": 198018.6, "taker_buy_quote": 5736.57473 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.029, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 410776.9, "close_time": 1764496799999, "quote_volume": 11934.83067, "trades": 139, "taker_buy_base": 167820.9, "taker_buy_quote": 4875.48377 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0291, "high": 0.0292, "low": 0.029, "close": 0.029, "volume": 76012.0, "close_time": 1764500399999, "quote_volume": 2213.07439, "trades": 44, "taker_buy_base": 28505.0, "taker_buy_quote": 830.82631 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.029, "volume": 63052.6, "close_time": 1764503999999, "quote_volume": 1826.26423, "trades": 48, "taker_buy_base": 20686.1, "taker_buy_quote": 599.45389 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0288, "close": 0.0292, "volume": 280480.6, "close_time": 1764507599999, "quote_volume": 8173.34003, "trades": 154, "taker_buy_base": 186531.6, "taker_buy_quote": 5437.43936 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0292, "high": 0.0295, "low": 0.0292, "close": 0.0294, "volume": 348069.4, "close_time": 1764511199999, "quote_volume": 10230.69569, "trades": 172, "taker_buy_base": 177514.5, "taker_buy_quote": 5220.29042 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0294, "high": 0.0294, "low": 0.029, "close": 0.029, "volume": 128826.3, "close_time": 1764514799999, "quote_volume": 3750.31663, "trades": 83, "taker_buy_base": 72041.3, "taker_buy_quote": 2096.75664 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.029, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 179790.1, "close_time": 1764518399999, "quote_volume": 5204.97725, "trades": 107, "taker_buy_base": 86901.4, "taker_buy_quote": 2515.66261 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.029, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 116917.7, "close_time": 1764521999999, "quote_volume": 3403.9519, "trades": 64, "taker_buy_base": 74295.5, "taker_buy_quote": 2163.5617 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0292, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 166014.2, "close_time": 1764525599999, "quote_volume": 4835.84636, "trades": 97, "taker_buy_base": 60231.6, "taker_buy_quote": 1754.17453 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 66216.2, "close_time": 1764529199999, "quote_volume": 1935.57109, "trades": 57, "taker_buy_base": 34410.2, "taker_buy_quote": 1006.153 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 101637.4, "close_time": 1764532799999, "quote_volume": 2976.51129, "trades": 83, "taker_buy_base": 84918.8, "taker_buy_quote": 2487.36754 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 267590.8, "close_time": 1764536399999, "quote_volume": 7852.35158, "trades": 71, "taker_buy_base": 91988.8, "taker_buy_quote": 2695.80492 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0294, "volume": 234922.3, "close_time": 1764539999999, "quote_volume": 6890.73871, "trades": 153, "taker_buy_base": 73435.9, "taker_buy_quote": 2152.7218 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0293, "close": 0.0295, "volume": 130332.1, "close_time": 1764543599999, "quote_volume": 3834.77863, "trades": 58, "taker_buy_base": 108563.1, "taker_buy_quote": 3193.42663 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0288, "close": 0.0288, "volume": 237225.4, "close_time": 1764547199999, "quote_volume": 6915.7759, "trades": 177, "taker_buy_base": 144446.7, "taker_buy_quote": 4211.99463 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0265, "close": 0.0266, "volume": 1531163.1, "close_time": 1764550799999, "quote_volume": 42319.96319, "trades": 933, "taker_buy_base": 780307.0, "taker_buy_quote": 21589.75853 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0265, "high": 0.027, "low": 0.0265, "close": 0.0266, "volume": 259334.8, "close_time": 1764554399999, "quote_volume": 6951.84285, "trades": 212, "taker_buy_base": 112845.9, "taker_buy_quote": 3026.22279 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0266, "close": 0.0266, "volume": 271927.1, "close_time": 1764557999999, "quote_volume": 7257.32825, "trades": 207, "taker_buy_base": 151501.9, "taker_buy_quote": 4042.71535 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0263, "volume": 355801.4, "close_time": 1764561599999, "quote_volume": 9381.41787, "trades": 279, "taker_buy_base": 198616.7, "taker_buy_quote": 5234.42863 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0263, "high": 0.0263, "low": 0.026, "close": 0.0262, "volume": 155378.6, "close_time": 1764565199999, "quote_volume": 4069.98247, "trades": 164, "taker_buy_base": 64209.9, "taker_buy_quote": 1684.55171 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0261, "close": 0.0262, "volume": 233895.6, "close_time": 1764568799999, "quote_volume": 6111.35565, "trades": 173, "taker_buy_base": 147946.1, "taker_buy_quote": 3865.25236 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0261, "close": 0.0261, "volume": 36930.3, "close_time": 1764572399999, "quote_volume": 967.54333, "trades": 38, "taker_buy_base": 19553.5, "taker_buy_quote": 512.3017 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0261, "high": 0.0265, "low": 0.026, "close": 0.0265, "volume": 902835.4, "close_time": 1764575999999, "quote_volume": 23739.89113, "trades": 262, "taker_buy_base": 441799.7, "taker_buy_quote": 11597.67423 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0265, "close": 0.0268, "volume": 211070.4, "close_time": 1764579599999, "quote_volume": 5623.24276, "trades": 115, "taker_buy_base": 146360.5, "taker_buy_quote": 3898.08878 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0267, "volume": 254565.3, "close_time": 1764583199999, "quote_volume": 6828.70856, "trades": 101, "taker_buy_base": 146705.2, "taker_buy_quote": 3938.56799 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0267, "close": 0.0268, "volume": 84089.2, "close_time": 1764586799999, "quote_volume": 2252.54379, "trades": 73, "taker_buy_base": 30700.6, "taker_buy_quote": 821.79969 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.0265, "volume": 178790.6, "close_time": 1764590399999, "quote_volume": 4760.69678, "trades": 70, "taker_buy_base": 68140.4, "taker_buy_quote": 1813.29993 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0262, "close": 0.0266, "volume": 352670.3, "close_time": 1764593999999, "quote_volume": 9326.25314, "trades": 144, "taker_buy_base": 201979.4, "taker_buy_quote": 5346.64351 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0264, "close": 0.0265, "volume": 349864.4, "close_time": 1764597599999, "quote_volume": 9294.61158, "trades": 172, "taker_buy_base": 115021.6, "taker_buy_quote": 3055.21451 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0264, "high": 0.0268, "low": 0.0264, "close": 0.0266, "volume": 517140.9, "close_time": 1764601199999, "quote_volume": 13763.98577, "trades": 290, "taker_buy_base": 227567.2, "taker_buy_quote": 6054.16985 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0259, "close": 0.0263, "volume": 587889.8, "close_time": 1764604799999, "quote_volume": 15444.72563, "trades": 336, "taker_buy_base": 313552.5, "taker_buy_quote": 8241.19678 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0257, "close": 0.0258, "volume": 444917.9, "close_time": 1764608399999, "quote_volume": 11528.11517, "trades": 191, "taker_buy_base": 242871.8, "taker_buy_quote": 6292.02594 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0255, "close": 0.0257, "volume": 260626.0, "close_time": 1764611999999, "quote_volume": 6698.89404, "trades": 109, "taker_buy_base": 125899.5, "taker_buy_quote": 3240.03027 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0257, "high": 0.026, "low": 0.0257, "close": 0.0259, "volume": 367743.5, "close_time": 1764615599999, "quote_volume": 9501.64076, "trades": 218, "taker_buy_base": 201043.5, "taker_buy_quote": 5189.56017 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0258, "close": 0.0258, "volume": 140793.7, "close_time": 1764619199999, "quote_volume": 3640.75872, "trades": 109, "taker_buy_base": 84071.5, "taker_buy_quote": 2174.34893 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0259, "high": 0.0262, "low": 0.0259, "close": 0.0261, "volume": 375176.3, "close_time": 1764622799999, "quote_volume": 9772.7206, "trades": 312, "taker_buy_base": 183385.4, "taker_buy_quote": 4774.1796 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0261, "close": 0.0263, "volume": 450775.9, "close_time": 1764626399999, "quote_volume": 11823.06301, "trades": 293, "taker_buy_base": 243502.3, "taker_buy_quote": 6393.92216 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 357987.6, "close_time": 1764629999999, "quote_volume": 9434.6791, "trades": 207, "taker_buy_base": 200437.4, "taker_buy_quote": 5285.69609 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 230564.3, "close_time": 1764633599999, "quote_volume": 6060.52729, "trades": 146, "taker_buy_base": 114694.5, "taker_buy_quote": 3013.72531 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0262, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 168707.0, "close_time": 1764637199999, "quote_volume": 4412.07459, "trades": 115, "taker_buy_base": 96182.2, "taker_buy_quote": 2515.4613 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0261, "close": 0.0261, "volume": 337106.9, "close_time": 1764640799999, "quote_volume": 8847.55485, "trades": 136, "taker_buy_base": 182506.4, "taker_buy_quote": 4780.04253 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.026, "high": 0.0262, "low": 0.0259, "close": 0.026, "volume": 124485.9, "close_time": 1764644399999, "quote_volume": 3247.19199, "trades": 100, "taker_buy_base": 56641.5, "taker_buy_quote": 1479.58284 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.026, "high": 0.0261, "low": 0.0258, "close": 0.0261, "volume": 173546.0, "close_time": 1764647999999, "quote_volume": 4515.24018, "trades": 100, "taker_buy_base": 62016.5, "taker_buy_quote": 1616.25176 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0261, "close": 0.0262, "volume": 106202.0, "close_time": 1764651599999, "quote_volume": 2782.30083, "trades": 62, "taker_buy_base": 57771.0, "taker_buy_quote": 1513.40863 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0261, "close": 0.0261, "volume": 144419.7, "close_time": 1764655199999, "quote_volume": 3780.59454, "trades": 102, "taker_buy_base": 53001.9, "taker_buy_quote": 1387.40506 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0261, "high": 0.0266, "low": 0.026, "close": 0.0264, "volume": 148733.6, "close_time": 1764658799999, "quote_volume": 3909.01642, "trades": 80, "taker_buy_base": 76492.9, "taker_buy_quote": 2012.83784 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.0265, "volume": 334309.4, "close_time": 1764662399999, "quote_volume": 8864.10643, "trades": 245, "taker_buy_base": 137137.9, "taker_buy_quote": 3638.09529 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0261, "close": 0.0263, "volume": 369585.7, "close_time": 1764665999999, "quote_volume": 9722.5898, "trades": 122, "taker_buy_base": 203396.6, "taker_buy_quote": 5359.64721 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 323633.5, "close_time": 1764669599999, "quote_volume": 8498.51764, "trades": 137, "taker_buy_base": 167045.6, "taker_buy_quote": 4388.26361 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0262, "close": 0.0265, "volume": 161972.5, "close_time": 1764673199999, "quote_volume": 4298.87974, "trades": 64, "taker_buy_base": 110497.9, "taker_buy_quote": 2933.83044 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0262, "close": 0.0265, "volume": 479049.8, "close_time": 1764676799999, "quote_volume": 12654.00963, "trades": 210, "taker_buy_base": 228453.4, "taker_buy_quote": 6035.75268 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 141219.0, "close_time": 1764680399999, "quote_volume": 3735.00567, "trades": 52, "taker_buy_base": 49212.4, "taker_buy_quote": 1303.07839 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0262, "close": 0.0267, "volume": 709475.7, "close_time": 1764683999999, "quote_volume": 18843.89881, "trades": 251, "taker_buy_base": 331168.9, "taker_buy_quote": 8799.94742 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0267, "high": 0.0273, "low": 0.0267, "close": 0.0273, "volume": 819202.8, "close_time": 1764687599999, "quote_volume": 22100.12535, "trades": 325, "taker_buy_base": 414292.0, "taker_buy_quote": 11187.76677 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0273, "high": 0.0287, "low": 0.0273, "close": 0.0286, "volume": 1062039.5, "close_time": 1764691199999, "quote_volume": 29914.21255, "trades": 579, "taker_buy_base": 548358.2, "taker_buy_quote": 15445.34975 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0281, "close": 0.0282, "volume": 306073.6, "close_time": 1764694799999, "quote_volume": 8664.94574, "trades": 235, "taker_buy_base": 151103.9, "taker_buy_quote": 4275.52942 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0281, "close": 0.0281, "volume": 297108.1, "close_time": 1764698399999, "quote_volume": 8410.9568, "trades": 181, "taker_buy_base": 151779.3, "taker_buy_quote": 4298.14519 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0281, "close": 0.0281, "volume": 209066.1, "close_time": 1764701999999, "quote_volume": 5874.92361, "trades": 89, "taker_buy_base": 67699.2, "taker_buy_quote": 1902.51372 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 106601.3, "close_time": 1764705599999, "quote_volume": 3011.93423, "trades": 61, "taker_buy_base": 71818.9, "taker_buy_quote": 2030.94112 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0282, "high": 0.0283, "low": 0.028, "close": 0.0281, "volume": 108392.4, "close_time": 1764709199999, "quote_volume": 3052.94057, "trades": 82, "taker_buy_base": 61562.3, "taker_buy_quote": 1734.03345 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0279, "close": 0.028, "volume": 214783.2, "close_time": 1764712799999, "quote_volume": 6006.31145, "trades": 79, "taker_buy_base": 55165.8, "taker_buy_quote": 1542.71145 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0281, "close": 0.0283, "volume": 115834.4, "close_time": 1764716399999, "quote_volume": 3270.96763, "trades": 106, "taker_buy_base": 33328.4, "taker_buy_quote": 941.12745 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0282, "close": 0.0283, "volume": 417504.5, "close_time": 1764719999999, "quote_volume": 11838.43688, "trades": 204, "taker_buy_base": 150877.4, "taker_buy_quote": 4283.00271 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0282, "close": 0.0285, "volume": 235305.5, "close_time": 1764723599999, "quote_volume": 6681.68045, "trades": 141, "taker_buy_base": 145533.2, "taker_buy_quote": 4133.0272 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0284, "close": 0.0286, "volume": 272714.6, "close_time": 1764727199999, "quote_volume": 7778.3889, "trades": 137, "taker_buy_base": 130852.8, "taker_buy_quote": 3733.12668 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0286, "high": 0.029, "low": 0.0285, "close": 0.0289, "volume": 340240.4, "close_time": 1764730799999, "quote_volume": 9793.44165, "trades": 240, "taker_buy_base": 168134.9, "taker_buy_quote": 4841.45493 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0289, "close": 0.0289, "volume": 252841.5, "close_time": 1764734399999, "quote_volume": 7369.95831, "trades": 157, "taker_buy_base": 97591.9, "taker_buy_quote": 2841.88657 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0289, "high": 0.0297, "low": 0.0289, "close": 0.0296, "volume": 531961.4, "close_time": 1764737999999, "quote_volume": 15668.20294, "trades": 260, "taker_buy_base": 327959.4, "taker_buy_quote": 9648.40114 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0297, "high": 0.0308, "low": 0.0297, "close": 0.0303, "volume": 1204224.5, "close_time": 1764741599999, "quote_volume": 36586.55599, "trades": 527, "taker_buy_base": 616750.8, "taker_buy_quote": 18714.54209 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0303, "high": 0.0309, "low": 0.0302, "close": 0.0306, "volume": 1068067.7, "close_time": 1764745199999, "quote_volume": 32704.71749, "trades": 509, "taker_buy_base": 504413.1, "taker_buy_quote": 15441.64082 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0306, "high": 0.0312, "low": 0.0306, "close": 0.0306, "volume": 698618.5, "close_time": 1764748799999, "quote_volume": 21558.55731, "trades": 362, "taker_buy_base": 292224.1, "taker_buy_quote": 9022.79337 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0306, "high": 0.0318, "low": 0.0304, "close": 0.0312, "volume": 1144650.0, "close_time": 1764752399999, "quote_volume": 35673.03009, "trades": 599, "taker_buy_base": 585078.2, "taker_buy_quote": 18244.63923 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0303, "close": 0.0304, "volume": 697601.3, "close_time": 1764755999999, "quote_volume": 21413.21209, "trades": 323, "taker_buy_base": 382624.2, "taker_buy_quote": 11743.46838 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0304, "high": 0.0304, "low": 0.03, "close": 0.0301, "volume": 443902.4, "close_time": 1764759599999, "quote_volume": 13385.20543, "trades": 236, "taker_buy_base": 173807.6, "taker_buy_quote": 5248.38499 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 148482.8, "close_time": 1764763199999, "quote_volume": 4447.73976, "trades": 102, "taker_buy_base": 83054.6, "taker_buy_quote": 2487.57517 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.0297, "volume": 219997.2, "close_time": 1764766799999, "quote_volume": 6573.15498, "trades": 146, "taker_buy_base": 116768.9, "taker_buy_quote": 3487.88287 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0298, "high": 0.03, "low": 0.0296, "close": 0.0297, "volume": 233204.3, "close_time": 1764770399999, "quote_volume": 6960.94198, "trades": 157, "taker_buy_base": 102524.3, "taker_buy_quote": 3061.0934 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0288, "close": 0.0291, "volume": 1408394.7, "close_time": 1764773999999, "quote_volume": 41161.57501, "trades": 761, "taker_buy_base": 782846.3, "taker_buy_quote": 22888.84275 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0291, "high": 0.0293, "low": 0.029, "close": 0.0293, "volume": 298142.6, "close_time": 1764777599999, "quote_volume": 8706.53268, "trades": 203, "taker_buy_base": 136638.1, "taker_buy_quote": 3990.83372 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0292, "close": 0.0295, "volume": 462642.4, "close_time": 1764781199999, "quote_volume": 13640.62369, "trades": 233, "taker_buy_base": 217250.0, "taker_buy_quote": 6406.53824 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 255270.9, "close_time": 1764784799999, "quote_volume": 7555.38377, "trades": 177, "taker_buy_base": 141930.5, "taker_buy_quote": 4201.53286 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0295, "close": 0.0295, "volume": 271444.7, "close_time": 1764788399999, "quote_volume": 8059.1719, "trades": 197, "taker_buy_base": 114498.9, "taker_buy_quote": 3400.06475 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0295, "close": 0.0295, "volume": 66027.9, "close_time": 1764791999999, "quote_volume": 1948.85105, "trades": 38, "taker_buy_base": 55062.8, "taker_buy_quote": 1625.08516 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0295, "close": 0.0295, "volume": 160611.6, "close_time": 1764795599999, "quote_volume": 4751.18704, "trades": 85, "taker_buy_base": 102402.1, "taker_buy_quote": 3026.92953 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0296, "high": 0.03, "low": 0.0296, "close": 0.0299, "volume": 233783.5, "close_time": 1764799199999, "quote_volume": 6950.73499, "trades": 158, "taker_buy_base": 94930.7, "taker_buy_quote": 2823.05994 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.0301, "volume": 250665.0, "close_time": 1764802799999, "quote_volume": 7492.95682, "trades": 185, "taker_buy_base": 114535.4, "taker_buy_quote": 3427.02492 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.03, "volume": 112119.8, "close_time": 1764806399999, "quote_volume": 3373.08596, "trades": 82, "taker_buy_base": 49395.5, "taker_buy_quote": 1487.31391 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.0299, "volume": 117445.9, "close_time": 1764809999999, "quote_volume": 3510.12238, "trades": 61, "taker_buy_base": 49164.1, "taker_buy_quote": 1468.11085 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0299, "close": 0.0299, "volume": 242637.1, "close_time": 1764813599999, "quote_volume": 7289.31858, "trades": 102, "taker_buy_base": 95253.6, "taker_buy_quote": 2860.89042 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 110089.5, "close_time": 1764817199999, "quote_volume": 3308.0703, "trades": 84, "taker_buy_base": 56470.2, "taker_buy_quote": 1695.2326 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0297, "volume": 123417.9, "close_time": 1764820799999, "quote_volume": 3672.62057, "trades": 53, "taker_buy_base": 61722.9, "taker_buy_quote": 1837.15413 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0295, "close": 0.0296, "volume": 89831.5, "close_time": 1764824399999, "quote_volume": 2658.30097, "trades": 61, "taker_buy_base": 57387.6, "taker_buy_quote": 1699.23633 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0293, "close": 0.0294, "volume": 108965.3, "close_time": 1764827999999, "quote_volume": 3202.79059, "trades": 56, "taker_buy_base": 34836.5, "taker_buy_quote": 1023.31044 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0294, "close": 0.0295, "volume": 76418.8, "close_time": 1764831599999, "quote_volume": 2249.66107, "trades": 36, "taker_buy_base": 32440.6, "taker_buy_quote": 955.00931 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0293, "close": 0.0295, "volume": 144407.7, "close_time": 1764835199999, "quote_volume": 4246.84701, "trades": 88, "taker_buy_base": 54192.2, "taker_buy_quote": 1592.4899 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 174632.5, "close_time": 1764838799999, "quote_volume": 5143.05579, "trades": 131, "taker_buy_base": 106875.6, "taker_buy_quote": 3146.85185 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0294, "close": 0.0296, "volume": 158135.9, "close_time": 1764842399999, "quote_volume": 4676.9878, "trades": 74, "taker_buy_base": 90053.8, "taker_buy_quote": 2662.59974 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0294, "close": 0.0294, "volume": 129964.7, "close_time": 1764845999999, "quote_volume": 3832.56076, "trades": 75, "taker_buy_base": 69594.1, "taker_buy_quote": 2053.17268 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0294, "close": 0.0295, "volume": 141557.6, "close_time": 1764849599999, "quote_volume": 4167.43962, "trades": 72, "taker_buy_base": 75365.0, "taker_buy_quote": 2219.33865 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0293, "close": 0.0293, "volume": 218661.1, "close_time": 1764853199999, "quote_volume": 6416.48905, "trades": 86, "taker_buy_base": 98515.3, "taker_buy_quote": 2889.56172 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0293, "high": 0.0293, "low": 0.029, "close": 0.029, "volume": 275709.6, "close_time": 1764856799999, "quote_volume": 8032.41113, "trades": 155, "taker_buy_base": 103754.0, "taker_buy_quote": 3026.20243 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.029, "high": 0.0291, "low": 0.0288, "close": 0.0288, "volume": 376227.6, "close_time": 1764860399999, "quote_volume": 10921.13665, "trades": 257, "taker_buy_base": 195361.5, "taker_buy_quote": 5668.03798 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0289, "high": 0.0296, "low": 0.0289, "close": 0.0294, "volume": 228261.0, "close_time": 1764863999999, "quote_volume": 6654.98328, "trades": 153, "taker_buy_base": 116366.9, "taker_buy_quote": 3386.10616 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0292, "close": 0.0292, "volume": 272787.7, "close_time": 1764867599999, "quote_volume": 7997.73972, "trades": 126, "taker_buy_base": 137844.9, "taker_buy_quote": 4039.39197 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0292, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 156831.5, "close_time": 1764871199999, "quote_volume": 4567.15554, "trades": 92, "taker_buy_base": 82280.4, "taker_buy_quote": 2395.1949 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0291, "close": 0.0291, "volume": 425102.3, "close_time": 1764874799999, "quote_volume": 12459.69815, "trades": 231, "taker_buy_base": 217257.6, "taker_buy_quote": 6366.74518 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0284, "close": 0.029, "volume": 479182.8, "close_time": 1764878399999, "quote_volume": 13788.59441, "trades": 224, "taker_buy_base": 292494.1, "taker_buy_quote": 8402.64885 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0289, "close": 0.0292, "volume": 297458.5, "close_time": 1764881999999, "quote_volume": 8654.18007, "trades": 155, "taker_buy_base": 146492.8, "taker_buy_quote": 4259.21149 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0289, "close": 0.0289, "volume": 284536.8, "close_time": 1764885599999, "quote_volume": 8279.52626, "trades": 167, "taker_buy_base": 173820.9, "taker_buy_quote": 5057.12638 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0288, "close": 0.0291, "volume": 283305.8, "close_time": 1764889199999, "quote_volume": 8201.16253, "trades": 205, "taker_buy_base": 180922.0, "taker_buy_quote": 5241.67058 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.029, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 90962.9, "close_time": 1764892799999, "quote_volume": 2642.84778, "trades": 51, "taker_buy_base": 27548.1, "taker_buy_quote": 800.48581 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0291, "close": 0.0292, "volume": 193567.5, "close_time": 1764896399999, "quote_volume": 5659.6477, "trades": 86, "taker_buy_base": 78817.9, "taker_buy_quote": 2306.52568 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 94234.2, "close_time": 1764899999999, "quote_volume": 2757.53101, "trades": 63, "taker_buy_base": 52796.3, "taker_buy_quote": 1545.09929 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0292, "high": 0.0295, "low": 0.0292, "close": 0.0294, "volume": 365193.9, "close_time": 1764903599999, "quote_volume": 10720.87286, "trades": 241, "taker_buy_base": 128987.7, "taker_buy_quote": 3793.62196 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0292, "close": 0.0293, "volume": 367844.0, "close_time": 1764907199999, "quote_volume": 10802.74184, "trades": 229, "taker_buy_base": 235330.5, "taker_buy_quote": 6914.76976 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0294, "high": 0.0294, "low": 0.029, "close": 0.0292, "volume": 285582.4, "close_time": 1764910799999, "quote_volume": 8327.47477, "trades": 110, "taker_buy_base": 119168.2, "taker_buy_quote": 3474.36414 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0291, "close": 0.0291, "volume": 301881.6, "close_time": 1764914399999, "quote_volume": 8787.98424, "trades": 86, "taker_buy_base": 125725.4, "taker_buy_quote": 3658.9516 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 90221.7, "close_time": 1764917999999, "quote_volume": 2642.13543, "trades": 63, "taker_buy_base": 32267.7, "taker_buy_quote": 944.50222 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0294, "close": 0.0295, "volume": 228465.2, "close_time": 1764921599999, "quote_volume": 6755.0164, "trades": 81, "taker_buy_base": 155959.8, "taker_buy_quote": 4611.82498 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0295, "volume": 566400.5, "close_time": 1764925199999, "quote_volume": 16716.35117, "trades": 194, "taker_buy_base": 299028.7, "taker_buy_quote": 8829.0084 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0288, "close": 0.0288, "volume": 562066.6, "close_time": 1764928799999, "quote_volume": 16278.58262, "trades": 211, "taker_buy_base": 317834.0, "taker_buy_quote": 9199.84478 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0289, "close": 0.0293, "volume": 208481.4, "close_time": 1764932399999, "quote_volume": 6071.15307, "trades": 75, "taker_buy_base": 131615.9, "taker_buy_quote": 3831.30742 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 134630.1, "close_time": 1764935999999, "quote_volume": 3919.87818, "trades": 76, "taker_buy_base": 59792.9, "taker_buy_quote": 1739.36697 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 39231.6, "close_time": 1764939599999, "quote_volume": 1147.42609, "trades": 34, "taker_buy_base": 16048.3, "taker_buy_quote": 469.03734 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0289, "close": 0.0289, "volume": 240620.3, "close_time": 1764943199999, "quote_volume": 6990.25302, "trades": 184, "taker_buy_base": 122945.7, "taker_buy_quote": 3567.99319 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0286, "close": 0.0287, "volume": 302513.2, "close_time": 1764946799999, "quote_volume": 8701.99222, "trades": 229, "taker_buy_base": 146853.2, "taker_buy_quote": 4221.81021 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0288, "high": 0.0295, "low": 0.0288, "close": 0.0289, "volume": 511269.7, "close_time": 1764950399999, "quote_volume": 14916.4514, "trades": 353, "taker_buy_base": 226263.1, "taker_buy_quote": 6600.51404 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0275, "close": 0.0279, "volume": 798507.9, "close_time": 1764953999999, "quote_volume": 22431.8285, "trades": 517, "taker_buy_base": 384936.0, "taker_buy_quote": 10831.52361 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0274, "close": 0.0277, "volume": 312308.7, "close_time": 1764957599999, "quote_volume": 8639.05881, "trades": 214, "taker_buy_base": 169479.5, "taker_buy_quote": 4682.06816 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0273, "close": 0.0273, "volume": 103552.8, "close_time": 1764961199999, "quote_volume": 2860.83464, "trades": 96, "taker_buy_base": 41181.0, "taker_buy_quote": 1136.78976 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0271, "close": 0.0276, "volume": 154411.1, "close_time": 1764964799999, "quote_volume": 4236.52194, "trades": 140, "taker_buy_base": 70800.9, "taker_buy_quote": 1941.82744 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0273, "volume": 131991.6, "close_time": 1764968399999, "quote_volume": 3623.7465, "trades": 118, "taker_buy_base": 83894.0, "taker_buy_quote": 2303.93218 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0274, "close": 0.0276, "volume": 479151.5, "close_time": 1764971999999, "quote_volume": 13224.3665, "trades": 137, "taker_buy_base": 166768.0, "taker_buy_quote": 4605.95407 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0276, "high": 0.028, "low": 0.0276, "close": 0.028, "volume": 81297.4, "close_time": 1764975599999, "quote_volume": 2259.7306, "trades": 64, "taker_buy_base": 39395.0, "taker_buy_quote": 1094.93288 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0279, "high": 0.028, "low": 0.0278, "close": 0.0279, "volume": 23262.8, "close_time": 1764979199999, "quote_volume": 647.65221, "trades": 31, "taker_buy_base": 15725.7, "taker_buy_quote": 437.54698 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 31059.5, "close_time": 1764982799999, "quote_volume": 866.51717, "trades": 30, "taker_buy_base": 23461.0, "taker_buy_quote": 654.5619 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 54232.7, "close_time": 1764986399999, "quote_volume": 1512.2518, "trades": 78, "taker_buy_base": 2217.9, "taker_buy_quote": 61.87941 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 34977.9, "close_time": 1764989999999, "quote_volume": 972.38562, "trades": 49, "taker_buy_base": 15677.3, "taker_buy_quote": 435.82894 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0279, "high": 0.028, "low": 0.0279, "close": 0.028, "volume": 30199.9, "close_time": 1764993599999, "quote_volume": 843.68126, "trades": 33, "taker_buy_base": 28763.7, "taker_buy_quote": 803.61128 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.028, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 24373.1, "close_time": 1764997199999, "quote_volume": 680.09713, "trades": 25, "taker_buy_base": 10762.3, "taker_buy_quote": 301.298 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 8829.0, "close_time": 1765000799999, "quote_volume": 244.5633, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0276, "close": 0.0278, "volume": 131192.6, "close_time": 1765004399999, "quote_volume": 3636.29663, "trades": 98, "taker_buy_base": 88287.7, "taker_buy_quote": 2447.03025 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0277, "close": 0.0278, "volume": 122148.6, "close_time": 1765007999999, "quote_volume": 3394.61789, "trades": 75, "taker_buy_base": 50721.7, "taker_buy_quote": 1410.06326 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 61589.7, "close_time": 1765011599999, "quote_volume": 1712.43878, "trades": 39, "taker_buy_base": 21454.8, "taker_buy_quote": 596.71374 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0278, "high": 0.028, "low": 0.0277, "close": 0.0279, "volume": 96911.3, "close_time": 1765015199999, "quote_volume": 2706.06749, "trades": 81, "taker_buy_base": 35055.0, "taker_buy_quote": 979.04185 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 5989.5, "close_time": 1765018799999, "quote_volume": 167.04288, "trades": 7, "taker_buy_base": 3911.6, "taker_buy_quote": 109.13364 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 41610.6, "close_time": 1765022399999, "quote_volume": 1160.93574, "trades": 21, "taker_buy_base": 32279.0, "taker_buy_quote": 900.5841 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.028, "high": 0.0282, "low": 0.028, "close": 0.0281, "volume": 257999.0, "close_time": 1765025999999, "quote_volume": 7239.27805, "trades": 121, "taker_buy_base": 65780.8, "taker_buy_quote": 1846.46046 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 192365.4, "close_time": 1765029599999, "quote_volume": 5423.9007, "trades": 68, "taker_buy_base": 112369.9, "taker_buy_quote": 3168.85313 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0281, "high": 0.0284, "low": 0.0281, "close": 0.0282, "volume": 280497.9, "close_time": 1765033199999, "quote_volume": 7916.3676, "trades": 118, "taker_buy_base": 193858.1, "taker_buy_quote": 5472.80012 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0281, "close": 0.0282, "volume": 83459.9, "close_time": 1765036799999, "quote_volume": 2351.15351, "trades": 51, "taker_buy_base": 43528.4, "taker_buy_quote": 1226.22705 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0282, "high": 0.0286, "low": 0.0282, "close": 0.0286, "volume": 267945.5, "close_time": 1765040399999, "quote_volume": 7625.37367, "trades": 196, "taker_buy_base": 150092.6, "taker_buy_quote": 4269.03187 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0286, "close": 0.0288, "volume": 179846.1, "close_time": 1765043999999, "quote_volume": 5157.01747, "trades": 80, "taker_buy_base": 94836.2, "taker_buy_quote": 2718.3296 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 155272.2, "close_time": 1765047599999, "quote_volume": 4497.94226, "trades": 98, "taker_buy_base": 40104.6, "taker_buy_quote": 1163.15888 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0286, "close": 0.0286, "volume": 396371.2, "close_time": 1765051199999, "quote_volume": 11446.95345, "trades": 147, "taker_buy_base": 110065.9, "taker_buy_quote": 3185.51593 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0286, "close": 0.0287, "volume": 130871.0, "close_time": 1765054799999, "quote_volume": 3755.87337, "trades": 99, "taker_buy_base": 70801.9, "taker_buy_quote": 2032.01453 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0287, "high": 0.029, "low": 0.0287, "close": 0.0288, "volume": 340740.6, "close_time": 1765058399999, "quote_volume": 9851.366, "trades": 164, "taker_buy_base": 170228.4, "taker_buy_quote": 4917.36927 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0287, "volume": 61565.7, "close_time": 1765061999999, "quote_volume": 1772.7565, "trades": 70, "taker_buy_base": 31961.7, "taker_buy_quote": 919.25177 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0286, "close": 0.0288, "volume": 57635.6, "close_time": 1765065599999, "quote_volume": 1657.60297, "trades": 64, "taker_buy_base": 23256.8, "taker_buy_quote": 668.47735 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0289, "close": 0.0291, "volume": 301931.2, "close_time": 1765069199999, "quote_volume": 8762.66836, "trades": 286, "taker_buy_base": 154997.2, "taker_buy_quote": 4501.74619 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.029, "high": 0.029, "low": 0.0288, "close": 0.0288, "volume": 122693.5, "close_time": 1765072799999, "quote_volume": 3550.70678, "trades": 95, "taker_buy_base": 71329.4, "taker_buy_quote": 2065.72597 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0288, "close": 0.0289, "volume": 112163.0, "close_time": 1765076399999, "quote_volume": 3240.58528, "trades": 84, "taker_buy_base": 76685.8, "taker_buy_quote": 2215.82457 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0289, "high": 0.029, "low": 0.0289, "close": 0.0289, "volume": 157712.0, "close_time": 1765079999999, "quote_volume": 4560.69705, "trades": 114, "taker_buy_base": 64812.5, "taker_buy_quote": 1875.9015 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0287, "volume": 36729.1, "close_time": 1765083599999, "quote_volume": 1055.4144, "trades": 47, "taker_buy_base": 10080.8, "taker_buy_quote": 289.67486 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.029, "volume": 89414.9, "close_time": 1765087199999, "quote_volume": 2582.43667, "trades": 64, "taker_buy_base": 17892.6, "taker_buy_quote": 515.99772 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.029, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 120329.4, "close_time": 1765090799999, "quote_volume": 3498.89416, "trades": 97, "taker_buy_base": 50046.6, "taker_buy_quote": 1456.01124 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0289, "close": 0.0289, "volume": 177688.9, "close_time": 1765094399999, "quote_volume": 5162.75976, "trades": 137, "taker_buy_base": 67177.9, "taker_buy_quote": 1951.55963 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0288, "close": 0.0288, "volume": 45412.5, "close_time": 1765097999999, "quote_volume": 1308.51653, "trades": 42, "taker_buy_base": 18639.3, "taker_buy_quote": 537.15786 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0286, "close": 0.0286, "volume": 130852.2, "close_time": 1765101599999, "quote_volume": 3751.18542, "trades": 66, "taker_buy_base": 85645.2, "taker_buy_quote": 2455.74341 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0286, "close": 0.0287, "volume": 82051.5, "close_time": 1765105199999, "quote_volume": 2350.38424, "trades": 84, "taker_buy_base": 57954.8, "taker_buy_quote": 1660.4611 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0287, "close": 0.0288, "volume": 21498.3, "close_time": 1765108799999, "quote_volume": 617.91521, "trades": 13, "taker_buy_base": 15885.3, "taker_buy_quote": 456.82211 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0287, "close": 0.0289, "volume": 119368.2, "close_time": 1765112399999, "quote_volume": 3434.01286, "trades": 86, "taker_buy_base": 83487.5, "taker_buy_quote": 2402.06011 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0284, "close": 0.0285, "volume": 206667.7, "close_time": 1765115999999, "quote_volume": 5899.93104, "trades": 188, "taker_buy_base": 100065.9, "taker_buy_quote": 2856.44449 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0276, "close": 0.0277, "volume": 657121.5, "close_time": 1765119599999, "quote_volume": 18344.26188, "trades": 408, "taker_buy_base": 359338.1, "taker_buy_quote": 10038.20653 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0277, "high": 0.0288, "low": 0.0277, "close": 0.0287, "volume": 435990.3, "close_time": 1765123199999, "quote_volume": 12318.45887, "trades": 315, "taker_buy_base": 189537.4, "taker_buy_quote": 5347.68152 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0283, "close": 0.0285, "volume": 440707.9, "close_time": 1765126799999, "quote_volume": 12543.07698, "trades": 296, "taker_buy_base": 243151.4, "taker_buy_quote": 6916.17144 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0285, "high": 0.0292, "low": 0.0284, "close": 0.0291, "volume": 1168158.3, "close_time": 1765130399999, "quote_volume": 33768.05705, "trades": 662, "taker_buy_base": 590002.6, "taker_buy_quote": 17057.8575 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 206779.8, "close_time": 1765133999999, "quote_volume": 6047.9349, "trades": 128, "taker_buy_base": 87384.0, "taker_buy_quote": 2556.42051 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 65981.2, "close_time": 1765137599999, "quote_volume": 1928.11251, "trades": 36, "taker_buy_base": 31664.9, "taker_buy_quote": 925.40601 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0293, "close": 0.0293, "volume": 211056.6, "close_time": 1765141199999, "quote_volume": 6204.24443, "trades": 115, "taker_buy_base": 122589.9, "taker_buy_quote": 3604.14306 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0284, "close": 0.0286, "volume": 195124.9, "close_time": 1765144799999, "quote_volume": 5621.95279, "trades": 117, "taker_buy_base": 74694.8, "taker_buy_quote": 2145.80425 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0278, "close": 0.0282, "volume": 584962.3, "close_time": 1765148399999, "quote_volume": 16428.72017, "trades": 326, "taker_buy_base": 297698.7, "taker_buy_quote": 8365.70122 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0283, "volume": 80508.7, "close_time": 1765151999999, "quote_volume": 2266.4946, "trades": 55, "taker_buy_base": 39552.5, "taker_buy_quote": 1112.88106 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0282, "close": 0.0282, "volume": 80643.4, "close_time": 1765155599999, "quote_volume": 2278.87797, "trades": 67, "taker_buy_base": 44600.5, "taker_buy_quote": 1259.27437 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0282, "high": 0.0289, "low": 0.0282, "close": 0.0286, "volume": 123485.7, "close_time": 1765159199999, "quote_volume": 3524.82635, "trades": 116, "taker_buy_base": 59236.6, "taker_buy_quote": 1688.5248 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0286, "close": 0.0289, "volume": 39601.6, "close_time": 1765162799999, "quote_volume": 1135.25915, "trades": 47, "taker_buy_base": 11965.8, "taker_buy_quote": 342.63648 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0289, "high": 0.029, "low": 0.0288, "close": 0.029, "volume": 188852.8, "close_time": 1765166399999, "quote_volume": 5472.93869, "trades": 150, "taker_buy_base": 34120.0, "taker_buy_quote": 988.99055 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0291, "high": 0.0297, "low": 0.029, "close": 0.0294, "volume": 375981.4, "close_time": 1765169999999, "quote_volume": 11056.08864, "trades": 255, "taker_buy_base": 174654.0, "taker_buy_quote": 5145.17326 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0293, "close": 0.0296, "volume": 94827.9, "close_time": 1765173599999, "quote_volume": 2797.33452, "trades": 50, "taker_buy_base": 41092.2, "taker_buy_quote": 1211.45883 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 156911.6, "close_time": 1765177199999, "quote_volume": 4664.371, "trades": 75, "taker_buy_base": 119821.1, "taker_buy_quote": 3562.69371 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 111421.6, "close_time": 1765180799999, "quote_volume": 3306.16224, "trades": 75, "taker_buy_base": 34777.5, "taker_buy_quote": 1033.39399 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0296, "close": 0.0297, "volume": 93911.2, "close_time": 1765184399999, "quote_volume": 2781.51003, "trades": 62, "taker_buy_base": 63263.8, "taker_buy_quote": 1873.83068 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0298, "close": 0.0299, "volume": 256013.9, "close_time": 1765187999999, "quote_volume": 7667.38078, "trades": 183, "taker_buy_base": 101288.0, "taker_buy_quote": 3032.13059 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 158806.1, "close_time": 1765191599999, "quote_volume": 4749.5938, "trades": 65, "taker_buy_base": 140233.4, "taker_buy_quote": 4193.99308 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 107598.1, "close_time": 1765195199999, "quote_volume": 3213.55939, "trades": 79, "taker_buy_base": 70266.0, "taker_buy_quote": 2098.96589 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 214881.0, "close_time": 1765198799999, "quote_volume": 6434.2014, "trades": 239, "taker_buy_base": 46671.8, "taker_buy_quote": 1399.20931 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 330419.5, "close_time": 1765202399999, "quote_volume": 9945.51256, "trades": 186, "taker_buy_base": 193713.9, "taker_buy_quote": 5832.12854 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0297, "close": 0.0298, "volume": 388736.6, "close_time": 1765205999999, "quote_volume": 11676.2537, "trades": 308, "taker_buy_base": 230393.2, "taker_buy_quote": 6922.43823 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0294, "close": 0.0296, "volume": 411166.0, "close_time": 1765209599999, "quote_volume": 12181.56636, "trades": 330, "taker_buy_base": 204584.5, "taker_buy_quote": 6059.36152 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0295, "high": 0.03, "low": 0.0294, "close": 0.0297, "volume": 316263.0, "close_time": 1765213199999, "quote_volume": 9409.245, "trades": 230, "taker_buy_base": 121575.7, "taker_buy_quote": 3614.71895 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0294, "close": 0.0297, "volume": 159121.7, "close_time": 1765216799999, "quote_volume": 4713.60538, "trades": 105, "taker_buy_base": 90847.5, "taker_buy_quote": 2691.9129 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0292, "close": 0.0293, "volume": 329949.0, "close_time": 1765220399999, "quote_volume": 9748.13985, "trades": 182, "taker_buy_base": 172848.5, "taker_buy_quote": 5106.45609 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 191454.2, "close_time": 1765223999999, "quote_volume": 5609.33569, "trades": 162, "taker_buy_base": 105903.7, "taker_buy_quote": 3103.98109 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0291, "close": 0.0294, "volume": 178967.5, "close_time": 1765227599999, "quote_volume": 5232.00341, "trades": 94, "taker_buy_base": 61887.3, "taker_buy_quote": 1809.31731 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0292, "close": 0.0296, "volume": 166904.0, "close_time": 1765231199999, "quote_volume": 4914.90586, "trades": 123, "taker_buy_base": 90790.6, "taker_buy_quote": 2671.59966 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0293, "close": 0.0293, "volume": 24941.1, "close_time": 1765234799999, "quote_volume": 731.40952, "trades": 26, "taker_buy_base": 15406.9, "taker_buy_quote": 451.51452 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0291, "close": 0.0292, "volume": 84191.8, "close_time": 1765238399999, "quote_volume": 2458.37373, "trades": 54, "taker_buy_base": 25103.7, "taker_buy_quote": 732.45926 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0291, "close": 0.0291, "volume": 28889.7, "close_time": 1765241999999, "quote_volume": 844.67275, "trades": 25, "taker_buy_base": 11917.2, "taker_buy_quote": 348.14304 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0292, "high": 0.0292, "low": 0.029, "close": 0.029, "volume": 60603.0, "close_time": 1765245599999, "quote_volume": 1761.78828, "trades": 37, "taker_buy_base": 23028.4, "taker_buy_quote": 669.20052 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.029, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 46000.7, "close_time": 1765249199999, "quote_volume": 1337.47405, "trades": 29, "taker_buy_base": 27759.9, "taker_buy_quote": 806.66677 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.029, "high": 0.0294, "low": 0.029, "close": 0.0294, "volume": 138490.2, "close_time": 1765252799999, "quote_volume": 4042.33879, "trades": 92, "taker_buy_base": 49789.1, "taker_buy_quote": 1451.44433 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0291, "close": 0.0291, "volume": 100400.5, "close_time": 1765256399999, "quote_volume": 2932.01525, "trades": 59, "taker_buy_base": 54878.4, "taker_buy_quote": 1600.61597 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0291, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 66849.4, "close_time": 1765259999999, "quote_volume": 1943.43091, "trades": 47, "taker_buy_base": 35943.1, "taker_buy_quote": 1045.44752 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 24160.1, "close_time": 1765263599999, "quote_volume": 700.22468, "trades": 21, "taker_buy_base": 16980.0, "taker_buy_quote": 492.25781 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 137561.4, "close_time": 1765267199999, "quote_volume": 4014.39377, "trades": 94, "taker_buy_base": 89179.5, "taker_buy_quote": 2602.62316 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0293, "close": 0.0294, "volume": 229277.0, "close_time": 1765270799999, "quote_volume": 6729.17266, "trades": 159, "taker_buy_base": 101900.4, "taker_buy_quote": 2991.24896 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0293, "high": 0.0293, "low": 0.029, "close": 0.029, "volume": 166038.9, "close_time": 1765274399999, "quote_volume": 4823.11692, "trades": 110, "taker_buy_base": 91122.5, "taker_buy_quote": 2644.84399 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0291, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 80020.8, "close_time": 1765277999999, "quote_volume": 2327.34987, "trades": 69, "taker_buy_base": 50036.0, "taker_buy_quote": 1455.03368 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 49233.2, "close_time": 1765281599999, "quote_volume": 1437.00669, "trades": 43, "taker_buy_base": 21679.2, "taker_buy_quote": 632.8796 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0296, "volume": 265942.0, "close_time": 1765285199999, "quote_volume": 7833.65973, "trades": 240, "taker_buy_base": 105744.3, "taker_buy_quote": 3115.01511 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 82255.4, "close_time": 1765288799999, "quote_volume": 2430.66167, "trades": 56, "taker_buy_base": 28371.7, "taker_buy_quote": 838.23895 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 157931.6, "close_time": 1765292399999, "quote_volume": 4650.16095, "trades": 131, "taker_buy_base": 82880.7, "taker_buy_quote": 2438.47907 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0295, "high": 0.0307, "low": 0.0295, "close": 0.0307, "volume": 849653.7, "close_time": 1765295999999, "quote_volume": 25569.82216, "trades": 556, "taker_buy_base": 366345.2, "taker_buy_quote": 11029.08785 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0308, "high": 0.0314, "low": 0.0308, "close": 0.0311, "volume": 430097.2, "close_time": 1765299599999, "quote_volume": 13385.39601, "trades": 295, "taker_buy_base": 242946.2, "taker_buy_quote": 7563.67171 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0309, "close": 0.031, "volume": 552008.9, "close_time": 1765303199999, "quote_volume": 17194.47372, "trades": 388, "taker_buy_base": 305837.2, "taker_buy_quote": 9538.71578 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 255651.3, "close_time": 1765306799999, "quote_volume": 7923.93733, "trades": 154, "taker_buy_base": 123513.9, "taker_buy_quote": 3828.07717 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 81216.0, "close_time": 1765310399999, "quote_volume": 2499.39398, "trades": 39, "taker_buy_base": 36361.0, "taker_buy_quote": 1119.82828 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0302, "close": 0.0304, "volume": 81769.9, "close_time": 1765313999999, "quote_volume": 2484.37875, "trades": 102, "taker_buy_base": 43873.9, "taker_buy_quote": 1333.22862 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0299, "close": 0.0301, "volume": 274130.3, "close_time": 1765317599999, "quote_volume": 8297.12927, "trades": 173, "taker_buy_base": 130188.2, "taker_buy_quote": 3939.12086 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0303, "volume": 62179.0, "close_time": 1765321199999, "quote_volume": 1878.81134, "trades": 83, "taker_buy_base": 35475.1, "taker_buy_quote": 1072.25912 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 76779.3, "close_time": 1765324799999, "quote_volume": 2325.29347, "trades": 40, "taker_buy_base": 29819.4, "taker_buy_quote": 903.1478 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0301, "close": 0.0301, "volume": 182379.0, "close_time": 1765328399999, "quote_volume": 5513.95185, "trades": 124, "taker_buy_base": 109860.8, "taker_buy_quote": 3322.91875 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.0299, "volume": 260724.8, "close_time": 1765331999999, "quote_volume": 7784.57398, "trades": 143, "taker_buy_base": 135362.7, "taker_buy_quote": 4040.33845 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.0298, "volume": 112069.6, "close_time": 1765335599999, "quote_volume": 3346.44767, "trades": 42, "taker_buy_base": 36408.2, "taker_buy_quote": 1087.69927 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.03, "volume": 115915.4, "close_time": 1765339199999, "quote_volume": 3466.10943, "trades": 50, "taker_buy_base": 54667.9, "taker_buy_quote": 1636.35226 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 175863.4, "close_time": 1765342799999, "quote_volume": 5271.46873, "trades": 58, "taker_buy_base": 66665.1, "taker_buy_quote": 1999.99392 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 5596.0, "close_time": 1765346399999, "quote_volume": 167.88, "trades": 3, "taker_buy_base": 2059.5, "taker_buy_quote": 61.785 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0298, "close": 0.0298, "volume": 119979.5, "close_time": 1765349999999, "quote_volume": 3576.73154, "trades": 51, "taker_buy_base": 68984.0, "taker_buy_quote": 2056.7312 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 61950.9, "close_time": 1765353599999, "quote_volume": 1837.932, "trades": 30, "taker_buy_base": 38795.5, "taker_buy_quote": 1151.33858 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0296, "volume": 109339.0, "close_time": 1765357199999, "quote_volume": 3238.07989, "trades": 104, "taker_buy_base": 62881.4, "taker_buy_quote": 1862.11748 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 250399.6, "close_time": 1765360799999, "quote_volume": 7423.13753, "trades": 127, "taker_buy_base": 150372.5, "taker_buy_quote": 4460.40723 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0298, "high": 0.03, "low": 0.0293, "close": 0.0293, "volume": 171289.4, "close_time": 1765364399999, "quote_volume": 5091.74669, "trades": 75, "taker_buy_base": 86565.6, "taker_buy_quote": 2572.57563 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0289, "close": 0.029, "volume": 469195.3, "close_time": 1765367999999, "quote_volume": 13645.98201, "trades": 248, "taker_buy_base": 271581.6, "taker_buy_quote": 7912.6252 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 23346.4, "close_time": 1765371599999, "quote_volume": 676.71473, "trades": 14, "taker_buy_base": 11286.1, "taker_buy_quote": 327.42591 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.029, "high": 0.0291, "low": 0.029, "close": 0.029, "volume": 109985.0, "close_time": 1765375199999, "quote_volume": 3197.34017, "trades": 39, "taker_buy_base": 58602.1, "taker_buy_quote": 1704.63147 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.029, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 300373.1, "close_time": 1765378799999, "quote_volume": 8720.19718, "trades": 140, "taker_buy_base": 158785.4, "taker_buy_quote": 4609.3357 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0291, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 519043.8, "close_time": 1765382399999, "quote_volume": 15144.12495, "trades": 192, "taker_buy_base": 239801.1, "taker_buy_quote": 6992.66478 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0291, "close": 0.0294, "volume": 376723.9, "close_time": 1765385999999, "quote_volume": 11039.25897, "trades": 200, "taker_buy_base": 144868.8, "taker_buy_quote": 4239.59735 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0294, "close": 0.0295, "volume": 263912.4, "close_time": 1765389599999, "quote_volume": 7785.59204, "trades": 116, "taker_buy_base": 145323.4, "taker_buy_quote": 4285.79668 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0294, "high": 0.03, "low": 0.0294, "close": 0.0296, "volume": 237155.5, "close_time": 1765393199999, "quote_volume": 6993.14005, "trades": 104, "taker_buy_base": 146522.7, "taker_buy_quote": 4318.20169 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0294, "close": 0.0301, "volume": 668959.3, "close_time": 1765396799999, "quote_volume": 20000.50467, "trades": 450, "taker_buy_base": 306542.7, "taker_buy_quote": 9167.78574 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0301, "high": 0.0307, "low": 0.0298, "close": 0.0299, "volume": 551384.9, "close_time": 1765400399999, "quote_volume": 16680.54751, "trades": 311, "taker_buy_base": 186872.3, "taker_buy_quote": 5661.51418 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0292, "close": 0.0292, "volume": 267579.9, "close_time": 1765403999999, "quote_volume": 7923.33972, "trades": 198, "taker_buy_base": 131150.4, "taker_buy_quote": 3881.69904 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0289, "close": 0.0293, "volume": 363507.7, "close_time": 1765407599999, "quote_volume": 10572.51291, "trades": 246, "taker_buy_base": 200684.6, "taker_buy_quote": 5834.09101 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0292, "high": 0.0292, "low": 0.029, "close": 0.029, "volume": 100563.3, "close_time": 1765411199999, "quote_volume": 2931.85468, "trades": 77, "taker_buy_base": 25594.9, "taker_buy_quote": 744.87739 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0289, "high": 0.029, "low": 0.0281, "close": 0.0283, "volume": 253585.1, "close_time": 1765414799999, "quote_volume": 7246.17637, "trades": 158, "taker_buy_base": 96577.9, "taker_buy_quote": 2785.59497 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0283, "high": 0.0283, "low": 0.028, "close": 0.028, "volume": 166281.2, "close_time": 1765418399999, "quote_volume": 4679.2425, "trades": 162, "taker_buy_base": 111650.1, "taker_buy_quote": 3142.82586 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0277, "volume": 232740.1, "close_time": 1765421999999, "quote_volume": 6455.28941, "trades": 172, "taker_buy_base": 174178.9, "taker_buy_quote": 4830.71706 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0273, "close": 0.0273, "volume": 474698.4, "close_time": 1765425599999, "quote_volume": 13002.88372, "trades": 319, "taker_buy_base": 242770.9, "taker_buy_quote": 6652.16048 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0273, "close": 0.0278, "volume": 107576.9, "close_time": 1765429199999, "quote_volume": 2959.37339, "trades": 92, "taker_buy_base": 74703.5, "taker_buy_quote": 2054.18418 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 119877.8, "close_time": 1765432799999, "quote_volume": 3332.64594, "trades": 116, "taker_buy_base": 98213.5, "taker_buy_quote": 2730.3784 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 89812.1, "close_time": 1765436399999, "quote_volume": 2494.3203, "trades": 64, "taker_buy_base": 44032.5, "taker_buy_quote": 1223.508 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 47241.5, "close_time": 1765439999999, "quote_volume": 1308.58955, "trades": 43, "taker_buy_base": 26064.1, "taker_buy_quote": 721.97557 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0276, "volume": 89973.5, "close_time": 1765443599999, "quote_volume": 2486.46464, "trades": 93, "taker_buy_base": 56514.2, "taker_buy_quote": 1562.46867 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0276, "close": 0.0276, "volume": 36789.9, "close_time": 1765447199999, "quote_volume": 1015.72821, "trades": 30, "taker_buy_base": 16555.9, "taker_buy_quote": 457.26981 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 13449.9, "close_time": 1765450799999, "quote_volume": 371.21724, "trades": 11, "taker_buy_base": 6491.8, "taker_buy_quote": 179.17368 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0277, "close": 0.0278, "volume": 89428.4, "close_time": 1765454399999, "quote_volume": 2480.72731, "trades": 49, "taker_buy_base": 55713.5, "taker_buy_quote": 1545.21557 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0277, "close": 0.0278, "volume": 89565.8, "close_time": 1765457999999, "quote_volume": 2485.74932, "trades": 57, "taker_buy_base": 40130.2, "taker_buy_quote": 1113.32331 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0277, "volume": 79684.1, "close_time": 1765461599999, "quote_volume": 2205.18213, "trades": 56, "taker_buy_base": 43226.3, "taker_buy_quote": 1196.36511 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0274, "close": 0.0275, "volume": 92849.5, "close_time": 1765465199999, "quote_volume": 2553.31724, "trades": 41, "taker_buy_base": 41060.5, "taker_buy_quote": 1129.27575 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0274, "close": 0.0275, "volume": 240495.3, "close_time": 1765468799999, "quote_volume": 6635.5208, "trades": 106, "taker_buy_base": 107976.5, "taker_buy_quote": 2978.66878 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0273, "close": 0.0275, "volume": 235080.6, "close_time": 1765472399999, "quote_volume": 6446.51395, "trades": 121, "taker_buy_base": 117699.9, "taker_buy_quote": 3228.08095 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0275, "close": 0.0276, "volume": 34913.7, "close_time": 1765475999999, "quote_volume": 962.90715, "trades": 28, "taker_buy_base": 27251.7, "taker_buy_quote": 751.14291 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0277, "high": 0.0281, "low": 0.0277, "close": 0.0279, "volume": 313487.6, "close_time": 1765479599999, "quote_volume": 8754.5338, "trades": 135, "taker_buy_base": 108271.0, "taker_buy_quote": 3028.24071 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0278, "close": 0.0278, "volume": 153719.7, "close_time": 1765483199999, "quote_volume": 4296.60644, "trades": 87, "taker_buy_base": 68497.7, "taker_buy_quote": 1915.39559 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0278, "high": 0.0283, "low": 0.0278, "close": 0.0282, "volume": 180734.0, "close_time": 1765486799999, "quote_volume": 5050.83037, "trades": 121, "taker_buy_base": 88629.9, "taker_buy_quote": 2477.03853 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0283, "high": 0.0292, "low": 0.0283, "close": 0.0289, "volume": 305951.5, "close_time": 1765490399999, "quote_volume": 8788.87552, "trades": 188, "taker_buy_base": 154323.1, "taker_buy_quote": 4423.34694 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.029, "high": 0.0291, "low": 0.0286, "close": 0.0286, "volume": 152613.8, "close_time": 1765493999999, "quote_volume": 4397.09461, "trades": 71, "taker_buy_base": 69204.6, "taker_buy_quote": 2000.96178 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0285, "close": 0.0287, "volume": 127441.8, "close_time": 1765497599999, "quote_volume": 3652.49996, "trades": 48, "taker_buy_base": 55927.3, "taker_buy_quote": 1603.0774 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0282, "close": 0.0282, "volume": 242723.0, "close_time": 1765501199999, "quote_volume": 6923.17781, "trades": 92, "taker_buy_base": 127657.6, "taker_buy_quote": 3631.1007 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 326935.3, "close_time": 1765504799999, "quote_volume": 9287.24517, "trades": 105, "taker_buy_base": 185234.3, "taker_buy_quote": 5265.47229 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0284, "close": 0.0286, "volume": 353164.8, "close_time": 1765508399999, "quote_volume": 10079.21664, "trades": 103, "taker_buy_base": 176819.9, "taker_buy_quote": 5052.53715 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0284, "close": 0.0284, "volume": 217154.9, "close_time": 1765511999999, "quote_volume": 6186.24824, "trades": 92, "taker_buy_base": 140791.2, "taker_buy_quote": 4012.89088 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0284, "close": 0.0284, "volume": 37580.9, "close_time": 1765515599999, "quote_volume": 1067.29756, "trades": 11, "taker_buy_base": 11474.8, "taker_buy_quote": 325.88432 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0283, "close": 0.0286, "volume": 127649.5, "close_time": 1765519199999, "quote_volume": 3622.41443, "trades": 47, "taker_buy_base": 73269.4, "taker_buy_quote": 2078.89272 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0287, "high": 0.029, "low": 0.0287, "close": 0.0287, "volume": 131719.9, "close_time": 1765522799999, "quote_volume": 3790.48042, "trades": 44, "taker_buy_base": 56066.4, "taker_buy_quote": 1615.17484 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0286, "close": 0.0286, "volume": 100992.1, "close_time": 1765526399999, "quote_volume": 2897.29596, "trades": 46, "taker_buy_base": 31645.0, "taker_buy_quote": 908.22886 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0285, "close": 0.0286, "volume": 111194.8, "close_time": 1765529999999, "quote_volume": 3180.71727, "trades": 29, "taker_buy_base": 48377.9, "taker_buy_quote": 1385.99242 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0285, "close": 0.0287, "volume": 199268.1, "close_time": 1765533599999, "quote_volume": 5700.43254, "trades": 72, "taker_buy_base": 102150.9, "taker_buy_quote": 2923.48821 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0288, "close": 0.0288, "volume": 180980.1, "close_time": 1765537199999, "quote_volume": 5212.22688, "trades": 54, "taker_buy_base": 74508.7, "taker_buy_quote": 2145.85056 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0287, "close": 0.0287, "volume": 7662.7, "close_time": 1765540799999, "quote_volume": 219.91949, "trades": 2, "taker_buy_base": 216.8, "taker_buy_quote": 6.22216 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0286, "close": 0.0287, "volume": 70797.4, "close_time": 1765544399999, "quote_volume": 2027.0986, "trades": 36, "taker_buy_base": 45314.9, "taker_buy_quote": 1298.2991 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0286, "close": 0.0286, "volume": 120833.8, "close_time": 1765547999999, "quote_volume": 3464.73331, "trades": 34, "taker_buy_base": 61553.8, "taker_buy_quote": 1766.33801 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0284, "close": 0.0285, "volume": 342511.0, "close_time": 1765551599999, "quote_volume": 9767.36261, "trades": 119, "taker_buy_base": 161562.4, "taker_buy_quote": 4609.23738 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0285, "high": 0.0285, "low": 0.027, "close": 0.0271, "volume": 601734.4, "close_time": 1765555199999, "quote_volume": 16670.93168, "trades": 252, "taker_buy_base": 308495.3, "taker_buy_quote": 8501.82794 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0267, "close": 0.027, "volume": 398876.7, "close_time": 1765558799999, "quote_volume": 10744.17243, "trades": 143, "taker_buy_base": 137772.4, "taker_buy_quote": 3711.11262 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.027, "high": 0.0273, "low": 0.027, "close": 0.0271, "volume": 215454.3, "close_time": 1765562399999, "quote_volume": 5838.97184, "trades": 83, "taker_buy_base": 85317.1, "taker_buy_quote": 2311.15797 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0271, "close": 0.0273, "volume": 171807.5, "close_time": 1765565999999, "quote_volume": 4689.41288, "trades": 58, "taker_buy_base": 117818.9, "taker_buy_quote": 3216.9517 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0271, "close": 0.0271, "volume": 133747.0, "close_time": 1765569599999, "quote_volume": 3627.09223, "trades": 58, "taker_buy_base": 65552.2, "taker_buy_quote": 1778.15254 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 164355.2, "close_time": 1765573199999, "quote_volume": 4470.46144, "trades": 70, "taker_buy_base": 68949.6, "taker_buy_quote": 1875.42912 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0273, "close": 0.0274, "volume": 115539.5, "close_time": 1765576799999, "quote_volume": 3163.30325, "trades": 58, "taker_buy_base": 37798.9, "taker_buy_quote": 1034.10054 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0273, "close": 0.0276, "volume": 212838.6, "close_time": 1765580399999, "quote_volume": 5869.69843, "trades": 94, "taker_buy_base": 46435.5, "taker_buy_quote": 1277.39236 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 47851.2, "close_time": 1765583999999, "quote_volume": 1320.69312, "trades": 29, "taker_buy_base": 39245.1, "taker_buy_quote": 1083.16476 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 21302.5, "close_time": 1765587599999, "quote_volume": 587.949, "trades": 12, "taker_buy_base": 16491.9, "taker_buy_quote": 455.17644 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0275, "close": 0.0275, "volume": 168397.4, "close_time": 1765591199999, "quote_volume": 4642.42224, "trades": 63, "taker_buy_base": 113558.7, "taker_buy_quote": 3131.2216 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 131274.7, "close_time": 1765594799999, "quote_volume": 3636.30919, "trades": 47, "taker_buy_base": 57500.4, "taker_buy_quote": 1592.76108 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0277, "close": 0.0277, "volume": 185684.8, "close_time": 1765598399999, "quote_volume": 5159.28512, "trades": 78, "taker_buy_base": 96578.2, "taker_buy_quote": 2682.66566 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 58383.5, "close_time": 1765601999999, "quote_volume": 1627.75217, "trades": 32, "taker_buy_base": 14343.5, "taker_buy_quote": 399.60991 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0276, "volume": 132493.0, "close_time": 1765605599999, "quote_volume": 3666.70655, "trades": 47, "taker_buy_base": 61095.7, "taker_buy_quote": 1688.81084 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0276, "volume": 53311.4, "close_time": 1765609199999, "quote_volume": 1474.99714, "trades": 16, "taker_buy_base": 39836.6, "taker_buy_quote": 1102.80579 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0275, "close": 0.0278, "volume": 127702.2, "close_time": 1765612799999, "quote_volume": 3543.66151, "trades": 48, "taker_buy_base": 91255.0, "taker_buy_quote": 2532.3655 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0278, "close": 0.028, "volume": 349012.6, "close_time": 1765616399999, "quote_volume": 9753.13204, "trades": 169, "taker_buy_base": 255111.7, "taker_buy_quote": 7131.25007 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0278, "close": 0.0278, "volume": 93630.2, "close_time": 1765619999999, "quote_volume": 2607.54991, "trades": 23, "taker_buy_base": 21559.0, "taker_buy_quote": 599.3402 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0278, "high": 0.028, "low": 0.0278, "close": 0.0279, "volume": 128742.1, "close_time": 1765623599999, "quote_volume": 3592.46624, "trades": 33, "taker_buy_base": 96909.6, "taker_buy_quote": 2704.91323 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.028, "high": 0.028, "low": 0.0279, "close": 0.0279, "volume": 14235.3, "close_time": 1765627199999, "quote_volume": 397.1884, "trades": 5, "taker_buy_base": 235.3, "taker_buy_quote": 6.5884 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0278, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 139715.1, "close_time": 1765630799999, "quote_volume": 3903.9487, "trades": 44, "taker_buy_base": 62874.2, "taker_buy_quote": 1758.4776 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0278, "volume": 96715.5, "close_time": 1765634399999, "quote_volume": 2692.87421, "trades": 32, "taker_buy_base": 42056.2, "taker_buy_quote": 1173.34567 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 85715.2, "close_time": 1765637999999, "quote_volume": 2376.7831, "trades": 38, "taker_buy_base": 30082.2, "taker_buy_quote": 835.19387 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0276, "close": 0.0277, "volume": 87104.0, "close_time": 1765641599999, "quote_volume": 2418.60008, "trades": 44, "taker_buy_base": 47940.0, "taker_buy_quote": 1331.50322 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 57511.7, "close_time": 1765645199999, "quote_volume": 1598.53839, "trades": 19, "taker_buy_base": 37774.3, "taker_buy_quote": 1050.12554 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0278, "high": 0.028, "low": 0.0277, "close": 0.028, "volume": 321976.0, "close_time": 1765648799999, "quote_volume": 8962.19255, "trades": 81, "taker_buy_base": 147060.3, "taker_buy_quote": 4092.89071 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0276, "volume": 625654.9, "close_time": 1765652399999, "quote_volume": 17354.0117, "trades": 129, "taker_buy_base": 391741.8, "taker_buy_quote": 10870.08413 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0276, "close": 0.0277, "volume": 77945.8, "close_time": 1765655999999, "quote_volume": 2159.0253, "trades": 17, "taker_buy_base": 64343.5, "taker_buy_quote": 1782.31495 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0276, "volume": 38652.2, "close_time": 1765659599999, "quote_volume": 1069.45243, "trades": 7, "taker_buy_base": 902.5, "taker_buy_quote": 24.99925 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0275, "volume": 54672.7, "close_time": 1765663199999, "quote_volume": 1500.43663, "trades": 15, "taker_buy_base": 25505.6, "taker_buy_quote": 699.60106 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0274, "close": 0.0276, "volume": 61859.0, "close_time": 1765666799999, "quote_volume": 1703.90326, "trades": 26, "taker_buy_base": 35906.1, "taker_buy_quote": 990.07107 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0275, "close": 0.0276, "volume": 105440.8, "close_time": 1765670399999, "quote_volume": 2902.81089, "trades": 24, "taker_buy_base": 61429.3, "taker_buy_quote": 1692.00474 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0276, "close": 0.0277, "volume": 263319.9, "close_time": 1765673999999, "quote_volume": 7283.3132, "trades": 67, "taker_buy_base": 194397.3, "taker_buy_quote": 5380.64944 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 142544.5, "close_time": 1765677599999, "quote_volume": 3954.61041, "trades": 105, "taker_buy_base": 81694.0, "taker_buy_quote": 2268.5706 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0277, "volume": 80475.5, "close_time": 1765681199999, "quote_volume": 2221.88355, "trades": 44, "taker_buy_base": 50878.0, "taker_buy_quote": 1404.2328 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0275, "close": 0.0275, "volume": 39810.2, "close_time": 1765684799999, "quote_volume": 1098.66225, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0274, "volume": 163700.6, "close_time": 1765688399999, "quote_volume": 4494.27843, "trades": 76, "taker_buy_base": 111846.7, "taker_buy_quote": 3069.52943 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0272, "close": 0.0272, "volume": 78732.7, "close_time": 1765691999999, "quote_volume": 2143.74444, "trades": 25, "taker_buy_base": 38357.7, "taker_buy_quote": 1043.32944 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0272, "high": 0.0272, "low": 0.027, "close": 0.0271, "volume": 228172.9, "close_time": 1765695599999, "quote_volume": 6188.03462, "trades": 91, "taker_buy_base": 163222.3, "taker_buy_quote": 4427.60664 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0271, "close": 0.0272, "volume": 108649.5, "close_time": 1765699199999, "quote_volume": 2954.6589, "trades": 48, "taker_buy_base": 35826.9, "taker_buy_quote": 974.49168 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0271, "close": 0.0271, "volume": 80490.2, "close_time": 1765702799999, "quote_volume": 2193.26765, "trades": 32, "taker_buy_base": 46349.3, "taker_buy_quote": 1264.83517 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0271, "close": 0.0272, "volume": 380162.2, "close_time": 1765706399999, "quote_volume": 10392.58899, "trades": 20, "taker_buy_base": 365699.0, "taker_buy_quote": 9999.99745 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0271, "close": 0.0272, "volume": 200819.9, "close_time": 1765709999999, "quote_volume": 5449.06462, "trades": 61, "taker_buy_base": 80369.6, "taker_buy_quote": 2180.77956 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0267, "close": 0.027, "volume": 79399.0, "close_time": 1765713599999, "quote_volume": 2130.9355, "trades": 28, "taker_buy_base": 29127.7, "taker_buy_quote": 780.97124 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0269, "close": 0.0272, "volume": 147117.9, "close_time": 1765717199999, "quote_volume": 3979.12581, "trades": 57, "taker_buy_base": 70217.9, "taker_buy_quote": 1900.01081 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 93865.6, "close_time": 1765720799999, "quote_volume": 2543.75776, "trades": 32, "taker_buy_base": 73727.0, "taker_buy_quote": 1998.0017 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0268, "close": 0.0268, "volume": 354716.6, "close_time": 1765724399999, "quote_volume": 9565.78692, "trades": 85, "taker_buy_base": 136241.0, "taker_buy_quote": 3673.25398 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0268, "close": 0.0269, "volume": 165705.4, "close_time": 1765727999999, "quote_volume": 4443.5889, "trades": 56, "taker_buy_base": 77445.6, "taker_buy_quote": 2077.73789 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0268, "close": 0.0269, "volume": 151491.3, "close_time": 1765731599999, "quote_volume": 4083.75689, "trades": 45, "taker_buy_base": 74837.5, "taker_buy_quote": 2017.5475 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0266, "close": 0.0266, "volume": 264253.4, "close_time": 1765735199999, "quote_volume": 7064.57031, "trades": 84, "taker_buy_base": 130133.6, "taker_buy_quote": 3477.94133 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0267, "close": 0.0268, "volume": 68632.4, "close_time": 1765738799999, "quote_volume": 1837.74082, "trades": 13, "taker_buy_base": 42019.9, "taker_buy_quote": 1126.13332 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 91108.9, "close_time": 1765742399999, "quote_volume": 2433.88454, "trades": 35, "taker_buy_base": 28204.2, "taker_buy_quote": 754.0253 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0266, "close": 0.0266, "volume": 269714.2, "close_time": 1765745999999, "quote_volume": 7194.93676, "trades": 77, "taker_buy_base": 124698.9, "taker_buy_quote": 3327.32731 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0264, "volume": 214986.9, "close_time": 1765749599999, "quote_volume": 5709.84791, "trades": 92, "taker_buy_base": 131124.4, "taker_buy_quote": 3481.72041 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 77165.1, "close_time": 1765753199999, "quote_volume": 2041.63337, "trades": 15, "taker_buy_base": 44581.8, "taker_buy_quote": 1180.6677 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0261, "close": 0.0264, "volume": 187629.3, "close_time": 1765756799999, "quote_volume": 4951.67458, "trades": 102, "taker_buy_base": 82494.5, "taker_buy_quote": 2179.41624 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0264, "close": 0.0265, "volume": 180194.9, "close_time": 1765760399999, "quote_volume": 4771.35872, "trades": 61, "taker_buy_base": 107649.8, "taker_buy_quote": 2851.09781 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0266, "high": 0.027, "low": 0.0266, "close": 0.027, "volume": 166410.1, "close_time": 1765763999999, "quote_volume": 4465.47394, "trades": 57, "taker_buy_base": 74106.4, "taker_buy_quote": 1987.75207 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.027, "high": 0.0272, "low": 0.027, "close": 0.0271, "volume": 119490.9, "close_time": 1765767599999, "quote_volume": 3237.41583, "trades": 53, "taker_buy_base": 51452.0, "taker_buy_quote": 1394.6714 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0269, "high": 0.027, "low": 0.0269, "close": 0.0269, "volume": 138271.0, "close_time": 1765771199999, "quote_volume": 3724.03342, "trades": 53, "taker_buy_base": 63289.9, "taker_buy_quote": 1706.09355 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0269, "close": 0.0271, "volume": 64353.8, "close_time": 1765774799999, "quote_volume": 1738.25635, "trades": 21, "taker_buy_base": 29170.0, "taker_buy_quote": 787.68625 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0272, "close": 0.0272, "volume": 91829.6, "close_time": 1765778399999, "quote_volume": 2497.76512, "trades": 43, "taker_buy_base": 33526.9, "taker_buy_quote": 911.93168 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0272, "close": 0.0272, "volume": 89512.5, "close_time": 1765781999999, "quote_volume": 2435.3475, "trades": 30, "taker_buy_base": 39487.5, "taker_buy_quote": 1074.06 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0269, "close": 0.0269, "volume": 82904.3, "close_time": 1765785599999, "quote_volume": 2236.96148, "trades": 22, "taker_buy_base": 34058.1, "taker_buy_quote": 919.87245 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.027, "high": 0.0271, "low": 0.027, "close": 0.027, "volume": 57277.4, "close_time": 1765789199999, "quote_volume": 1549.24355, "trades": 17, "taker_buy_base": 13112.5, "taker_buy_quote": 354.54125 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0269, "high": 0.027, "low": 0.0269, "close": 0.027, "volume": 102718.8, "close_time": 1765792799999, "quote_volume": 2767.61342, "trades": 49, "taker_buy_base": 54488.6, "taker_buy_quote": 1468.70229 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.027, "high": 0.0271, "low": 0.0269, "close": 0.0269, "volume": 80675.1, "close_time": 1765796399999, "quote_volume": 2174.6213, "trades": 34, "taker_buy_base": 38523.2, "taker_buy_quote": 1038.72073 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0268, "close": 0.0269, "volume": 42175.4, "close_time": 1765799999999, "quote_volume": 1134.21451, "trades": 10, "taker_buy_base": 9112.5, "taker_buy_quote": 245.12625 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0268, "close": 0.0269, "volume": 34152.4, "close_time": 1765803599999, "quote_volume": 917.29269, "trades": 19, "taker_buy_base": 12889.9, "taker_buy_quote": 345.93894 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0266, "close": 0.0267, "volume": 258931.9, "close_time": 1765807199999, "quote_volume": 6922.54026, "trades": 131, "taker_buy_base": 130670.3, "taker_buy_quote": 3491.34248 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0259, "close": 0.0261, "volume": 558624.6, "close_time": 1765810799999, "quote_volume": 14791.5251, "trades": 203, "taker_buy_base": 271397.0, "taker_buy_quote": 7197.76658 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.026, "high": 0.026, "low": 0.0251, "close": 0.0252, "volume": 638114.8, "close_time": 1765814399999, "quote_volume": 16224.96567, "trades": 224, "taker_buy_base": 336007.9, "taker_buy_quote": 8561.11359 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0249, "close": 0.0249, "volume": 503755.4, "close_time": 1765817999999, "quote_volume": 12662.84023, "trades": 187, "taker_buy_base": 262640.4, "taker_buy_quote": 6595.52994 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0245, "close": 0.0246, "volume": 280985.8, "close_time": 1765821599999, "quote_volume": 6941.11364, "trades": 157, "taker_buy_base": 159771.4, "taker_buy_quote": 3949.27447 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0242, "close": 0.0247, "volume": 338806.5, "close_time": 1765825199999, "quote_volume": 8274.37655, "trades": 148, "taker_buy_base": 126163.6, "taker_buy_quote": 3086.67195 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0247, "high": 0.025, "low": 0.0247, "close": 0.0248, "volume": 235085.9, "close_time": 1765828799999, "quote_volume": 5865.8497, "trades": 87, "taker_buy_base": 104538.0, "taker_buy_quote": 2610.36308 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0248, "high": 0.025, "low": 0.0245, "close": 0.0248, "volume": 369161.8, "close_time": 1765832399999, "quote_volume": 9143.96228, "trades": 161, "taker_buy_base": 161669.6, "taker_buy_quote": 4003.55922 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0248, "high": 0.025, "low": 0.0248, "close": 0.0249, "volume": 258312.2, "close_time": 1765835999999, "quote_volume": 6426.09254, "trades": 72, "taker_buy_base": 143223.8, "taker_buy_quote": 3562.68437 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0249, "high": 0.025, "low": 0.0248, "close": 0.0248, "volume": 20484.5, "close_time": 1765839599999, "quote_volume": 509.96147, "trades": 11, "taker_buy_base": 10333.7, "taker_buy_quote": 257.33724 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.025, "high": 0.0252, "low": 0.025, "close": 0.0252, "volume": 193338.5, "close_time": 1765843199999, "quote_volume": 4851.86063, "trades": 43, "taker_buy_base": 61180.5, "taker_buy_quote": 1534.69483 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0248, "close": 0.0248, "volume": 223810.6, "close_time": 1765846799999, "quote_volume": 5604.35224, "trades": 72, "taker_buy_base": 118988.8, "taker_buy_quote": 2984.44044 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0245, "close": 0.0246, "volume": 171701.1, "close_time": 1765850399999, "quote_volume": 4234.91827, "trades": 56, "taker_buy_base": 83243.8, "taker_buy_quote": 2054.0756 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0245, "close": 0.0247, "volume": 84143.3, "close_time": 1765853999999, "quote_volume": 2072.96187, "trades": 43, "taker_buy_base": 19575.3, "taker_buy_quote": 483.44215 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0246, "close": 0.0248, "volume": 44914.2, "close_time": 1765857599999, "quote_volume": 1109.87737, "trades": 30, "taker_buy_base": 13474.1, "taker_buy_quote": 332.57826 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0245, "close": 0.0247, "volume": 132857.2, "close_time": 1765861199999, "quote_volume": 3279.40279, "trades": 72, "taker_buy_base": 92090.5, "taker_buy_quote": 2272.39509 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 122121.3, "close_time": 1765864799999, "quote_volume": 3022.14528, "trades": 45, "taker_buy_base": 32859.0, "taker_buy_quote": 813.29978 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0249, "high": 0.025, "low": 0.0249, "close": 0.025, "volume": 28235.8, "close_time": 1765868399999, "quote_volume": 705.57438, "trades": 17, "taker_buy_base": 22182.0, "taker_buy_quote": 554.22938 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.025, "high": 0.025, "low": 0.0247, "close": 0.0247, "volume": 128360.3, "close_time": 1765871999999, "quote_volume": 3190.03403, "trades": 79, "taker_buy_base": 29609.1, "taker_buy_quote": 734.35751 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0248, "high": 0.025, "low": 0.0248, "close": 0.0248, "volume": 195546.9, "close_time": 1765875599999, "quote_volume": 4867.19473, "trades": 112, "taker_buy_base": 102201.0, "taker_buy_quote": 2544.24289 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0249, "high": 0.025, "low": 0.0249, "close": 0.0249, "volume": 94281.2, "close_time": 1765879199999, "quote_volume": 2348.08123, "trades": 30, "taker_buy_base": 61603.8, "taker_buy_quote": 1534.41397 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0249, "high": 0.0255, "low": 0.0249, "close": 0.0253, "volume": 284391.2, "close_time": 1765882799999, "quote_volume": 7165.10815, "trades": 141, "taker_buy_base": 110958.2, "taker_buy_quote": 2800.1105 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0253, "close": 0.0256, "volume": 127259.2, "close_time": 1765886399999, "quote_volume": 3232.47535, "trades": 67, "taker_buy_base": 64070.3, "taker_buy_quote": 1629.60436 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0254, "close": 0.0254, "volume": 175882.8, "close_time": 1765889999999, "quote_volume": 4481.78546, "trades": 77, "taker_buy_base": 77731.5, "taker_buy_quote": 1980.74491 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0251, "close": 0.0251, "volume": 260691.3, "close_time": 1765893599999, "quote_volume": 6600.91011, "trades": 121, "taker_buy_base": 132524.5, "taker_buy_quote": 3360.67045 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0251, "high": 0.0255, "low": 0.0249, "close": 0.0254, "volume": 281685.0, "close_time": 1765897199999, "quote_volume": 7119.3474, "trades": 159, "taker_buy_base": 150641.8, "taker_buy_quote": 3811.44423 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0253, "close": 0.0257, "volume": 380589.5, "close_time": 1765900799999, "quote_volume": 9678.38956, "trades": 167, "taker_buy_base": 197438.5, "taker_buy_quote": 5021.68495 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0254, "close": 0.0255, "volume": 610396.9, "close_time": 1765904399999, "quote_volume": 15575.95796, "trades": 241, "taker_buy_base": 116620.2, "taker_buy_quote": 2977.6664 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0252, "close": 0.0252, "volume": 111291.0, "close_time": 1765907999999, "quote_volume": 2832.6695, "trades": 52, "taker_buy_base": 88955.6, "taker_buy_quote": 2263.6168 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0253, "close": 0.0256, "volume": 166442.6, "close_time": 1765911599999, "quote_volume": 4250.54908, "trades": 67, "taker_buy_base": 113591.2, "taker_buy_quote": 2898.91003 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0255, "volume": 97933.5, "close_time": 1765915199999, "quote_volume": 2490.66027, "trades": 45, "taker_buy_base": 67118.8, "taker_buy_quote": 1706.22754 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 167693.8, "close_time": 1765918799999, "quote_volume": 4274.93814, "trades": 71, "taker_buy_base": 75711.9, "taker_buy_quote": 1930.626 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0254, "close": 0.0255, "volume": 53003.4, "close_time": 1765922399999, "quote_volume": 1349.33427, "trades": 26, "taker_buy_base": 30479.1, "taker_buy_quote": 776.89643 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0254, "close": 0.0255, "volume": 29155.4, "close_time": 1765925999999, "quote_volume": 743.05216, "trades": 20, "taker_buy_base": 22973.6, "taker_buy_quote": 585.8268 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0254, "close": 0.0254, "volume": 86391.4, "close_time": 1765929599999, "quote_volume": 2194.34156, "trades": 31, "taker_buy_base": 46391.4, "taker_buy_quote": 1178.34156 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0252, "close": 0.0252, "volume": 67402.0, "close_time": 1765933199999, "quote_volume": 1700.6218, "trades": 33, "taker_buy_base": 42282.1, "taker_buy_quote": 1065.50892 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0252, "close": 0.0252, "volume": 100476.4, "close_time": 1765936799999, "quote_volume": 2541.55967, "trades": 47, "taker_buy_base": 84692.8, "taker_buy_quote": 2141.96839 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0251, "close": 0.0252, "volume": 45712.8, "close_time": 1765940399999, "quote_volume": 1151.33725, "trades": 33, "taker_buy_base": 20851.1, "taker_buy_quote": 525.24852 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0252, "high": 0.0252, "low": 0.025, "close": 0.025, "volume": 33125.0, "close_time": 1765943999999, "quote_volume": 834.075, "trades": 15, "taker_buy_base": 17625.0, "taker_buy_quote": 443.475 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.025, "high": 0.0251, "low": 0.0249, "close": 0.0249, "volume": 117249.6, "close_time": 1765947599999, "quote_volume": 2924.22962, "trades": 32, "taker_buy_base": 64374.6, "taker_buy_quote": 1606.10462 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0246, "close": 0.0248, "volume": 109436.3, "close_time": 1765951199999, "quote_volume": 2705.07784, "trades": 63, "taker_buy_base": 56768.7, "taker_buy_quote": 1403.83635 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 123023.8, "close_time": 1765954799999, "quote_volume": 3061.64462, "trades": 67, "taker_buy_base": 56752.4, "taker_buy_quote": 1412.54467 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0249, "high": 0.025, "low": 0.0249, "close": 0.025, "volume": 398041.8, "close_time": 1765958399999, "quote_volume": 9920.60954, "trades": 162, "taker_buy_base": 212798.1, "taker_buy_quote": 5303.64851 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0248, "close": 0.0248, "volume": 107546.9, "close_time": 1765961999999, "quote_volume": 2672.50588, "trades": 33, "taker_buy_base": 28466.0, "taker_buy_quote": 707.0534 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 104377.7, "close_time": 1765965599999, "quote_volume": 2598.66723, "trades": 51, "taker_buy_base": 32002.5, "taker_buy_quote": 796.52475 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 26474.8, "close_time": 1765969199999, "quote_volume": 656.57504, "trades": 8, "taker_buy_base": 19724.8, "taker_buy_quote": 489.17504 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 79192.6, "close_time": 1765972799999, "quote_volume": 1971.22074, "trades": 34, "taker_buy_base": 55154.9, "taker_buy_quote": 1372.68201 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0249, "high": 0.025, "low": 0.0249, "close": 0.0249, "volume": 199179.3, "close_time": 1765976399999, "quote_volume": 4963.01191, "trades": 56, "taker_buy_base": 120198.8, "taker_buy_quote": 2995.98158 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.025, "high": 0.0252, "low": 0.0249, "close": 0.0252, "volume": 151476.9, "close_time": 1765979999999, "quote_volume": 3787.56723, "trades": 53, "taker_buy_base": 77125.0, "taker_buy_quote": 1931.4625 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0252, "high": 0.0256, "low": 0.0247, "close": 0.0256, "volume": 494780.2, "close_time": 1765983599999, "quote_volume": 12391.79127, "trades": 179, "taker_buy_base": 198755.7, "taker_buy_quote": 4977.49019 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0248, "close": 0.0248, "volume": 393105.5, "close_time": 1765987199999, "quote_volume": 9992.69896, "trades": 135, "taker_buy_base": 222914.3, "taker_buy_quote": 5675.45943 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0247, "high": 0.0248, "low": 0.024, "close": 0.0243, "volume": 797094.0, "close_time": 1765990799999, "quote_volume": 19326.17091, "trades": 266, "taker_buy_base": 394650.1, "taker_buy_quote": 9571.95122 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0244, "high": 0.0244, "low": 0.024, "close": 0.024, "volume": 359300.3, "close_time": 1765994399999, "quote_volume": 8699.57214, "trades": 142, "taker_buy_base": 176554.8, "taker_buy_quote": 4277.5829 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.024, "high": 0.0241, "low": 0.0235, "close": 0.0236, "volume": 599269.1, "close_time": 1765997999999, "quote_volume": 14348.57743, "trades": 191, "taker_buy_base": 288597.6, "taker_buy_quote": 6916.17552 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0235, "close": 0.0238, "volume": 260704.2, "close_time": 1766001599999, "quote_volume": 6150.12883, "trades": 91, "taker_buy_base": 165113.3, "taker_buy_quote": 3896.1409 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0239, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 395112.4, "close_time": 1766005199999, "quote_volume": 9438.54252, "trades": 99, "taker_buy_base": 209124.0, "taker_buy_quote": 4996.026 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0235, "close": 0.0236, "volume": 103108.9, "close_time": 1766008799999, "quote_volume": 2440.96957, "trades": 34, "taker_buy_base": 61542.2, "taker_buy_quote": 1455.43342 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 80957.8, "close_time": 1766012399999, "quote_volume": 1926.24988, "trades": 20, "taker_buy_base": 6750.0, "taker_buy_quote": 159.6375 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0237, "volume": 642537.8, "close_time": 1766015999999, "quote_volume": 15165.84041, "trades": 162, "taker_buy_base": 64033.0, "taker_buy_quote": 1517.2446 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 159938.4, "close_time": 1766019599999, "quote_volume": 3788.63714, "trades": 69, "taker_buy_base": 119357.1, "taker_buy_quote": 2828.15969 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 99175.0, "close_time": 1766023199999, "quote_volume": 2325.99074, "trades": 41, "taker_buy_base": 35667.7, "taker_buy_quote": 837.63977 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 222723.0, "close_time": 1766026799999, "quote_volume": 5234.81128, "trades": 94, "taker_buy_base": 136422.6, "taker_buy_quote": 3207.50598 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0232, "volume": 61636.3, "close_time": 1766030399999, "quote_volume": 1434.27626, "trades": 25, "taker_buy_base": 37876.4, "taker_buy_quote": 881.52234 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0232, "close": 0.0233, "volume": 35608.8, "close_time": 1766033999999, "quote_volume": 829.65944, "trades": 24, "taker_buy_base": 6048.6, "taker_buy_quote": 140.93238 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0234, "high": 0.0234, "low": 0.023, "close": 0.023, "volume": 51894.9, "close_time": 1766037599999, "quote_volume": 1203.03121, "trades": 23, "taker_buy_base": 25617.1, "taker_buy_quote": 592.68695 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 73365.7, "close_time": 1766041199999, "quote_volume": 1693.46433, "trades": 29, "taker_buy_base": 54243.0, "taker_buy_quote": 1251.81501 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 102775.2, "close_time": 1766044799999, "quote_volume": 2383.34694, "trades": 49, "taker_buy_base": 44313.4, "taker_buy_quote": 1026.56062 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0233, "volume": 258248.3, "close_time": 1766048399999, "quote_volume": 6025.3489, "trades": 105, "taker_buy_base": 153563.2, "taker_buy_quote": 3584.36028 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0234, "volume": 80270.4, "close_time": 1766051999999, "quote_volume": 1871.00536, "trades": 35, "taker_buy_base": 39777.7, "taker_buy_quote": 927.18795 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0234, "volume": 77716.0, "close_time": 1766055599999, "quote_volume": 1818.40224, "trades": 37, "taker_buy_base": 47819.4, "taker_buy_quote": 1118.97396 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 23463.9, "close_time": 1766059199999, "quote_volume": 546.70887, "trades": 6, "taker_buy_base": 16713.9, "taker_buy_quote": 389.43387 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0233, "close": 0.0234, "volume": 293988.0, "close_time": 1766062799999, "quote_volume": 6859.35792, "trades": 65, "taker_buy_base": 144453.7, "taker_buy_quote": 3369.55173 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0235, "high": 0.024, "low": 0.0235, "close": 0.024, "volume": 315431.1, "close_time": 1766066399999, "quote_volume": 7479.96151, "trades": 105, "taker_buy_base": 188922.3, "taker_buy_quote": 4479.62642 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0235, "close": 0.0237, "volume": 561828.3, "close_time": 1766069999999, "quote_volume": 13342.90379, "trades": 226, "taker_buy_base": 278616.3, "taker_buy_quote": 6623.39443 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0236, "high": 0.024, "low": 0.0235, "close": 0.0238, "volume": 506731.1, "close_time": 1766073599999, "quote_volume": 12047.80643, "trades": 223, "taker_buy_base": 290160.4, "taker_buy_quote": 6903.48412 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 308624.2, "close_time": 1766077199999, "quote_volume": 7275.24429, "trades": 129, "taker_buy_base": 132849.7, "taker_buy_quote": 3135.04015 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0222, "close": 0.0227, "volume": 752908.2, "close_time": 1766080799999, "quote_volume": 17037.99135, "trades": 309, "taker_buy_base": 418213.5, "taker_buy_quote": 9441.63057 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0223, "close": 0.0223, "volume": 311053.5, "close_time": 1766084399999, "quote_volume": 7018.94633, "trades": 167, "taker_buy_base": 180891.1, "taker_buy_quote": 4081.14245 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0217, "close": 0.0218, "volume": 495560.4, "close_time": 1766087999999, "quote_volume": 10950.89568, "trades": 233, "taker_buy_base": 348685.3, "taker_buy_quote": 7711.23917 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0218, "close": 0.0219, "volume": 199271.3, "close_time": 1766091599999, "quote_volume": 4382.76358, "trades": 98, "taker_buy_base": 96513.9, "taker_buy_quote": 2122.81395 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0219, "high": 0.0224, "low": 0.0219, "close": 0.0223, "volume": 240851.1, "close_time": 1766095199999, "quote_volume": 5356.41453, "trades": 116, "taker_buy_base": 133035.9, "taker_buy_quote": 2959.91187 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0223, "close": 0.0223, "volume": 81905.9, "close_time": 1766098799999, "quote_volume": 1833.53756, "trades": 43, "taker_buy_base": 29209.0, "taker_buy_quote": 653.6066 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0223, "close": 0.0223, "volume": 140358.4, "close_time": 1766102399999, "quote_volume": 3129.99232, "trades": 78, "taker_buy_base": 10631.1, "taker_buy_quote": 237.07353 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 249186.5, "close_time": 1766105999999, "quote_volume": 5560.25747, "trades": 100, "taker_buy_base": 126000.2, "taker_buy_quote": 2812.49424 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0221, "close": 0.0222, "volume": 139222.8, "close_time": 1766109599999, "quote_volume": 3094.04149, "trades": 59, "taker_buy_base": 66701.5, "taker_buy_quote": 1484.37737 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 136831.7, "close_time": 1766113199999, "quote_volume": 3046.40639, "trades": 62, "taker_buy_base": 71425.7, "taker_buy_quote": 1588.92915 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0225, "high": 0.0233, "low": 0.0225, "close": 0.0231, "volume": 386898.5, "close_time": 1766116799999, "quote_volume": 8871.21293, "trades": 179, "taker_buy_base": 180058.9, "taker_buy_quote": 4122.6394 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 175162.5, "close_time": 1766120399999, "quote_volume": 4063.67482, "trades": 75, "taker_buy_base": 108793.2, "taker_buy_quote": 2524.00224 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.0232, "volume": 97354.1, "close_time": 1766123999999, "quote_volume": 2253.15649, "trades": 44, "taker_buy_base": 66785.2, "taker_buy_quote": 1545.71189 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0235, "volume": 179093.7, "close_time": 1766127599999, "quote_volume": 4171.82161, "trades": 78, "taker_buy_base": 127939.5, "taker_buy_quote": 2979.4236 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0235, "close": 0.0235, "volume": 454790.5, "close_time": 1766131199999, "quote_volume": 10739.15683, "trades": 173, "taker_buy_base": 285816.4, "taker_buy_quote": 6754.21715 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0235, "close": 0.0236, "volume": 154628.5, "close_time": 1766134799999, "quote_volume": 3648.83076, "trades": 53, "taker_buy_base": 81081.3, "taker_buy_quote": 1913.14244 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 45398.7, "close_time": 1766138399999, "quote_volume": 1066.60445, "trades": 17, "taker_buy_base": 14174.8, "taker_buy_quote": 333.1078 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0233, "close": 0.0235, "volume": 552605.5, "close_time": 1766141999999, "quote_volume": 12954.51116, "trades": 188, "taker_buy_base": 80045.5, "taker_buy_quote": 1882.67501 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0235, "close": 0.0237, "volume": 337719.1, "close_time": 1766145599999, "quote_volume": 7994.39681, "trades": 131, "taker_buy_base": 146651.2, "taker_buy_quote": 3476.47139 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 310911.2, "close_time": 1766149199999, "quote_volume": 7373.58583, "trades": 142, "taker_buy_base": 126443.4, "taker_buy_quote": 2998.53614 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 116368.0, "close_time": 1766152799999, "quote_volume": 2757.7216, "trades": 66, "taker_buy_base": 56616.1, "taker_buy_quote": 1341.60157 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0237, "close": 0.0239, "volume": 238962.4, "close_time": 1766156399999, "quote_volume": 5693.9584, "trades": 84, "taker_buy_base": 133973.4, "taker_buy_quote": 3195.38471 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.024, "high": 0.0243, "low": 0.0239, "close": 0.0239, "volume": 692847.6, "close_time": 1766159999999, "quote_volume": 16638.63269, "trades": 167, "taker_buy_base": 422059.3, "taker_buy_quote": 10149.11823 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.024, "high": 0.0243, "low": 0.024, "close": 0.024, "volume": 132367.9, "close_time": 1766163599999, "quote_volume": 3197.50067, "trades": 56, "taker_buy_base": 74100.2, "taker_buy_quote": 1791.65965 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0237, "close": 0.0237, "volume": 304601.7, "close_time": 1766167199999, "quote_volume": 7300.24086, "trades": 89, "taker_buy_base": 153836.7, "taker_buy_quote": 3683.68033 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0237, "high": 0.024, "low": 0.0236, "close": 0.024, "volume": 353059.9, "close_time": 1766170799999, "quote_volume": 8418.61372, "trades": 119, "taker_buy_base": 253821.8, "taker_buy_quote": 6048.85874 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.024, "high": 0.0246, "low": 0.024, "close": 0.0244, "volume": 314370.9, "close_time": 1766174399999, "quote_volume": 7655.47862, "trades": 109, "taker_buy_base": 190549.8, "taker_buy_quote": 4637.55067 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0242, "close": 0.0245, "volume": 263703.9, "close_time": 1766177999999, "quote_volume": 6439.42017, "trades": 109, "taker_buy_base": 116842.1, "taker_buy_quote": 2854.34022 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 96586.7, "close_time": 1766181599999, "quote_volume": 2352.47669, "trades": 21, "taker_buy_base": 65306.3, "taker_buy_quote": 1591.61297 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 95116.7, "close_time": 1766185199999, "quote_volume": 2316.98041, "trades": 15, "taker_buy_base": 47196.6, "taker_buy_quote": 1149.94373 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 29603.3, "close_time": 1766188799999, "quote_volume": 719.38232, "trades": 6, "taker_buy_base": 221.3, "taker_buy_quote": 5.39972 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 131505.2, "close_time": 1766192399999, "quote_volume": 3195.5995, "trades": 61, "taker_buy_base": 50837.9, "taker_buy_quote": 1235.38411 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 80779.5, "close_time": 1766195999999, "quote_volume": 1962.91339, "trades": 42, "taker_buy_base": 26062.5, "taker_buy_quote": 633.31875 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 18504.2, "close_time": 1766199599999, "quote_volume": 447.82427, "trades": 8, "taker_buy_base": 11363.8, "taker_buy_quote": 275.02659 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 48090.4, "close_time": 1766203199999, "quote_volume": 1165.91239, "trades": 16, "taker_buy_base": 35213.0, "taker_buy_quote": 853.73402 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.0241, "volume": 65040.1, "close_time": 1766206799999, "quote_volume": 1570.72622, "trades": 34, "taker_buy_base": 38158.2, "taker_buy_quote": 921.07412 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.0241, "volume": 193140.4, "close_time": 1766210399999, "quote_volume": 4654.6561, "trades": 95, "taker_buy_base": 129677.5, "taker_buy_quote": 3125.22775 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 15137.5, "close_time": 1766213999999, "quote_volume": 364.81375, "trades": 5, "taker_buy_base": 3712.5, "taker_buy_quote": 89.47125 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 108684.0, "close_time": 1766217599999, "quote_volume": 2625.23701, "trades": 31, "taker_buy_base": 59011.0, "taker_buy_quote": 1424.30942 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 33208.1, "close_time": 1766221199999, "quote_volume": 807.32808, "trades": 7, "taker_buy_base": 27425.0, "taker_buy_quote": 666.79875 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0241, "close": 0.0242, "volume": 420602.1, "close_time": 1766224799999, "quote_volume": 10176.0189, "trades": 91, "taker_buy_base": 285960.2, "taker_buy_quote": 6920.57272 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0241, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 68726.0, "close_time": 1766228399999, "quote_volume": 1649.50341, "trades": 14, "taker_buy_base": 3313.0, "taker_buy_quote": 79.512 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.0241, "volume": 163516.6, "close_time": 1766231999999, "quote_volume": 3929.08512, "trades": 44, "taker_buy_base": 113258.8, "taker_buy_quote": 2722.9537 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 3712.5, "close_time": 1766235599999, "quote_volume": 89.47125, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.024, "high": 0.024, "low": 0.0239, "close": 0.024, "volume": 146299.1, "close_time": 1766239199999, "quote_volume": 3501.80205, "trades": 32, "taker_buy_base": 76430.0, "taker_buy_quote": 1830.42186 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.024, "high": 0.0241, "low": 0.0239, "close": 0.0241, "volume": 204475.5, "close_time": 1766242799999, "quote_volume": 4904.64822, "trades": 70, "taker_buy_base": 84604.1, "taker_buy_quote": 2029.3191 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0241, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 203471.4, "close_time": 1766246399999, "quote_volume": 4888.22437, "trades": 40, "taker_buy_base": 37448.6, "taker_buy_quote": 899.13765 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 18550.1, "close_time": 1766249999999, "quote_volume": 447.08646, "trades": 4, "taker_buy_base": 6108.1, "taker_buy_quote": 147.23426 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 113762.8, "close_time": 1766253599999, "quote_volume": 2741.71253, "trades": 60, "taker_buy_base": 42571.4, "taker_buy_quote": 1025.99979 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0241, "high": 0.0241, "low": 0.024, "close": 0.0241, "volume": 80767.8, "close_time": 1766257199999, "quote_volume": 1946.4822, "trades": 24, "taker_buy_base": 57096.2, "taker_buy_quote": 1376.01842 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 10880.0, "close_time": 1766260799999, "quote_volume": 262.22965, "trades": 8, "taker_buy_base": 10515.5, "taker_buy_quote": 253.48165 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 25505.4, "close_time": 1766264399999, "quote_volume": 614.68014, "trades": 15, "taker_buy_base": 9425.0, "taker_buy_quote": 227.1425 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 86359.1, "close_time": 1766267999999, "quote_volume": 2073.83394, "trades": 21, "taker_buy_base": 76413.9, "taker_buy_quote": 1834.7342 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0238, "close": 0.024, "volume": 89587.1, "close_time": 1766271599999, "quote_volume": 2136.79769, "trades": 22, "taker_buy_base": 55415.2, "taker_buy_quote": 1322.48605 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 28941.4, "close_time": 1766275199999, "quote_volume": 694.5936, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.024, "high": 0.024, "low": 0.0239, "close": 0.0239, "volume": 156072.8, "close_time": 1766278799999, "quote_volume": 3738.11999, "trades": 58, "taker_buy_base": 79320.8, "taker_buy_quote": 1899.51929 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0237, "volume": 133125.4, "close_time": 1766282399999, "quote_volume": 3164.31555, "trades": 34, "taker_buy_base": 45313.5, "taker_buy_quote": 1076.62633 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 217909.7, "close_time": 1766285999999, "quote_volume": 5122.06382, "trades": 64, "taker_buy_base": 164819.9, "taker_buy_quote": 3875.10592 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0237, "volume": 83633.3, "close_time": 1766289599999, "quote_volume": 1973.5716, "trades": 28, "taker_buy_base": 29922.1, "taker_buy_quote": 705.98728 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 160684.2, "close_time": 1766293199999, "quote_volume": 3779.54267, "trades": 40, "taker_buy_base": 123287.2, "taker_buy_quote": 2899.84208 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 73119.6, "close_time": 1766296799999, "quote_volume": 1718.3106, "trades": 13, "taker_buy_base": 19751.7, "taker_buy_quote": 464.16495 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 43085.4, "close_time": 1766300399999, "quote_volume": 1012.5069, "trades": 27, "taker_buy_base": 38980.7, "taker_buy_quote": 916.04645 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 27076.8, "close_time": 1766303999999, "quote_volume": 636.3048, "trades": 11, "taker_buy_base": 5671.4, "taker_buy_quote": 133.2779 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0235, "close": 0.0236, "volume": 69048.8, "close_time": 1766307599999, "quote_volume": 1628.45841, "trades": 25, "taker_buy_base": 46707.1, "taker_buy_quote": 1101.76143 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 585979.8, "close_time": 1766311199999, "quote_volume": 13828.71248, "trades": 207, "taker_buy_base": 379651.5, "taker_buy_quote": 8960.21944 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 58292.0, "close_time": 1766314799999, "quote_volume": 1368.51931, "trades": 28, "taker_buy_base": 19560.2, "taker_buy_quote": 460.88064 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 127050.0, "close_time": 1766318399999, "quote_volume": 2983.12887, "trades": 33, "taker_buy_base": 118570.7, "taker_buy_quote": 2784.31619 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0233, "close": 0.0233, "volume": 194312.7, "close_time": 1766321999999, "quote_volume": 4560.09565, "trades": 45, "taker_buy_base": 90831.1, "taker_buy_quote": 2129.24449 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0226, "close": 0.0227, "volume": 761955.1, "close_time": 1766325599999, "quote_volume": 17412.10473, "trades": 192, "taker_buy_base": 397001.7, "taker_buy_quote": 9068.9199 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0226, "close": 0.0228, "volume": 358684.7, "close_time": 1766329199999, "quote_volume": 8174.13658, "trades": 116, "taker_buy_base": 109024.1, "taker_buy_quote": 2488.14534 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0227, "close": 0.0229, "volume": 278894.9, "close_time": 1766332799999, "quote_volume": 6365.67958, "trades": 76, "taker_buy_base": 163280.7, "taker_buy_quote": 3729.53189 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0228, "high": 0.023, "low": 0.0228, "close": 0.023, "volume": 165809.7, "close_time": 1766336399999, "quote_volume": 3794.68954, "trades": 32, "taker_buy_base": 43192.7, "taker_buy_quote": 991.4672 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 125334.6, "close_time": 1766339999999, "quote_volume": 2894.84763, "trades": 32, "taker_buy_base": 57398.3, "taker_buy_quote": 1326.60947 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 248322.5, "close_time": 1766343599999, "quote_volume": 5705.07136, "trades": 33, "taker_buy_base": 110652.7, "taker_buy_quote": 2541.65627 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 111190.0, "close_time": 1766347199999, "quote_volume": 2550.37722, "trades": 19, "taker_buy_base": 68395.4, "taker_buy_quote": 1569.67214 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 388870.1, "close_time": 1766350799999, "quote_volume": 8947.98615, "trades": 177, "taker_buy_base": 270141.5, "taker_buy_quote": 6217.22835 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.0229, "volume": 515602.0, "close_time": 1766354399999, "quote_volume": 11844.09476, "trades": 175, "taker_buy_base": 278906.1, "taker_buy_quote": 6408.56965 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0229, "close": 0.0231, "volume": 139226.6, "close_time": 1766357999999, "quote_volume": 3201.92079, "trades": 36, "taker_buy_base": 25993.2, "taker_buy_quote": 597.09993 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 62990.5, "close_time": 1766361599999, "quote_volume": 1463.7966, "trades": 21, "taker_buy_base": 8396.8, "taker_buy_quote": 194.80576 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0232, "close": 0.0232, "volume": 494118.3, "close_time": 1766365199999, "quote_volume": 11545.89974, "trades": 117, "taker_buy_base": 231312.3, "taker_buy_quote": 5408.26698 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0232, "close": 0.0232, "volume": 328457.0, "close_time": 1766368799999, "quote_volume": 7655.02224, "trades": 111, "taker_buy_base": 156860.7, "taker_buy_quote": 3655.66549 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0228, "close": 0.023, "volume": 222491.6, "close_time": 1766372399999, "quote_volume": 5101.27081, "trades": 76, "taker_buy_base": 71152.0, "taker_buy_quote": 1633.63225 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 145531.3, "close_time": 1766375999999, "quote_volume": 3369.24801, "trades": 52, "taker_buy_base": 81012.2, "taker_buy_quote": 1874.61363 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 66380.2, "close_time": 1766379599999, "quote_volume": 1546.65866, "trades": 20, "taker_buy_base": 30943.2, "taker_buy_quote": 720.97656 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 147152.4, "close_time": 1766383199999, "quote_volume": 3415.87791, "trades": 67, "taker_buy_base": 52524.4, "taker_buy_quote": 1219.07482 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 158022.6, "close_time": 1766386799999, "quote_volume": 3664.35247, "trades": 71, "taker_buy_base": 98850.5, "taker_buy_quote": 2292.97723 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 27943.3, "close_time": 1766390399999, "quote_volume": 651.07889, "trades": 15, "taker_buy_base": 17718.5, "taker_buy_quote": 412.84105 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 192306.9, "close_time": 1766393999999, "quote_volume": 4487.42614, "trades": 72, "taker_buy_base": 104464.6, "taker_buy_quote": 2436.50577 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 294187.5, "close_time": 1766397599999, "quote_volume": 6863.08754, "trades": 74, "taker_buy_base": 249230.0, "taker_buy_quote": 5816.14768 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 124624.0, "close_time": 1766401199999, "quote_volume": 2916.2016, "trades": 24, "taker_buy_base": 41301.6, "taker_buy_quote": 966.45744 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 84743.1, "close_time": 1766404799999, "quote_volume": 1995.08386, "trades": 34, "taker_buy_base": 46082.2, "taker_buy_quote": 1084.95475 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 543952.6, "close_time": 1766408399999, "quote_volume": 12798.0106, "trades": 63, "taker_buy_base": 57713.8, "taker_buy_quote": 1362.00442 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 68912.9, "close_time": 1766411999999, "quote_volume": 1618.62565, "trades": 61, "taker_buy_base": 39762.7, "taker_buy_quote": 933.97209 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 392299.0, "close_time": 1766415599999, "quote_volume": 9258.65335, "trades": 98, "taker_buy_base": 221135.5, "taker_buy_quote": 5220.19114 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0236, "volume": 380752.3, "close_time": 1766419199999, "quote_volume": 8953.18924, "trades": 126, "taker_buy_base": 170753.0, "taker_buy_quote": 4015.48224 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 521388.4, "close_time": 1766422799999, "quote_volume": 12324.68488, "trades": 88, "taker_buy_base": 299633.7, "taker_buy_quote": 7091.27396 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0235, "close": 0.0236, "volume": 213338.5, "close_time": 1766426399999, "quote_volume": 5016.23913, "trades": 83, "taker_buy_base": 91944.9, "taker_buy_quote": 2161.48684 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0235, "close": 0.0235, "volume": 201311.3, "close_time": 1766429999999, "quote_volume": 4746.84794, "trades": 74, "taker_buy_base": 79013.0, "taker_buy_quote": 1864.7068 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0229, "close": 0.023, "volume": 174544.3, "close_time": 1766433599999, "quote_volume": 4037.99428, "trades": 54, "taker_buy_base": 114974.4, "taker_buy_quote": 2662.17696 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 220157.7, "close_time": 1766437199999, "quote_volume": 5064.26778, "trades": 90, "taker_buy_base": 131050.8, "taker_buy_quote": 3014.4091 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0232, "volume": 115790.5, "close_time": 1766440799999, "quote_volume": 2682.43143, "trades": 40, "taker_buy_base": 61620.5, "taker_buy_quote": 1427.32998 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 83873.3, "close_time": 1766444399999, "quote_volume": 1950.5944, "trades": 21, "taker_buy_base": 50562.9, "taker_buy_quote": 1177.74908 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0234, "volume": 15405.0, "close_time": 1766447999999, "quote_volume": 359.44435, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 211179.6, "close_time": 1766451599999, "quote_volume": 4961.29066, "trades": 83, "taker_buy_base": 101722.4, "taker_buy_quote": 2390.4764 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 193817.8, "close_time": 1766455199999, "quote_volume": 4547.05028, "trades": 78, "taker_buy_base": 61600.1, "taker_buy_quote": 1447.2311 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 83824.0, "close_time": 1766458799999, "quote_volume": 1957.08094, "trades": 18, "taker_buy_base": 27636.9, "taker_buy_quote": 644.92011 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0232, "close": 0.0233, "volume": 68564.3, "close_time": 1766462399999, "quote_volume": 1593.76123, "trades": 24, "taker_buy_base": 32793.4, "taker_buy_quote": 762.88603 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 138619.8, "close_time": 1766465999999, "quote_volume": 3217.50964, "trades": 48, "taker_buy_base": 100472.2, "taker_buy_quote": 2329.66471 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 81076.6, "close_time": 1766469599999, "quote_volume": 1868.13646, "trades": 33, "taker_buy_base": 57589.0, "taker_buy_quote": 1327.52385 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 97793.0, "close_time": 1766473199999, "quote_volume": 2252.409, "trades": 48, "taker_buy_base": 71272.8, "taker_buy_quote": 1641.5019 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 168774.2, "close_time": 1766476799999, "quote_volume": 3896.06507, "trades": 76, "taker_buy_base": 104494.8, "taker_buy_quote": 2412.27333 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 57938.6, "close_time": 1766480399999, "quote_volume": 1338.38166, "trades": 23, "taker_buy_base": 29317.4, "taker_buy_quote": 677.23194 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 31405.3, "close_time": 1766483999999, "quote_volume": 725.46243, "trades": 10, "taker_buy_base": 12424.1, "taker_buy_quote": 286.99671 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 135172.5, "close_time": 1766487599999, "quote_volume": 3135.9761, "trades": 45, "taker_buy_base": 65934.4, "taker_buy_quote": 1529.67808 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 42844.9, "close_time": 1766491199999, "quote_volume": 998.3394, "trades": 10, "taker_buy_base": 26244.8, "taker_buy_quote": 611.55707 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 270213.0, "close_time": 1766494799999, "quote_volume": 6268.05504, "trades": 86, "taker_buy_base": 55978.5, "taker_buy_quote": 1299.07214 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0232, "close": 0.0232, "volume": 654977.0, "close_time": 1766498399999, "quote_volume": 15304.9855, "trades": 131, "taker_buy_base": 333878.1, "taker_buy_quote": 7802.94863 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0233, "high": 0.0234, "low": 0.023, "close": 0.023, "volume": 508245.3, "close_time": 1766501999999, "quote_volume": 11855.53719, "trades": 196, "taker_buy_base": 215846.5, "taker_buy_quote": 5041.62362 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0232, "close": 0.0234, "volume": 123924.9, "close_time": 1766505599999, "quote_volume": 2896.1965, "trades": 37, "taker_buy_base": 85772.5, "taker_buy_quote": 2005.934 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0234, "close": 0.0238, "volume": 511381.1, "close_time": 1766509199999, "quote_volume": 12064.68297, "trades": 207, "taker_buy_base": 224635.4, "taker_buy_quote": 5294.16929 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0239, "high": 0.024, "low": 0.0234, "close": 0.0235, "volume": 463051.5, "close_time": 1766512799999, "quote_volume": 11012.72058, "trades": 259, "taker_buy_base": 244591.0, "taker_buy_quote": 5820.34689 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0235, "close": 0.0238, "volume": 133220.1, "close_time": 1766516399999, "quote_volume": 3151.41663, "trades": 105, "taker_buy_base": 61765.3, "taker_buy_quote": 1457.40116 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 213510.1, "close_time": 1766519999999, "quote_volume": 5084.28678, "trades": 81, "taker_buy_base": 99871.0, "taker_buy_quote": 2377.59454 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.0239, "volume": 806090.5, "close_time": 1766523599999, "quote_volume": 19314.90509, "trades": 182, "taker_buy_base": 204781.3, "taker_buy_quote": 4922.54444 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 11470.1, "close_time": 1766527199999, "quote_volume": 274.13539, "trades": 5, "taker_buy_base": 3679.7, "taker_buy_quote": 87.94483 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 62237.3, "close_time": 1766530799999, "quote_volume": 1475.92398, "trades": 19, "taker_buy_base": 17510.0, "taker_buy_quote": 417.35306 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 56973.6, "close_time": 1766534399999, "quote_volume": 1350.27432, "trades": 20, "taker_buy_base": 24944.3, "taker_buy_quote": 591.17991 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 34172.3, "close_time": 1766537999999, "quote_volume": 808.04879, "trades": 9, "taker_buy_base": 10631.1, "taker_buy_quote": 251.95707 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0235, "volume": 100092.9, "close_time": 1766541599999, "quote_volume": 2364.87875, "trades": 30, "taker_buy_base": 31083.2, "taker_buy_quote": 737.19824 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0232, "close": 0.0232, "volume": 433550.5, "close_time": 1766545199999, "quote_volume": 10107.88775, "trades": 121, "taker_buy_base": 246541.8, "taker_buy_quote": 5751.0012 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.0233, "volume": 98669.8, "close_time": 1766548799999, "quote_volume": 2281.82894, "trades": 31, "taker_buy_base": 72271.5, "taker_buy_quote": 1670.52829 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0232, "close": 0.0232, "volume": 398676.0, "close_time": 1766552399999, "quote_volume": 9324.80657, "trades": 106, "taker_buy_base": 216247.9, "taker_buy_quote": 5057.50268 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 200102.2, "close_time": 1766555999999, "quote_volume": 4639.36194, "trades": 51, "taker_buy_base": 108993.7, "taker_buy_quote": 2525.60348 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 103432.3, "close_time": 1766559599999, "quote_volume": 2388.93176, "trades": 30, "taker_buy_base": 78537.6, "taker_buy_quote": 1813.86419 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 142435.1, "close_time": 1766563199999, "quote_volume": 3299.64106, "trades": 29, "taker_buy_base": 85273.3, "taker_buy_quote": 1977.07726 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 176711.7, "close_time": 1766566799999, "quote_volume": 4075.92714, "trades": 51, "taker_buy_base": 96817.6, "taker_buy_quote": 2234.51011 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 91241.8, "close_time": 1766570399999, "quote_volume": 2104.38731, "trades": 32, "taker_buy_base": 55563.9, "taker_buy_quote": 1281.7325 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 101638.8, "close_time": 1766573999999, "quote_volume": 2347.76775, "trades": 38, "taker_buy_base": 33001.4, "taker_buy_quote": 762.33234 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 187669.9, "close_time": 1766577599999, "quote_volume": 4324.40409, "trades": 91, "taker_buy_base": 144816.2, "taker_buy_quote": 3335.6566 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 131626.9, "close_time": 1766581199999, "quote_volume": 3035.88067, "trades": 48, "taker_buy_base": 52637.6, "taker_buy_quote": 1214.51108 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.0229, "volume": 104004.3, "close_time": 1766584799999, "quote_volume": 2381.68859, "trades": 27, "taker_buy_base": 32221.0, "taker_buy_quote": 739.51528 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.023, "high": 0.0231, "low": 0.0227, "close": 0.0229, "volume": 570105.1, "close_time": 1766588399999, "quote_volume": 13092.43771, "trades": 152, "taker_buy_base": 427361.6, "taker_buy_quote": 9822.40531 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 207259.9, "close_time": 1766591999999, "quote_volume": 4779.97005, "trades": 72, "taker_buy_base": 110670.0, "taker_buy_quote": 2552.20032 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0231, "close": 0.0233, "volume": 250160.1, "close_time": 1766595599999, "quote_volume": 5799.71837, "trades": 83, "taker_buy_base": 148579.1, "taker_buy_quote": 3445.60437 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 73780.2, "close_time": 1766599199999, "quote_volume": 1713.85252, "trades": 19, "taker_buy_base": 50281.0, "taker_buy_quote": 1168.31671 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 61904.0, "close_time": 1766602799999, "quote_volume": 1436.38739, "trades": 24, "taker_buy_base": 36219.5, "taker_buy_quote": 840.50699 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0233, "volume": 535753.4, "close_time": 1766606399999, "quote_volume": 12409.609, "trades": 58, "taker_buy_base": 87268.7, "taker_buy_quote": 2030.03868 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 192994.7, "close_time": 1766609999999, "quote_volume": 4516.07598, "trades": 124, "taker_buy_base": 47436.3, "taker_buy_quote": 1110.00942 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 1305.8, "close_time": 1766613599999, "quote_volume": 30.55572, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 103154.0, "close_time": 1766617199999, "quote_volume": 2424.64046, "trades": 45, "taker_buy_base": 69096.6, "taker_buy_quote": 1624.3133 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 237714.4, "close_time": 1766620799999, "quote_volume": 5610.27361, "trades": 55, "taker_buy_base": 201842.4, "taker_buy_quote": 4767.28161 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0235, "volume": 507645.3, "close_time": 1766624399999, "quote_volume": 11910.69722, "trades": 127, "taker_buy_base": 240040.6, "taker_buy_quote": 5630.7548 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0236, "volume": 117878.1, "close_time": 1766627999999, "quote_volume": 2769.41764, "trades": 33, "taker_buy_base": 28045.5, "taker_buy_quote": 660.90666 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0235, "close": 0.0236, "volume": 25456.7, "close_time": 1766631599999, "quote_volume": 598.64848, "trades": 7, "taker_buy_base": 18798.0, "taker_buy_quote": 441.96577 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 50095.8, "close_time": 1766635199999, "quote_volume": 1182.26088, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0235, "close": 0.0235, "volume": 318855.3, "close_time": 1766638799999, "quote_volume": 7503.25729, "trades": 67, "taker_buy_base": 63820.3, "taker_buy_quote": 1499.77705 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 62412.7, "close_time": 1766642399999, "quote_volume": 1460.45718, "trades": 32, "taker_buy_base": 25880.1, "taker_buy_quote": 605.59434 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 137637.4, "close_time": 1766645999999, "quote_volume": 3231.03043, "trades": 28, "taker_buy_base": 115332.2, "taker_buy_quote": 2706.89535 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 56486.9, "close_time": 1766649599999, "quote_volume": 1327.33543, "trades": 39, "taker_buy_base": 12758.8, "taker_buy_quote": 299.8318 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 265527.3, "close_time": 1766653199999, "quote_volume": 6252.05804, "trades": 96, "taker_buy_base": 120393.7, "taker_buy_quote": 2838.26558 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 136317.2, "close_time": 1766656799999, "quote_volume": 3203.18507, "trades": 41, "taker_buy_base": 117993.5, "taker_buy_quote": 2772.84725 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0233, "close": 0.0233, "volume": 278299.2, "close_time": 1766660399999, "quote_volume": 6522.93458, "trades": 38, "taker_buy_base": 193685.3, "taker_buy_quote": 4546.47115 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 1109584.9, "close_time": 1766663999999, "quote_volume": 25870.8595, "trades": 214, "taker_buy_base": 686896.7, "taker_buy_quote": 16041.60897 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 164346.4, "close_time": 1766667599999, "quote_volume": 3813.36525, "trades": 41, "taker_buy_base": 103640.1, "taker_buy_quote": 2404.80469 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 202331.6, "close_time": 1766671199999, "quote_volume": 4681.34408, "trades": 77, "taker_buy_base": 87315.6, "taker_buy_quote": 2017.34473 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.0232, "volume": 72297.5, "close_time": 1766674799999, "quote_volume": 1671.77113, "trades": 22, "taker_buy_base": 34014.4, "taker_buy_quote": 787.51196 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0232, "close": 0.0234, "volume": 230782.1, "close_time": 1766678399999, "quote_volume": 5376.70423, "trades": 89, "taker_buy_base": 122899.7, "taker_buy_quote": 2861.23072 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 32958.6, "close_time": 1766681999999, "quote_volume": 769.60004, "trades": 20, "taker_buy_base": 9087.4, "taker_buy_quote": 212.44516 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 74427.1, "close_time": 1766685599999, "quote_volume": 1734.15143, "trades": 17, "taker_buy_base": 26810.7, "taker_buy_quote": 624.68931 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 19069.1, "close_time": 1766689199999, "quote_volume": 448.12385, "trades": 4, "taker_buy_base": 15750.0, "taker_buy_quote": 370.125 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 47251.2, "close_time": 1766692799999, "quote_volume": 1110.4032, "trades": 10, "taker_buy_base": 31672.0, "taker_buy_quote": 744.292 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 191191.5, "close_time": 1766696399999, "quote_volume": 4493.00025, "trades": 36, "taker_buy_base": 47778.0, "taker_buy_quote": 1122.783 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 84304.8, "close_time": 1766699999999, "quote_volume": 1987.4697, "trades": 26, "taker_buy_base": 19670.6, "taker_buy_quote": 462.3103 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0228, "close": 0.023, "volume": 336895.3, "close_time": 1766703599999, "quote_volume": 7847.90954, "trades": 72, "taker_buy_base": 168056.2, "taker_buy_quote": 3909.79636 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0229, "high": 0.023, "low": 0.0227, "close": 0.0227, "volume": 780956.1, "close_time": 1766707199999, "quote_volume": 17839.56506, "trades": 227, "taker_buy_base": 414906.4, "taker_buy_quote": 9485.59035 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0227, "volume": 377828.4, "close_time": 1766710799999, "quote_volume": 8595.11183, "trades": 119, "taker_buy_base": 191360.8, "taker_buy_quote": 4350.35669 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 236146.3, "close_time": 1766714399999, "quote_volume": 5389.02675, "trades": 92, "taker_buy_base": 123667.1, "taker_buy_quote": 2822.96553 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0229, "high": 0.0237, "low": 0.0229, "close": 0.0235, "volume": 816302.8, "close_time": 1766717999999, "quote_volume": 19113.8411, "trades": 219, "taker_buy_base": 428689.2, "taker_buy_quote": 10038.37337 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0234, "volume": 103482.7, "close_time": 1766721599999, "quote_volume": 2424.09074, "trades": 23, "taker_buy_base": 57968.3, "taker_buy_quote": 1357.62715 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0232, "close": 0.0234, "volume": 106758.0, "close_time": 1766725199999, "quote_volume": 2490.57597, "trades": 31, "taker_buy_base": 66851.5, "taker_buy_quote": 1559.63637 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 47537.3, "close_time": 1766728799999, "quote_volume": 1112.37282, "trades": 10, "taker_buy_base": 29763.4, "taker_buy_quote": 696.46356 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0234, "volume": 218735.2, "close_time": 1766732399999, "quote_volume": 5129.10767, "trades": 65, "taker_buy_base": 95038.7, "taker_buy_quote": 2229.11136 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0232, "volume": 239734.5, "close_time": 1766735999999, "quote_volume": 5602.0348, "trades": 82, "taker_buy_base": 142480.5, "taker_buy_quote": 3329.99003 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 261081.6, "close_time": 1766739599999, "quote_volume": 6109.97526, "trades": 76, "taker_buy_base": 98056.0, "taker_buy_quote": 2294.83996 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 353975.5, "close_time": 1766743199999, "quote_volume": 8313.34364, "trades": 85, "taker_buy_base": 133139.8, "taker_buy_quote": 3128.0353 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0232, "volume": 683712.5, "close_time": 1766746799999, "quote_volume": 15917.55217, "trades": 253, "taker_buy_base": 323437.6, "taker_buy_quote": 7528.49564 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 146437.6, "close_time": 1766750399999, "quote_volume": 3374.30756, "trades": 38, "taker_buy_base": 25486.7, "taker_buy_quote": 588.76463 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 143234.0, "close_time": 1766753999999, "quote_volume": 3308.7054, "trades": 26, "taker_buy_base": 99768.2, "taker_buy_quote": 2304.64542 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 61465.5, "close_time": 1766757599999, "quote_volume": 1419.85305, "trades": 16, "taker_buy_base": 32629.9, "taker_buy_quote": 753.75069 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0228, "close": 0.0228, "volume": 461975.0, "close_time": 1766761199999, "quote_volume": 10623.97313, "trades": 138, "taker_buy_base": 194350.1, "taker_buy_quote": 4471.60357 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 819769.1, "close_time": 1766764799999, "quote_volume": 18568.79853, "trades": 267, "taker_buy_base": 424885.1, "taker_buy_quote": 9621.09115 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0225, "close": 0.0225, "volume": 429252.2, "close_time": 1766768399999, "quote_volume": 9711.42403, "trades": 114, "taker_buy_base": 231779.9, "taker_buy_quote": 5245.94631 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 266868.9, "close_time": 1766771999999, "quote_volume": 6004.27326, "trades": 79, "taker_buy_base": 152747.1, "taker_buy_quote": 3439.69723 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0225, "close": 0.0227, "volume": 75673.4, "close_time": 1766775599999, "quote_volume": 1707.53079, "trades": 27, "taker_buy_base": 73482.1, "taker_buy_quote": 1658.00741 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 232236.5, "close_time": 1766779199999, "quote_volume": 5278.98381, "trades": 74, "taker_buy_base": 106870.6, "taker_buy_quote": 2431.8179 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 141884.3, "close_time": 1766782799999, "quote_volume": 3234.96204, "trades": 47, "taker_buy_base": 90563.5, "taker_buy_quote": 2064.8478 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.0227, "volume": 122694.5, "close_time": 1766786399999, "quote_volume": 2787.72645, "trades": 29, "taker_buy_base": 16371.0, "taker_buy_quote": 372.49593 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0226, "close": 0.0226, "volume": 398835.9, "close_time": 1766789999999, "quote_volume": 9042.15778, "trades": 77, "taker_buy_base": 291080.1, "taker_buy_quote": 6606.8767 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 268961.0, "close_time": 1766793599999, "quote_volume": 6078.36711, "trades": 108, "taker_buy_base": 47767.6, "taker_buy_quote": 1079.54776 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0226, "close": 0.0227, "volume": 10913.1, "close_time": 1766797199999, "quote_volume": 247.50454, "trades": 6, "taker_buy_base": 7500.0, "taker_buy_quote": 170.25 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 253727.3, "close_time": 1766800799999, "quote_volume": 5784.44878, "trades": 84, "taker_buy_base": 145179.8, "taker_buy_quote": 3310.09944 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0228, "close": 0.0228, "volume": 29713.9, "close_time": 1766804399999, "quote_volume": 677.52956, "trades": 13, "taker_buy_base": 16939.7, "taker_buy_quote": 386.2778 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0229, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 195671.6, "close_time": 1766807999999, "quote_volume": 4491.95004, "trades": 70, "taker_buy_base": 98393.9, "taker_buy_quote": 2258.51369 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 190493.6, "close_time": 1766811599999, "quote_volume": 4381.3528, "trades": 62, "taker_buy_base": 56586.9, "taker_buy_quote": 1301.4987 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 44881.4, "close_time": 1766815199999, "quote_volume": 1036.09276, "trades": 12, "taker_buy_base": 30619.8, "taker_buy_quote": 706.6498 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 106849.0, "close_time": 1766818799999, "quote_volume": 2468.2119, "trades": 39, "taker_buy_base": 39521.2, "taker_buy_quote": 912.93972 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 75531.3, "close_time": 1766822399999, "quote_volume": 1744.41522, "trades": 23, "taker_buy_base": 68409.5, "taker_buy_quote": 1580.25945 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 109470.5, "close_time": 1766825999999, "quote_volume": 2525.83897, "trades": 37, "taker_buy_base": 44422.7, "taker_buy_quote": 1026.16437 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 296614.0, "close_time": 1766829599999, "quote_volume": 6822.122, "trades": 100, "taker_buy_base": 170479.6, "taker_buy_quote": 3921.0308 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 325899.9, "close_time": 1766833199999, "quote_volume": 7455.99246, "trades": 53, "taker_buy_base": 290921.5, "taker_buy_quote": 6657.33083 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0232, "volume": 379432.5, "close_time": 1766836799999, "quote_volume": 8770.98507, "trades": 113, "taker_buy_base": 180170.6, "taker_buy_quote": 4166.27944 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 102899.2, "close_time": 1766840399999, "quote_volume": 2387.49844, "trades": 29, "taker_buy_base": 45920.7, "taker_buy_quote": 1065.59724 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 462198.1, "close_time": 1766843999999, "quote_volume": 10647.19352, "trades": 123, "taker_buy_base": 204738.2, "taker_buy_quote": 4713.28608 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 216796.5, "close_time": 1766847599999, "quote_volume": 4996.92639, "trades": 33, "taker_buy_base": 21387.0, "taker_buy_quote": 494.0397 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0232, "close": 0.0233, "volume": 228366.9, "close_time": 1766851199999, "quote_volume": 5315.81431, "trades": 68, "taker_buy_base": 128333.5, "taker_buy_quote": 2985.55622 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 541090.0, "close_time": 1766854799999, "quote_volume": 12657.73757, "trades": 108, "taker_buy_base": 229481.0, "taker_buy_quote": 5369.50103 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 1011.0, "close_time": 1766858399999, "quote_volume": 23.4552, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 155279.6, "close_time": 1766861999999, "quote_volume": 3602.45784, "trades": 34, "taker_buy_base": 75563.6, "taker_buy_quote": 1753.07552 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 181837.9, "close_time": 1766865599999, "quote_volume": 4236.82307, "trades": 38, "taker_buy_base": 89490.9, "taker_buy_quote": 2085.13797 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 136188.5, "close_time": 1766869199999, "quote_volume": 3177.95065, "trades": 36, "taker_buy_base": 61724.7, "taker_buy_quote": 1439.78596 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 185108.6, "close_time": 1766872799999, "quote_volume": 4345.92472, "trades": 46, "taker_buy_base": 83928.6, "taker_buy_quote": 1970.6527 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 126652.5, "close_time": 1766876399999, "quote_volume": 2986.32141, "trades": 54, "taker_buy_base": 65987.5, "taker_buy_quote": 1558.30308 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 200784.6, "close_time": 1766879999999, "quote_volume": 4763.01218, "trades": 93, "taker_buy_base": 92615.5, "taker_buy_quote": 2193.74389 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 667410.0, "close_time": 1766883599999, "quote_volume": 15924.59741, "trades": 114, "taker_buy_base": 512021.1, "taker_buy_quote": 12221.22267 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 125226.8, "close_time": 1766887199999, "quote_volume": 2992.92052, "trades": 38, "taker_buy_base": 78025.1, "taker_buy_quote": 1864.79989 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.024, "high": 0.0245, "low": 0.024, "close": 0.0245, "volume": 730038.9, "close_time": 1766890799999, "quote_volume": 17747.56969, "trades": 203, "taker_buy_base": 247181.4, "taker_buy_quote": 6009.13489 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 316071.7, "close_time": 1766894399999, "quote_volume": 7692.57983, "trades": 90, "taker_buy_base": 199877.1, "taker_buy_quote": 4864.93919 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 269703.3, "close_time": 1766897999999, "quote_volume": 6569.35216, "trades": 82, "taker_buy_base": 131236.8, "taker_buy_quote": 3196.01491 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 90896.0, "close_time": 1766901599999, "quote_volume": 2212.50849, "trades": 31, "taker_buy_base": 53539.1, "taker_buy_quote": 1301.00013 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 169396.7, "close_time": 1766905199999, "quote_volume": 4116.33981, "trades": 48, "taker_buy_base": 109929.7, "taker_buy_quote": 2671.29171 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 52767.5, "close_time": 1766908799999, "quote_volume": 1281.33702, "trades": 12, "taker_buy_base": 33749.4, "taker_buy_quote": 817.57074 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 227222.7, "close_time": 1766912399999, "quote_volume": 5503.5075, "trades": 58, "taker_buy_base": 114854.5, "taker_buy_quote": 2779.68466 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0242, "volume": 93421.3, "close_time": 1766915999999, "quote_volume": 2260.72604, "trades": 22, "taker_buy_base": 43166.2, "taker_buy_quote": 1044.62204 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 116246.2, "close_time": 1766919599999, "quote_volume": 2824.50269, "trades": 37, "taker_buy_base": 67933.9, "taker_buy_quote": 1650.86817 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.0241, "volume": 631922.5, "close_time": 1766923199999, "quote_volume": 15249.00829, "trades": 141, "taker_buy_base": 364525.9, "taker_buy_quote": 8796.45785 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0241, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 301784.1, "close_time": 1766926799999, "quote_volume": 7270.92237, "trades": 73, "taker_buy_base": 143405.5, "taker_buy_quote": 3456.07255 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.0241, "volume": 183767.4, "close_time": 1766930399999, "quote_volume": 4410.52814, "trades": 52, "taker_buy_base": 81445.6, "taker_buy_quote": 1955.80207 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 128478.8, "close_time": 1766933999999, "quote_volume": 3100.52699, "trades": 31, "taker_buy_base": 76403.0, "taker_buy_quote": 1845.50021 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.0239, "volume": 282277.8, "close_time": 1766937599999, "quote_volume": 6772.81033, "trades": 67, "taker_buy_base": 159417.8, "taker_buy_quote": 3824.97518 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.024, "high": 0.024, "low": 0.0239, "close": 0.0239, "volume": 241723.2, "close_time": 1766941199999, "quote_volume": 5780.36418, "trades": 52, "taker_buy_base": 130420.2, "taker_buy_quote": 3118.32205 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 99662.2, "close_time": 1766944799999, "quote_volume": 2386.54902, "trades": 38, "taker_buy_base": 67087.2, "taker_buy_quote": 1607.32707 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0234, "close": 0.0235, "volume": 314621.4, "close_time": 1766948399999, "quote_volume": 7434.66147, "trades": 89, "taker_buy_base": 131407.4, "taker_buy_quote": 3108.0504 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 60900.9, "close_time": 1766951999999, "quote_volume": 1434.38239, "trades": 29, "taker_buy_base": 34773.4, "taker_buy_quote": 818.95398 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 159272.5, "close_time": 1766955599999, "quote_volume": 3726.54218, "trades": 69, "taker_buy_base": 97166.8, "taker_buy_quote": 2273.36056 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 39293.4, "close_time": 1766959199999, "quote_volume": 919.46556, "trades": 14, "taker_buy_base": 35789.2, "taker_buy_quote": 837.46728 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0235, "volume": 20732.8, "close_time": 1766962799999, "quote_volume": 486.52568, "trades": 11, "taker_buy_base": 18412.6, "taker_buy_quote": 432.26502 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 50384.4, "close_time": 1766966399999, "quote_volume": 1179.8303, "trades": 21, "taker_buy_base": 12633.3, "taker_buy_quote": 296.36922 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0234, "close": 0.0237, "volume": 491274.3, "close_time": 1766969999999, "quote_volume": 11593.60462, "trades": 156, "taker_buy_base": 269609.6, "taker_buy_quote": 6361.38441 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0234, "close": 0.0236, "volume": 1336418.9, "close_time": 1766973599999, "quote_volume": 31465.7442, "trades": 283, "taker_buy_base": 589115.7, "taker_buy_quote": 13870.37642 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 171340.6, "close_time": 1766977199999, "quote_volume": 4063.05813, "trades": 60, "taker_buy_base": 105550.2, "taker_buy_quote": 2503.0158 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 587037.7, "close_time": 1766980799999, "quote_volume": 13968.74911, "trades": 184, "taker_buy_base": 291263.4, "taker_buy_quote": 6929.55072 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0238, "close": 0.0239, "volume": 126826.7, "close_time": 1766984399999, "quote_volume": 3030.83322, "trades": 37, "taker_buy_base": 81334.3, "taker_buy_quote": 1943.88977 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0238, "close": 0.0238, "volume": 87419.8, "close_time": 1766987999999, "quote_volume": 2084.75434, "trades": 29, "taker_buy_base": 64881.0, "taker_buy_quote": 1548.3309 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0237, "volume": 194331.1, "close_time": 1766991599999, "quote_volume": 4616.29646, "trades": 46, "taker_buy_base": 70752.6, "taker_buy_quote": 1680.42881 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 220356.4, "close_time": 1766995199999, "quote_volume": 5222.01412, "trades": 57, "taker_buy_base": 111682.8, "taker_buy_quote": 2645.88966 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0236, "volume": 12209.8, "close_time": 1766998799999, "quote_volume": 289.05322, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0236, "high": 0.0236, "low": 0.023, "close": 0.0232, "volume": 179374.0, "close_time": 1767002399999, "quote_volume": 4168.04957, "trades": 100, "taker_buy_base": 56041.0, "taker_buy_quote": 1303.13363 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0232, "close": 0.0233, "volume": 30969.8, "close_time": 1767005999999, "quote_volume": 719.59874, "trades": 16, "taker_buy_base": 6971.0, "taker_buy_quote": 161.9563 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0232, "close": 0.0233, "volume": 126662.2, "close_time": 1767009599999, "quote_volume": 2948.51062, "trades": 15, "taker_buy_base": 103019.5, "taker_buy_quote": 2399.99998 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0227, "close": 0.0229, "volume": 553250.4, "close_time": 1767013199999, "quote_volume": 12641.67177, "trades": 112, "taker_buy_base": 93572.3, "taker_buy_quote": 2134.13636 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0227, "close": 0.0227, "volume": 36868.1, "close_time": 1767016799999, "quote_volume": 839.63271, "trades": 16, "taker_buy_base": 9338.7, "taker_buy_quote": 212.95306 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0225, "close": 0.0228, "volume": 306242.6, "close_time": 1767020399999, "quote_volume": 6923.17036, "trades": 107, "taker_buy_base": 281435.7, "taker_buy_quote": 6360.44198 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0228, "high": 0.023, "low": 0.0227, "close": 0.0228, "volume": 167914.8, "close_time": 1767023999999, "quote_volume": 3836.59027, "trades": 61, "taker_buy_base": 73255.9, "taker_buy_quote": 1671.53725 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0225, "close": 0.0227, "volume": 223187.0, "close_time": 1767027599999, "quote_volume": 5052.99862, "trades": 70, "taker_buy_base": 65873.1, "taker_buy_quote": 1495.74151 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 66395.1, "close_time": 1767031199999, "quote_volume": 1512.41769, "trades": 18, "taker_buy_base": 55457.0, "taker_buy_quote": 1263.05971 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0226, "volume": 125763.8, "close_time": 1767034799999, "quote_volume": 2861.69472, "trades": 44, "taker_buy_base": 56212.5, "taker_buy_quote": 1278.36756 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0226, "close": 0.0228, "volume": 155886.5, "close_time": 1767038399999, "quote_volume": 3536.18385, "trades": 53, "taker_buy_base": 69157.6, "taker_buy_quote": 1568.28814 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0227, "volume": 81324.2, "close_time": 1767041999999, "quote_volume": 1851.53856, "trades": 27, "taker_buy_base": 26614.7, "taker_buy_quote": 608.16338 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 28094.2, "close_time": 1767045599999, "quote_volume": 640.92706, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0228, "close": 0.0228, "volume": 21680.0, "close_time": 1767049199999, "quote_volume": 494.47857, "trades": 9, "taker_buy_base": 873.3, "taker_buy_quote": 19.99857 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.0227, "volume": 23964.8, "close_time": 1767052799999, "quote_volume": 544.05096, "trades": 14, "taker_buy_base": 2202.6, "taker_buy_quote": 49.99902 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0227, "close": 0.0228, "volume": 204679.9, "close_time": 1767056399999, "quote_volume": 4659.49336, "trades": 66, "taker_buy_base": 58563.6, "taker_buy_quote": 1332.71859 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0226, "close": 0.0227, "volume": 181291.3, "close_time": 1767059999999, "quote_volume": 4106.62167, "trades": 53, "taker_buy_base": 96417.1, "taker_buy_quote": 2183.32125 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0226, "close": 0.0227, "volume": 110784.6, "close_time": 1767063599999, "quote_volume": 2510.87988, "trades": 30, "taker_buy_base": 48907.0, "taker_buy_quote": 1107.65232 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 219108.3, "close_time": 1767067199999, "quote_volume": 4943.23372, "trades": 40, "taker_buy_base": 135829.8, "taker_buy_quote": 3063.28186 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 25481.0, "close_time": 1767070799999, "quote_volume": 575.8706, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 5153.4, "close_time": 1767074399999, "quote_volume": 115.43616, "trades": 2, "taker_buy_base": 5153.4, "taker_buy_quote": 115.43616 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0225, "high": 0.023, "low": 0.0225, "close": 0.0228, "volume": 510904.5, "close_time": 1767077999999, "quote_volume": 11635.99927, "trades": 54, "taker_buy_base": 450388.5, "taker_buy_quote": 10262.4087 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 104765.7, "close_time": 1767081599999, "quote_volume": 2394.78782, "trades": 52, "taker_buy_base": 16300.4, "taker_buy_quote": 372.65986 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 286733.0, "close_time": 1767085199999, "quote_volume": 6596.57977, "trades": 26, "taker_buy_base": 227562.2, "taker_buy_quote": 5234.50286 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 74931.4, "close_time": 1767088799999, "quote_volume": 1723.45807, "trades": 26, "taker_buy_base": 35437.5, "taker_buy_quote": 815.09837 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 87969.7, "close_time": 1767092399999, "quote_volume": 2029.94452, "trades": 22, "taker_buy_base": 61148.4, "taker_buy_quote": 1411.86086 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 34697.1, "close_time": 1767095999999, "quote_volume": 801.50301, "trades": 12, "taker_buy_base": 30368.1, "taker_buy_quote": 701.50311 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 77718.7, "close_time": 1767099599999, "quote_volume": 1800.26323, "trades": 34, "taker_buy_base": 29567.3, "taker_buy_quote": 684.18055 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 18621.1, "close_time": 1767103199999, "quote_volume": 428.63967, "trades": 12, "taker_buy_base": 7972.7, "taker_buy_quote": 183.3721 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0228, "close": 0.023, "volume": 130008.4, "close_time": 1767106799999, "quote_volume": 2975.71122, "trades": 53, "taker_buy_base": 87848.6, "taker_buy_quote": 2007.86281 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0229, "volume": 211298.9, "close_time": 1767110399999, "quote_volume": 4815.49341, "trades": 68, "taker_buy_base": 99015.6, "taker_buy_quote": 2255.34694 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 14174.8, "close_time": 1767113999999, "quote_volume": 323.18544, "trades": 7, "taker_buy_base": 14174.8, "taker_buy_quote": 323.18544 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0226, "volume": 50885.4, "close_time": 1767117599999, "quote_volume": 1156.59518, "trades": 19, "taker_buy_base": 41595.4, "taker_buy_quote": 946.42092 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0226, "close": 0.0226, "volume": 45199.7, "close_time": 1767121199999, "quote_volume": 1023.0608, "trades": 19, "taker_buy_base": 38510.9, "taker_buy_quote": 871.84997 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0226, "close": 0.0227, "volume": 92883.8, "close_time": 1767124799999, "quote_volume": 2102.84818, "trades": 40, "taker_buy_base": 81524.6, "taker_buy_quote": 1846.10308 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0225, "close": 0.0225, "volume": 155730.8, "close_time": 1767128399999, "quote_volume": 3523.43864, "trades": 34, "taker_buy_base": 122487.6, "taker_buy_quote": 2769.52674 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 18022.0, "close_time": 1767131999999, "quote_volume": 405.495, "trades": 7, "taker_buy_base": 9765.9, "taker_buy_quote": 219.73275 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0224, "close": 0.0224, "volume": 2496.8, "close_time": 1767135599999, "quote_volume": 56.008, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 42343.8, "close_time": 1767139199999, "quote_volume": 952.7355, "trades": 30, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0223, "close": 0.0224, "volume": 86319.6, "close_time": 1767142799999, "quote_volume": 1932.43449, "trades": 38, "taker_buy_base": 42375.0, "taker_buy_quote": 949.2 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0223, "close": 0.0225, "volume": 336419.3, "close_time": 1767146399999, "quote_volume": 7539.91021, "trades": 90, "taker_buy_base": 177117.3, "taker_buy_quote": 3970.71378 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 201926.2, "close_time": 1767149999999, "quote_volume": 4553.56818, "trades": 54, "taker_buy_base": 78728.0, "taker_buy_quote": 1775.48418 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 61327.6, "close_time": 1767153599999, "quote_volume": 1381.40928, "trades": 14, "taker_buy_base": 26829.7, "taker_buy_quote": 603.75674 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 39684.0, "close_time": 1767157199999, "quote_volume": 896.8584, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 109861.3, "close_time": 1767160799999, "quote_volume": 2471.87925, "trades": 25, "taker_buy_base": 61369.6, "taker_buy_quote": 1380.816 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 22728.0, "close_time": 1767164399999, "quote_volume": 509.1072, "trades": 6, "taker_buy_base": 18527.1, "taker_buy_quote": 415.00704 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0224, "close": 0.0225, "volume": 133016.9, "close_time": 1767167999999, "quote_volume": 2980.20898, "trades": 25, "taker_buy_base": 77327.6, "taker_buy_quote": 1732.76866 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0226, "close": 0.0226, "volume": 938145.0, "close_time": 1767171599999, "quote_volume": 21269.68543, "trades": 112, "taker_buy_base": 626323.2, "taker_buy_quote": 14207.19573 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0227, "high": 0.023, "low": 0.0227, "close": 0.023, "volume": 487100.0, "close_time": 1767175199999, "quote_volume": 11103.50179, "trades": 116, "taker_buy_base": 208937.5, "taker_buy_quote": 4765.27936 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0229, "close": 0.0229, "volume": 253157.6, "close_time": 1767178799999, "quote_volume": 5819.82511, "trades": 97, "taker_buy_base": 105319.0, "taker_buy_quote": 2420.06003 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0229, "close": 0.0231, "volume": 411386.7, "close_time": 1767182399999, "quote_volume": 9455.83548, "trades": 117, "taker_buy_base": 220247.7, "taker_buy_quote": 5065.05243 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.0228, "volume": 225398.6, "close_time": 1767185999999, "quote_volume": 5153.2674, "trades": 43, "taker_buy_base": 83874.3, "taker_buy_quote": 1915.36038 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 81250.6, "close_time": 1767189599999, "quote_volume": 1846.65062, "trades": 25, "taker_buy_base": 66454.7, "taker_buy_quote": 1510.56439 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.0229, "volume": 302389.0, "close_time": 1767193199999, "quote_volume": 6912.77461, "trades": 74, "taker_buy_base": 134868.0, "taker_buy_quote": 3080.22368 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0225, "close": 0.0226, "volume": 410623.8, "close_time": 1767196799999, "quote_volume": 9318.0287, "trades": 93, "taker_buy_base": 163681.3, "taker_buy_quote": 3711.51887 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0219, "close": 0.0221, "volume": 1012834.8, "close_time": 1767200399999, "quote_volume": 22532.29446, "trades": 247, "taker_buy_base": 551101.1, "taker_buy_quote": 12250.15032 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0219, "close": 0.0219, "volume": 405702.9, "close_time": 1767203999999, "quote_volume": 8913.49732, "trades": 115, "taker_buy_base": 212287.3, "taker_buy_quote": 4659.77783 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0219, "high": 0.0224, "low": 0.0219, "close": 0.0222, "volume": 667472.7, "close_time": 1767207599999, "quote_volume": 14783.75305, "trades": 229, "taker_buy_base": 535431.6, "taker_buy_quote": 11878.98257 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0221, "high": 0.0226, "low": 0.0221, "close": 0.0224, "volume": 236791.1, "close_time": 1767211199999, "quote_volume": 5298.92495, "trades": 88, "taker_buy_base": 40133.3, "taker_buy_quote": 897.51941 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0223, "close": 0.0225, "volume": 130334.8, "close_time": 1767214799999, "quote_volume": 2920.39409, "trades": 48, "taker_buy_base": 62696.2, "taker_buy_quote": 1404.15899 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 50991.6, "close_time": 1767218399999, "quote_volume": 1151.59211, "trades": 26, "taker_buy_base": 13285.0, "taker_buy_quote": 299.42295 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0226, "close": 0.0227, "volume": 59486.9, "close_time": 1767221999999, "quote_volume": 1346.42924, "trades": 11, "taker_buy_base": 49862.9, "taker_buy_quote": 1128.92684 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0226, "close": 0.0227, "volume": 78860.0, "close_time": 1767225599999, "quote_volume": 1786.173, "trades": 37, "taker_buy_base": 1809.8, "taker_buy_quote": 41.08246 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0227, "volume": 88776.9, "close_time": 1767229199999, "quote_volume": 2019.68536, "trades": 28, "taker_buy_base": 39712.1, "taker_buy_quote": 905.03588 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 130792.3, "close_time": 1767232799999, "quote_volume": 2971.67963, "trades": 25, "taker_buy_base": 39121.2, "taker_buy_quote": 890.74938 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 31838.8, "close_time": 1767236399999, "quote_volume": 723.83927, "trades": 19, "taker_buy_base": 17489.9, "taker_buy_quote": 397.45597 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 300.3, "close_time": 1767239999999, "quote_volume": 6.81681, "trades": 1, "taker_buy_base": 300.3, "taker_buy_quote": 6.81681 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 14151.0, "close_time": 1767243599999, "quote_volume": 319.8126, "trades": 7, "taker_buy_base": 6131.6, "taker_buy_quote": 138.57416 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0227, "close": 0.0229, "volume": 66800.2, "close_time": 1767247199999, "quote_volume": 1519.31696, "trades": 34, "taker_buy_base": 20511.4, "taker_buy_quote": 466.3801 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 478.0, "close_time": 1767250799999, "quote_volume": 10.8984, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0229, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 112832.9, "close_time": 1767254399999, "quote_volume": 2587.74862, "trades": 53, "taker_buy_base": 26741.8, "taker_buy_quote": 613.49015 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.023, "high": 0.0235, "low": 0.023, "close": 0.0233, "volume": 682984.3, "close_time": 1767257999999, "quote_volume": 15854.35131, "trades": 159, "taker_buy_base": 463443.3, "taker_buy_quote": 10756.02467 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 39924.7, "close_time": 1767261599999, "quote_volume": 937.623, "trades": 16, "taker_buy_base": 6123.7, "taker_buy_quote": 143.90695 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0235, "close": 0.0236, "volume": 170684.9, "close_time": 1767265199999, "quote_volume": 4015.3963, "trades": 77, "taker_buy_base": 76874.3, "taker_buy_quote": 1810.8472 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 17367.2, "close_time": 1767268799999, "quote_volume": 408.1292, "trades": 7, "taker_buy_base": 3712.5, "taker_buy_quote": 87.24375 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0232, "close": 0.0232, "volume": 56314.9, "close_time": 1767272399999, "quote_volume": 1312.26937, "trades": 24, "taker_buy_base": 9754.5, "taker_buy_quote": 227.0342 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0232, "close": 0.0234, "volume": 127443.3, "close_time": 1767275999999, "quote_volume": 2980.33555, "trades": 60, "taker_buy_base": 65323.7, "taker_buy_quote": 1526.95214 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 82333.3, "close_time": 1767279599999, "quote_volume": 1928.86521, "trades": 35, "taker_buy_base": 42352.0, "taker_buy_quote": 992.74207 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0235, "close": 0.0239, "volume": 502723.9, "close_time": 1767283199999, "quote_volume": 11958.80674, "trades": 127, "taker_buy_base": 313874.2, "taker_buy_quote": 7466.28946 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0239, "high": 0.0248, "low": 0.0239, "close": 0.0248, "volume": 935384.0, "close_time": 1767286799999, "quote_volume": 22742.73952, "trades": 329, "taker_buy_base": 383706.3, "taker_buy_quote": 9339.29066 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0243, "close": 0.0245, "volume": 306586.4, "close_time": 1767290399999, "quote_volume": 7532.14696, "trades": 98, "taker_buy_base": 139640.0, "taker_buy_quote": 3442.27728 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 68501.9, "close_time": 1767293999999, "quote_volume": 1667.71913, "trades": 22, "taker_buy_base": 20686.1, "taker_buy_quote": 502.87631 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0245, "volume": 70253.3, "close_time": 1767297599999, "quote_volume": 1708.79362, "trades": 30, "taker_buy_base": 35048.0, "taker_buy_quote": 851.6664 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0244, "close": 0.0245, "volume": 108613.8, "close_time": 1767301199999, "quote_volume": 2660.04042, "trades": 53, "taker_buy_base": 54750.5, "taker_buy_quote": 1340.40689 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0244, "volume": 25529.3, "close_time": 1767304799999, "quote_volume": 625.23636, "trades": 13, "taker_buy_base": 15663.2, "taker_buy_quote": 383.7484 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0244, "close": 0.0246, "volume": 60911.4, "close_time": 1767308399999, "quote_volume": 1493.46216, "trades": 33, "taker_buy_base": 55697.4, "taker_buy_quote": 1365.614 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0247, "volume": 68053.5, "close_time": 1767311999999, "quote_volume": 1677.71012, "trades": 29, "taker_buy_base": 51173.2, "taker_buy_quote": 1262.48072 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0245, "volume": 53951.8, "close_time": 1767315599999, "quote_volume": 1328.1994, "trades": 15, "taker_buy_base": 21774.2, "taker_buy_quote": 537.34986 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0246, "close": 0.0247, "volume": 4887.0, "close_time": 1767319199999, "quote_volume": 120.57502, "trades": 5, "taker_buy_base": 1263.3, "taker_buy_quote": 31.10188 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0246, "close": 0.0247, "volume": 106319.6, "close_time": 1767322799999, "quote_volume": 2625.44709, "trades": 57, "taker_buy_base": 59351.4, "taker_buy_quote": 1465.87795 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0247, "high": 0.025, "low": 0.0247, "close": 0.025, "volume": 156894.6, "close_time": 1767326399999, "quote_volume": 3900.69702, "trades": 74, "taker_buy_base": 112630.9, "taker_buy_quote": 2797.94612 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.025, "high": 0.0251, "low": 0.0247, "close": 0.0249, "volume": 85117.2, "close_time": 1767329999999, "quote_volume": 2122.70145, "trades": 27, "taker_buy_base": 33909.9, "taker_buy_quote": 848.62474 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0247, "close": 0.0248, "volume": 38425.0, "close_time": 1767333599999, "quote_volume": 952.56875, "trades": 16, "taker_buy_base": 23425.0, "taker_buy_quote": 580.56875 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 67266.8, "close_time": 1767337199999, "quote_volume": 1668.21664, "trades": 31, "taker_buy_base": 56054.3, "taker_buy_quote": 1390.14664 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0244, "close": 0.0245, "volume": 376590.3, "close_time": 1767340799999, "quote_volume": 9236.44993, "trades": 60, "taker_buy_base": 97217.8, "taker_buy_quote": 2388.82043 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0245, "close": 0.0245, "volume": 68122.2, "close_time": 1767344399999, "quote_volume": 1673.09756, "trades": 31, "taker_buy_base": 41372.6, "taker_buy_quote": 1016.3374 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0246, "high": 0.025, "low": 0.0246, "close": 0.0249, "volume": 196252.4, "close_time": 1767347999999, "quote_volume": 4871.88952, "trades": 76, "taker_buy_base": 92872.1, "taker_buy_quote": 2302.69338 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 44378.1, "close_time": 1767351599999, "quote_volume": 1102.44263, "trades": 13, "taker_buy_base": 16496.9, "taker_buy_quote": 410.77281 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0246, "close": 0.0246, "volume": 84511.5, "close_time": 1767355199999, "quote_volume": 2087.67518, "trades": 34, "taker_buy_base": 49553.3, "taker_buy_quote": 1223.47623 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0246, "high": 0.025, "low": 0.0246, "close": 0.0249, "volume": 116392.2, "close_time": 1767358799999, "quote_volume": 2886.02471, "trades": 36, "taker_buy_base": 43946.4, "taker_buy_quote": 1087.13589 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0248, "close": 0.0248, "volume": 210616.7, "close_time": 1767362399999, "quote_volume": 5227.87421, "trades": 68, "taker_buy_base": 115765.3, "taker_buy_quote": 2872.55949 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0248, "high": 0.025, "low": 0.0244, "close": 0.0249, "volume": 477069.3, "close_time": 1767365999999, "quote_volume": 11797.08428, "trades": 166, "taker_buy_base": 282728.1, "taker_buy_quote": 6990.31414 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0249, "high": 0.025, "low": 0.0247, "close": 0.0249, "volume": 322034.5, "close_time": 1767369599999, "quote_volume": 8006.5951, "trades": 94, "taker_buy_base": 165426.4, "taker_buy_quote": 4117.48617 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0249, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 386323.1, "close_time": 1767373199999, "quote_volume": 9708.51885, "trades": 135, "taker_buy_base": 294126.3, "taker_buy_quote": 7385.9415 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0252, "close": 0.0253, "volume": 213442.9, "close_time": 1767376799999, "quote_volume": 5405.30133, "trades": 55, "taker_buy_base": 109857.0, "taker_buy_quote": 2783.94866 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0253, "high": 0.0254, "low": 0.025, "close": 0.0251, "volume": 250961.7, "close_time": 1767380399999, "quote_volume": 6338.69563, "trades": 63, "taker_buy_base": 135722.4, "taker_buy_quote": 3431.75506 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0251, "close": 0.0253, "volume": 250301.2, "close_time": 1767383999999, "quote_volume": 6312.53636, "trades": 76, "taker_buy_base": 171725.4, "taker_buy_quote": 4333.43916 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 226274.1, "close_time": 1767387599999, "quote_volume": 5774.53054, "trades": 98, "taker_buy_base": 111682.0, "taker_buy_quote": 2852.69971 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0255, "high": 0.0258, "low": 0.0255, "close": 0.0258, "volume": 165048.2, "close_time": 1767391199999, "quote_volume": 4225.0759, "trades": 51, "taker_buy_base": 90006.1, "taker_buy_quote": 2301.59568 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0256, "close": 0.0258, "volume": 199350.9, "close_time": 1767394799999, "quote_volume": 5129.49749, "trades": 73, "taker_buy_base": 98358.0, "taker_buy_quote": 2529.65939 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0257, "close": 0.0257, "volume": 99152.3, "close_time": 1767398399999, "quote_volume": 2553.57661, "trades": 30, "taker_buy_base": 39206.1, "taker_buy_quote": 1011.28427 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0257, "close": 0.0258, "volume": 252327.6, "close_time": 1767401999999, "quote_volume": 6509.61451, "trades": 108, "taker_buy_base": 149219.7, "taker_buy_quote": 3849.71018 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0257, "high": 0.0265, "low": 0.0257, "close": 0.0263, "volume": 378459.3, "close_time": 1767405599999, "quote_volume": 9868.6717, "trades": 160, "taker_buy_base": 159528.5, "taker_buy_quote": 4158.01392 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0262, "high": 0.0267, "low": 0.0262, "close": 0.0267, "volume": 617713.3, "close_time": 1767409199999, "quote_volume": 16365.03683, "trades": 174, "taker_buy_base": 294207.1, "taker_buy_quote": 7793.88422 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0264, "close": 0.0269, "volume": 968794.7, "close_time": 1767412799999, "quote_volume": 25826.81902, "trades": 212, "taker_buy_base": 263760.8, "taker_buy_quote": 7032.86933 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0267, "close": 0.0267, "volume": 192273.4, "close_time": 1767416399999, "quote_volume": 5140.70517, "trades": 61, "taker_buy_base": 129929.5, "taker_buy_quote": 3474.04849 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0266, "close": 0.0266, "volume": 89713.1, "close_time": 1767419999999, "quote_volume": 2390.78418, "trades": 48, "taker_buy_base": 51600.6, "taker_buy_quote": 1373.84663 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0264, "close": 0.0264, "volume": 465479.1, "close_time": 1767423599999, "quote_volume": 12407.56629, "trades": 148, "taker_buy_base": 200910.2, "taker_buy_quote": 5360.10684 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0259, "close": 0.0261, "volume": 285096.1, "close_time": 1767427199999, "quote_volume": 7422.12755, "trades": 178, "taker_buy_base": 128767.8, "taker_buy_quote": 3354.76759 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.026, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 485395.2, "close_time": 1767430799999, "quote_volume": 12663.40861, "trades": 137, "taker_buy_base": 240782.1, "taker_buy_quote": 6282.53298 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 272953.8, "close_time": 1767434399999, "quote_volume": 7150.47395, "trades": 65, "taker_buy_base": 153238.3, "taker_buy_quote": 4016.91729 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0262, "close": 0.0262, "volume": 81825.4, "close_time": 1767437999999, "quote_volume": 2143.82548, "trades": 31, "taker_buy_base": 20875.0, "taker_buy_quote": 546.925 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0261, "high": 0.0261, "low": 0.026, "close": 0.0261, "volume": 119179.0, "close_time": 1767441599999, "quote_volume": 3100.09528, "trades": 43, "taker_buy_base": 51791.7, "taker_buy_quote": 1348.02548 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.026, "high": 0.0261, "low": 0.026, "close": 0.0261, "volume": 112708.8, "close_time": 1767445199999, "quote_volume": 2939.08688, "trades": 28, "taker_buy_base": 46347.4, "taker_buy_quote": 1208.1973 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0261, "high": 0.0266, "low": 0.0261, "close": 0.0264, "volume": 750676.3, "close_time": 1767448799999, "quote_volume": 19847.77429, "trades": 198, "taker_buy_base": 296027.9, "taker_buy_quote": 7824.17367 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0264, "close": 0.0264, "volume": 137312.5, "close_time": 1767452399999, "quote_volume": 3626.75658, "trades": 47, "taker_buy_base": 104543.6, "taker_buy_quote": 2761.65762 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0263, "close": 0.0263, "volume": 129617.7, "close_time": 1767455999999, "quote_volume": 3419.07751, "trades": 33, "taker_buy_base": 65470.6, "taker_buy_quote": 1728.42384 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0262, "close": 0.0265, "volume": 122857.7, "close_time": 1767459599999, "quote_volume": 3239.15421, "trades": 42, "taker_buy_base": 85416.7, "taker_buy_quote": 2250.01843 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0264, "close": 0.0265, "volume": 74015.8, "close_time": 1767463199999, "quote_volume": 1956.27083, "trades": 50, "taker_buy_base": 48014.5, "taker_buy_quote": 1269.83651 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 130621.6, "close_time": 1767466799999, "quote_volume": 3452.85366, "trades": 66, "taker_buy_base": 66996.2, "taker_buy_quote": 1771.84306 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 67108.4, "close_time": 1767470399999, "quote_volume": 1776.69652, "trades": 28, "taker_buy_base": 33222.4, "taker_buy_quote": 879.20916 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 52069.4, "close_time": 1767473999999, "quote_volume": 1371.08758, "trades": 20, "taker_buy_base": 31813.0, "taker_buy_quote": 837.3569 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0263, "close": 0.0264, "volume": 184119.2, "close_time": 1767477599999, "quote_volume": 4860.71346, "trades": 75, "taker_buy_base": 86725.3, "taker_buy_quote": 2289.54792 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0264, "close": 0.0266, "volume": 74584.7, "close_time": 1767481199999, "quote_volume": 1979.96424, "trades": 26, "taker_buy_base": 33562.2, "taker_buy_quote": 888.95442 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0266, "close": 0.0267, "volume": 168487.7, "close_time": 1767484799999, "quote_volume": 4489.76163, "trades": 60, "taker_buy_base": 88183.7, "taker_buy_quote": 2346.7567 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0267, "high": 0.027, "low": 0.0267, "close": 0.0268, "volume": 338598.1, "close_time": 1767488399999, "quote_volume": 9068.01541, "trades": 127, "taker_buy_base": 130202.9, "taker_buy_quote": 3485.69272 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0267, "close": 0.0268, "volume": 133409.7, "close_time": 1767491999999, "quote_volume": 3570.27219, "trades": 58, "taker_buy_base": 49054.3, "taker_buy_quote": 1311.97524 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0268, "close": 0.0268, "volume": 329879.9, "close_time": 1767495599999, "quote_volume": 8857.79235, "trades": 147, "taker_buy_base": 128896.5, "taker_buy_quote": 3459.10139 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0268, "close": 0.0271, "volume": 419809.7, "close_time": 1767499199999, "quote_volume": 11333.44545, "trades": 170, "taker_buy_base": 177439.3, "taker_buy_quote": 4789.29453 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.027, "high": 0.027, "low": 0.0269, "close": 0.0269, "volume": 197275.4, "close_time": 1767502799999, "quote_volume": 5325.04856, "trades": 101, "taker_buy_base": 104136.8, "taker_buy_quote": 2811.31886 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0268, "close": 0.0268, "volume": 71267.0, "close_time": 1767506399999, "quote_volume": 1911.9806, "trades": 27, "taker_buy_base": 23625.0, "taker_buy_quote": 633.825 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0269, "high": 0.027, "low": 0.0266, "close": 0.0266, "volume": 275663.5, "close_time": 1767509999999, "quote_volume": 7387.89877, "trades": 91, "taker_buy_base": 139819.3, "taker_buy_quote": 3752.47775 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0266, "close": 0.0267, "volume": 372983.9, "close_time": 1767513599999, "quote_volume": 9936.12893, "trades": 172, "taker_buy_base": 237850.8, "taker_buy_quote": 6338.08782 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0264, "close": 0.0266, "volume": 204465.3, "close_time": 1767517199999, "quote_volume": 5428.39836, "trades": 77, "taker_buy_base": 57389.9, "taker_buy_quote": 1524.24705 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0265, "close": 0.0268, "volume": 179164.6, "close_time": 1767520799999, "quote_volume": 4776.73875, "trades": 89, "taker_buy_base": 71684.8, "taker_buy_quote": 1912.1052 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0266, "close": 0.0267, "volume": 224489.5, "close_time": 1767524399999, "quote_volume": 5995.04409, "trades": 100, "taker_buy_base": 117647.7, "taker_buy_quote": 3141.19359 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 65997.7, "close_time": 1767527999999, "quote_volume": 1762.13859, "trades": 28, "taker_buy_base": 23625.0, "taker_buy_quote": 630.7875 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0266, "close": 0.0267, "volume": 207536.7, "close_time": 1767531599999, "quote_volume": 5559.07695, "trades": 34, "taker_buy_base": 160338.7, "taker_buy_quote": 4296.58797 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0266, "close": 0.0269, "volume": 235650.9, "close_time": 1767535199999, "quote_volume": 6303.88411, "trades": 101, "taker_buy_base": 116100.1, "taker_buy_quote": 3104.19136 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0269, "high": 0.027, "low": 0.0268, "close": 0.027, "volume": 447791.6, "close_time": 1767538799999, "quote_volume": 12041.62423, "trades": 172, "taker_buy_base": 234814.5, "taker_buy_quote": 6313.97063 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.027, "high": 0.0271, "low": 0.027, "close": 0.0271, "volume": 617671.4, "close_time": 1767542399999, "quote_volume": 16725.90183, "trades": 152, "taker_buy_base": 175889.2, "taker_buy_quote": 4763.71459 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0271, "close": 0.0273, "volume": 212952.9, "close_time": 1767545999999, "quote_volume": 5802.61118, "trades": 81, "taker_buy_base": 115408.8, "taker_buy_quote": 3146.57704 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0273, "close": 0.0277, "volume": 230681.8, "close_time": 1767549599999, "quote_volume": 6331.65635, "trades": 114, "taker_buy_base": 135732.4, "taker_buy_quote": 3729.25485 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0272, "close": 0.0276, "volume": 282263.3, "close_time": 1767553199999, "quote_volume": 7743.3632, "trades": 100, "taker_buy_base": 125639.4, "taker_buy_quote": 3445.564 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0271, "close": 0.0274, "volume": 492279.6, "close_time": 1767556799999, "quote_volume": 13429.49298, "trades": 102, "taker_buy_base": 381793.3, "taker_buy_quote": 10417.51577 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0274, "close": 0.0275, "volume": 253456.9, "close_time": 1767560399999, "quote_volume": 6966.74022, "trades": 100, "taker_buy_base": 99742.5, "taker_buy_quote": 2737.29718 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0272, "close": 0.0273, "volume": 355367.9, "close_time": 1767563999999, "quote_volume": 9768.6193, "trades": 165, "taker_buy_base": 186274.4, "taker_buy_quote": 5121.18641 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0273, "close": 0.0273, "volume": 149319.1, "close_time": 1767567599999, "quote_volume": 4092.57736, "trades": 69, "taker_buy_base": 80059.3, "taker_buy_quote": 2194.71232 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0271, "close": 0.0272, "volume": 466349.7, "close_time": 1767571199999, "quote_volume": 12740.75894, "trades": 169, "taker_buy_base": 244671.8, "taker_buy_quote": 6678.68327 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0272, "high": 0.0274, "low": 0.027, "close": 0.027, "volume": 868132.8, "close_time": 1767574799999, "quote_volume": 23516.70966, "trades": 331, "taker_buy_base": 572655.4, "taker_buy_quote": 15501.34335 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.0269, "volume": 1904197.4, "close_time": 1767578399999, "quote_volume": 51355.10084, "trades": 374, "taker_buy_base": 1182423.4, "taker_buy_quote": 31849.27764 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0266, "close": 0.0267, "volume": 366548.1, "close_time": 1767581999999, "quote_volume": 9799.13234, "trades": 112, "taker_buy_base": 152047.7, "taker_buy_quote": 4062.31712 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.0265, "volume": 303024.3, "close_time": 1767585599999, "quote_volume": 8036.06052, "trades": 105, "taker_buy_base": 152827.2, "taker_buy_quote": 4051.80757 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0261, "close": 0.0262, "volume": 462783.7, "close_time": 1767589199999, "quote_volume": 12178.57198, "trades": 181, "taker_buy_base": 199758.9, "taker_buy_quote": 5245.84149 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0261, "volume": 168213.0, "close_time": 1767592799999, "quote_volume": 4423.35448, "trades": 48, "taker_buy_base": 87204.0, "taker_buy_quote": 2292.42659 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0259, "close": 0.0261, "volume": 194869.1, "close_time": 1767596399999, "quote_volume": 5080.3779, "trades": 79, "taker_buy_base": 83158.4, "taker_buy_quote": 2169.00053 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0261, "close": 0.0263, "volume": 135986.7, "close_time": 1767599999999, "quote_volume": 3558.60427, "trades": 64, "taker_buy_base": 90426.4, "taker_buy_quote": 2366.56858 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 182464.6, "close_time": 1767603599999, "quote_volume": 4811.66359, "trades": 64, "taker_buy_base": 71348.8, "taker_buy_quote": 1880.11522 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 614309.3, "close_time": 1767607199999, "quote_volume": 15973.17991, "trades": 230, "taker_buy_base": 397396.5, "taker_buy_quote": 10333.69466 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.026, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 309184.0, "close_time": 1767610799999, "quote_volume": 8054.87578, "trades": 87, "taker_buy_base": 160751.4, "taker_buy_quote": 4184.24255 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.026, "high": 0.0261, "low": 0.0257, "close": 0.0261, "volume": 784111.0, "close_time": 1767614399999, "quote_volume": 20195.12386, "trades": 77, "taker_buy_base": 605912.7, "taker_buy_quote": 15590.05808 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.026, "high": 0.0261, "low": 0.026, "close": 0.0261, "volume": 132979.1, "close_time": 1767617999999, "quote_volume": 3463.28155, "trades": 38, "taker_buy_base": 66009.6, "taker_buy_quote": 1717.46997 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 214159.9, "close_time": 1767621599999, "quote_volume": 5598.49898, "trades": 76, "taker_buy_base": 76199.8, "taker_buy_quote": 1992.93067 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0262, "high": 0.0267, "low": 0.0261, "close": 0.0266, "volume": 841244.3, "close_time": 1767625199999, "quote_volume": 22126.91255, "trades": 295, "taker_buy_base": 360961.2, "taker_buy_quote": 9494.55814 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0263, "close": 0.0266, "volume": 358797.4, "close_time": 1767628799999, "quote_volume": 9508.6653, "trades": 139, "taker_buy_base": 210268.3, "taker_buy_quote": 5573.97937 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.0266, "volume": 447744.4, "close_time": 1767632399999, "quote_volume": 11922.05879, "trades": 179, "taker_buy_base": 216253.1, "taker_buy_quote": 5757.81457 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0263, "close": 0.0268, "volume": 601606.3, "close_time": 1767635999999, "quote_volume": 15974.48953, "trades": 348, "taker_buy_base": 237852.0, "taker_buy_quote": 6330.70494 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0267, "close": 0.0272, "volume": 591483.0, "close_time": 1767639599999, "quote_volume": 15965.78759, "trades": 288, "taker_buy_base": 370918.5, "taker_buy_quote": 10016.35414 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0271, "close": 0.0274, "volume": 669198.4, "close_time": 1767643199999, "quote_volume": 18267.69994, "trades": 215, "taker_buy_base": 398860.6, "taker_buy_quote": 10889.72496 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0274, "high": 0.0282, "low": 0.0274, "close": 0.0282, "volume": 873413.7, "close_time": 1767646799999, "quote_volume": 24365.5769, "trades": 337, "taker_buy_base": 406789.9, "taker_buy_quote": 11339.62806 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0282, "high": 0.0287, "low": 0.0282, "close": 0.0285, "volume": 585756.2, "close_time": 1767650399999, "quote_volume": 16692.89049, "trades": 227, "taker_buy_base": 207620.1, "taker_buy_quote": 5923.59264 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0284, "high": 0.0297, "low": 0.0284, "close": 0.0294, "volume": 692450.0, "close_time": 1767653999999, "quote_volume": 20115.63918, "trades": 191, "taker_buy_base": 380590.3, "taker_buy_quote": 11070.67881 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0291, "close": 0.0291, "volume": 239305.0, "close_time": 1767657599999, "quote_volume": 6993.83396, "trades": 126, "taker_buy_base": 134162.8, "taker_buy_quote": 3922.01462 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0291, "high": 0.0297, "low": 0.0291, "close": 0.0297, "volume": 1010539.9, "close_time": 1767661199999, "quote_volume": 29731.9036, "trades": 397, "taker_buy_base": 502668.6, "taker_buy_quote": 14770.95403 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0292, "close": 0.0292, "volume": 595073.7, "close_time": 1767664799999, "quote_volume": 17617.83247, "trades": 227, "taker_buy_base": 349259.1, "taker_buy_quote": 10348.61351 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 468353.6, "close_time": 1767668399999, "quote_volume": 13721.58332, "trades": 208, "taker_buy_base": 216345.2, "taker_buy_quote": 6341.87855 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0294, "high": 0.0309, "low": 0.0294, "close": 0.0301, "volume": 3256105.8, "close_time": 1767671999999, "quote_volume": 98619.27514, "trades": 1107, "taker_buy_base": 1465478.4, "taker_buy_quote": 44366.05402 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0302, "high": 0.0307, "low": 0.03, "close": 0.0306, "volume": 859881.9, "close_time": 1767675599999, "quote_volume": 26033.04852, "trades": 375, "taker_buy_base": 426646.9, "taker_buy_quote": 12914.29316 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0306, "high": 0.0327, "low": 0.0304, "close": 0.0321, "volume": 5792462.2, "close_time": 1767679199999, "quote_volume": 183546.82722, "trades": 1747, "taker_buy_base": 2091423.9, "taker_buy_quote": 66102.97187 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0321, "high": 0.0333, "low": 0.0318, "close": 0.0322, "volume": 9091303.2, "close_time": 1767682799999, "quote_volume": 295151.79992, "trades": 3811, "taker_buy_base": 3789122.8, "taker_buy_quote": 122874.24568 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0322, "high": 0.0328, "low": 0.0309, "close": 0.031, "volume": 7690805.1, "close_time": 1767686399999, "quote_volume": 245099.9297, "trades": 2071, "taker_buy_base": 3650970.6, "taker_buy_quote": 116118.17763 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0296, "close": 0.0298, "volume": 2682943.5, "close_time": 1767689999999, "quote_volume": 81459.01039, "trades": 730, "taker_buy_base": 1443821.7, "taker_buy_quote": 44024.01519 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0294, "close": 0.0295, "volume": 932522.5, "close_time": 1767693599999, "quote_volume": 27829.51883, "trades": 387, "taker_buy_base": 379729.5, "taker_buy_quote": 11316.77972 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0295, "high": 0.0301, "low": 0.0294, "close": 0.03, "volume": 1314136.0, "close_time": 1767697199999, "quote_volume": 39370.69468, "trades": 183, "taker_buy_base": 166540.1, "taker_buy_quote": 4969.02464 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.03, "high": 0.0304, "low": 0.0299, "close": 0.0304, "volume": 1309780.1, "close_time": 1767700799999, "quote_volume": 39345.71418, "trades": 140, "taker_buy_base": 1138287.9, "taker_buy_quote": 34182.59244 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0299, "close": 0.0302, "volume": 899368.8, "close_time": 1767704399999, "quote_volume": 27147.15731, "trades": 175, "taker_buy_base": 193271.9, "taker_buy_quote": 5836.68192 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03, "close": 0.0301, "volume": 586356.8, "close_time": 1767707999999, "quote_volume": 17673.20174, "trades": 142, "taker_buy_base": 385043.7, "taker_buy_quote": 11600.11594 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0294, "close": 0.0297, "volume": 655617.3, "close_time": 1767711599999, "quote_volume": 19645.36309, "trades": 234, "taker_buy_base": 324659.2, "taker_buy_quote": 9743.07347 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0291, "close": 0.0296, "volume": 967304.0, "close_time": 1767715199999, "quote_volume": 28647.26195, "trades": 371, "taker_buy_base": 415113.0, "taker_buy_quote": 12290.79996 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0282, "close": 0.0284, "volume": 1503802.1, "close_time": 1767718799999, "quote_volume": 43278.31141, "trades": 376, "taker_buy_base": 869325.1, "taker_buy_quote": 25007.3159 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0278, "close": 0.0279, "volume": 627917.4, "close_time": 1767722399999, "quote_volume": 17751.84145, "trades": 254, "taker_buy_base": 272713.3, "taker_buy_quote": 7718.31922 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0278, "close": 0.0281, "volume": 536828.7, "close_time": 1767725999999, "quote_volume": 15059.47304, "trades": 208, "taker_buy_base": 260576.9, "taker_buy_quote": 7314.39695 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0279, "close": 0.028, "volume": 500928.4, "close_time": 1767729599999, "quote_volume": 14023.39562, "trades": 104, "taker_buy_base": 269678.2, "taker_buy_quote": 7550.2329 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0281, "high": 0.0284, "low": 0.028, "close": 0.0282, "volume": 632663.6, "close_time": 1767733199999, "quote_volume": 17839.08959, "trades": 178, "taker_buy_base": 349423.4, "taker_buy_quote": 9860.11566 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0283, "high": 0.0288, "low": 0.0283, "close": 0.0288, "volume": 752523.4, "close_time": 1767736799999, "quote_volume": 21546.77481, "trades": 220, "taker_buy_base": 384717.2, "taker_buy_quote": 11007.69623 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0289, "high": 0.029, "low": 0.0287, "close": 0.0288, "volume": 223501.8, "close_time": 1767740399999, "quote_volume": 6442.2301, "trades": 86, "taker_buy_base": 61059.9, "taker_buy_quote": 1762.52649 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0287, "close": 0.0288, "volume": 528604.5, "close_time": 1767743999999, "quote_volume": 15267.4078, "trades": 198, "taker_buy_base": 278419.0, "taker_buy_quote": 8040.22438 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0283, "close": 0.0283, "volume": 692210.7, "close_time": 1767747599999, "quote_volume": 19747.74554, "trades": 192, "taker_buy_base": 312146.1, "taker_buy_quote": 8900.08626 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0283, "high": 0.0284, "low": 0.028, "close": 0.028, "volume": 663920.5, "close_time": 1767751199999, "quote_volume": 18733.71002, "trades": 166, "taker_buy_base": 285290.7, "taker_buy_quote": 8053.78685 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.028, "high": 0.0283, "low": 0.028, "close": 0.0283, "volume": 381547.4, "close_time": 1767754799999, "quote_volume": 10741.48476, "trades": 92, "taker_buy_base": 189889.0, "taker_buy_quote": 5346.62333 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0283, "close": 0.0283, "volume": 244609.5, "close_time": 1767758399999, "quote_volume": 6940.14958, "trades": 59, "taker_buy_base": 152984.1, "taker_buy_quote": 4338.56196 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0282, "close": 0.0283, "volume": 323778.5, "close_time": 1767761999999, "quote_volume": 9176.49969, "trades": 110, "taker_buy_base": 152759.4, "taker_buy_quote": 4329.81209 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0283, "close": 0.0284, "volume": 439216.2, "close_time": 1767765599999, "quote_volume": 12475.47437, "trades": 138, "taker_buy_base": 191631.7, "taker_buy_quote": 5445.0365 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0284, "close": 0.0285, "volume": 263022.2, "close_time": 1767769199999, "quote_volume": 7488.87204, "trades": 95, "taker_buy_base": 139186.2, "taker_buy_quote": 3963.17946 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0285, "high": 0.0294, "low": 0.0285, "close": 0.0294, "volume": 677472.4, "close_time": 1767772799999, "quote_volume": 19623.8211, "trades": 211, "taker_buy_base": 245105.6, "taker_buy_quote": 7100.49371 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0293, "high": 0.0296, "low": 0.029, "close": 0.029, "volume": 950002.8, "close_time": 1767776399999, "quote_volume": 27841.24135, "trades": 301, "taker_buy_base": 632344.0, "taker_buy_quote": 18548.02478 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0281, "close": 0.0283, "volume": 858162.2, "close_time": 1767779999999, "quote_volume": 24446.7094, "trades": 315, "taker_buy_base": 495919.7, "taker_buy_quote": 14135.57303 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 217799.9, "close_time": 1767783599999, "quote_volume": 6147.08483, "trades": 102, "taker_buy_base": 134448.5, "taker_buy_quote": 3794.36801 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0282, "close": 0.0285, "volume": 265452.2, "close_time": 1767787199999, "quote_volume": 7521.38321, "trades": 92, "taker_buy_base": 201774.5, "taker_buy_quote": 5719.2665 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0281, "close": 0.0281, "volume": 160693.9, "close_time": 1767790799999, "quote_volume": 4543.44517, "trades": 116, "taker_buy_base": 101530.5, "taker_buy_quote": 2870.47746 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0277, "close": 0.0278, "volume": 259496.5, "close_time": 1767794399999, "quote_volume": 7259.72523, "trades": 106, "taker_buy_base": 148111.0, "taker_buy_quote": 4147.35395 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0272, "close": 0.0276, "volume": 719838.3, "close_time": 1767797999999, "quote_volume": 19729.60591, "trades": 246, "taker_buy_base": 351742.3, "taker_buy_quote": 9652.84721 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0276, "high": 0.0276, "low": 0.027, "close": 0.0271, "volume": 311667.7, "close_time": 1767801599999, "quote_volume": 8463.86482, "trades": 148, "taker_buy_base": 210254.0, "taker_buy_quote": 5708.09611 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0271, "close": 0.0273, "volume": 506577.6, "close_time": 1767805199999, "quote_volume": 13818.65413, "trades": 180, "taker_buy_base": 266976.3, "taker_buy_quote": 7279.7204 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0273, "close": 0.0274, "volume": 366462.7, "close_time": 1767808799999, "quote_volume": 10038.74723, "trades": 121, "taker_buy_base": 159629.7, "taker_buy_quote": 4372.56172 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0274, "high": 0.0283, "low": 0.0274, "close": 0.0279, "volume": 977628.6, "close_time": 1767812399999, "quote_volume": 27269.97573, "trades": 248, "taker_buy_base": 300833.7, "taker_buy_quote": 8373.21788 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.028, "high": 0.028, "low": 0.0276, "close": 0.0279, "volume": 107424.9, "close_time": 1767815999999, "quote_volume": 2990.96586, "trades": 52, "taker_buy_base": 44033.4, "taker_buy_quote": 1223.52567 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0274, "close": 0.0274, "volume": 52182.7, "close_time": 1767819599999, "quote_volume": 1434.58108, "trades": 26, "taker_buy_base": 40479.4, "taker_buy_quote": 1110.97682 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0273, "close": 0.0274, "volume": 10366.2, "close_time": 1767823199999, "quote_volume": 284.47141, "trades": 8, "taker_buy_base": 4375.3, "taker_buy_quote": 120.32075 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0273, "close": 0.0277, "volume": 321242.2, "close_time": 1767826799999, "quote_volume": 8881.07711, "trades": 46, "taker_buy_base": 75376.7, "taker_buy_quote": 2088.04377 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0278, "high": 0.0282, "low": 0.0278, "close": 0.028, "volume": 65822.6, "close_time": 1767830399999, "quote_volume": 1843.06771, "trades": 26, "taker_buy_base": 29805.3, "taker_buy_quote": 835.81543 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.028, "high": 0.0281, "low": 0.028, "close": 0.0281, "volume": 16165.0, "close_time": 1767833999999, "quote_volume": 453.20684, "trades": 9, "taker_buy_base": 4763.6, "taker_buy_quote": 133.3808 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0281, "close": 0.0282, "volume": 14954.3, "close_time": 1767837599999, "quote_volume": 420.78957, "trades": 7, "taker_buy_base": 5737.4, "taker_buy_quote": 161.22094 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0276, "close": 0.0276, "volume": 93907.5, "close_time": 1767841199999, "quote_volume": 2598.93601, "trades": 18, "taker_buy_base": 7396.2, "taker_buy_quote": 204.77103 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0274, "close": 0.0275, "volume": 83348.5, "close_time": 1767844799999, "quote_volume": 2306.39973, "trades": 27, "taker_buy_base": 56565.4, "taker_buy_quote": 1564.8667 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0274, "close": 0.0276, "volume": 72437.6, "close_time": 1767848399999, "quote_volume": 1990.34061, "trades": 28, "taker_buy_base": 34696.5, "taker_buy_quote": 952.2841 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0276, "close": 0.0276, "volume": 53449.0, "close_time": 1767851999999, "quote_volume": 1483.96071, "trades": 12, "taker_buy_base": 24897.0, "taker_buy_quote": 690.6469 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0271, "close": 0.0271, "volume": 53683.3, "close_time": 1767855599999, "quote_volume": 1467.2633, "trades": 17, "taker_buy_base": 27856.1, "taker_buy_quote": 761.53501 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0268, "close": 0.0274, "volume": 414262.9, "close_time": 1767859199999, "quote_volume": 11163.12836, "trades": 84, "taker_buy_base": 286724.1, "taker_buy_quote": 7714.77078 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0272, "close": 0.0272, "volume": 83025.6, "close_time": 1767862799999, "quote_volume": 2276.40752, "trades": 29, "taker_buy_base": 61164.3, "taker_buy_quote": 1676.4079 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0269, "close": 0.0269, "volume": 84205.4, "close_time": 1767866399999, "quote_volume": 2274.86057, "trades": 27, "taker_buy_base": 59120.8, "taker_buy_quote": 1597.80983 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0267, "high": 0.0271, "low": 0.0266, "close": 0.027, "volume": 73793.2, "close_time": 1767869999999, "quote_volume": 1982.04406, "trades": 25, "taker_buy_base": 42240.5, "taker_buy_quote": 1134.92511 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0269, "volume": 246455.7, "close_time": 1767873599999, "quote_volume": 6597.59214, "trades": 64, "taker_buy_base": 93622.7, "taker_buy_quote": 2506.29948 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0262, "close": 0.0263, "volume": 357025.2, "close_time": 1767877199999, "quote_volume": 9476.51186, "trades": 236, "taker_buy_base": 264292.7, "taker_buy_quote": 7015.70427 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 121886.2, "close_time": 1767880799999, "quote_volume": 3224.73, "trades": 97, "taker_buy_base": 59183.2, "taker_buy_quote": 1567.14384 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0261, "close": 0.0266, "volume": 347160.5, "close_time": 1767884399999, "quote_volume": 9139.14422, "trades": 196, "taker_buy_base": 220734.5, "taker_buy_quote": 5812.17442 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0266, "high": 0.0275, "low": 0.0265, "close": 0.0275, "volume": 434811.3, "close_time": 1767887999999, "quote_volume": 11693.91259, "trades": 241, "taker_buy_base": 249045.7, "taker_buy_quote": 6674.17405 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0273, "close": 0.0275, "volume": 156752.4, "close_time": 1767891599999, "quote_volume": 4300.90255, "trades": 56, "taker_buy_base": 43372.2, "taker_buy_quote": 1192.26229 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0273, "close": 0.0275, "volume": 255817.1, "close_time": 1767895199999, "quote_volume": 7034.21081, "trades": 118, "taker_buy_base": 204180.5, "taker_buy_quote": 5614.77805 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0271, "close": 0.0272, "volume": 318927.2, "close_time": 1767898799999, "quote_volume": 8678.91405, "trades": 131, "taker_buy_base": 208482.0, "taker_buy_quote": 5672.52616 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0271, "close": 0.0271, "volume": 180655.2, "close_time": 1767902399999, "quote_volume": 4921.10353, "trades": 101, "taker_buy_base": 111585.6, "taker_buy_quote": 3040.57936 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.0272, "volume": 161515.1, "close_time": 1767905999999, "quote_volume": 4362.10393, "trades": 89, "taker_buy_base": 91188.9, "taker_buy_quote": 2461.88062 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0272, "close": 0.0277, "volume": 161580.9, "close_time": 1767909599999, "quote_volume": 4421.47335, "trades": 65, "taker_buy_base": 17013.5, "taker_buy_quote": 468.44541 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0274, "close": 0.0276, "volume": 173993.5, "close_time": 1767913199999, "quote_volume": 4814.73697, "trades": 60, "taker_buy_base": 15570.2, "taker_buy_quote": 429.29084 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0275, "close": 0.0275, "volume": 204337.8, "close_time": 1767916799999, "quote_volume": 5628.79642, "trades": 63, "taker_buy_base": 54104.6, "taker_buy_quote": 1492.98321 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0274, "close": 0.0274, "volume": 211909.1, "close_time": 1767920399999, "quote_volume": 5827.8161, "trades": 91, "taker_buy_base": 144873.9, "taker_buy_quote": 3984.01753 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0271, "close": 0.0271, "volume": 162321.2, "close_time": 1767923999999, "quote_volume": 4440.12858, "trades": 54, "taker_buy_base": 107904.3, "taker_buy_quote": 2953.75142 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0272, "close": 0.0274, "volume": 69699.5, "close_time": 1767927599999, "quote_volume": 1908.58119, "trades": 34, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0275, "high": 0.028, "low": 0.0274, "close": 0.0279, "volume": 523369.0, "close_time": 1767931199999, "quote_volume": 14517.04664, "trades": 96, "taker_buy_base": 435900.5, "taker_buy_quote": 12109.09983 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0276, "close": 0.0279, "volume": 199165.2, "close_time": 1767934799999, "quote_volume": 5560.55748, "trades": 62, "taker_buy_base": 50147.6, "taker_buy_quote": 1392.4594 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.028, "high": 0.0281, "low": 0.0278, "close": 0.0278, "volume": 91649.3, "close_time": 1767938399999, "quote_volume": 2565.53707, "trades": 14, "taker_buy_base": 4000.0, "taker_buy_quote": 111.6 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0276, "close": 0.0277, "volume": 41329.6, "close_time": 1767941999999, "quote_volume": 1144.43664, "trades": 15, "taker_buy_base": 6647.7, "taker_buy_quote": 184.14129 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0276, "high": 0.0279, "low": 0.0275, "close": 0.0278, "volume": 417786.7, "close_time": 1767945599999, "quote_volume": 11582.64903, "trades": 73, "taker_buy_base": 298034.0, "taker_buy_quote": 8254.40561 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0278, "high": 0.0278, "low": 0.027, "close": 0.0271, "volume": 369398.5, "close_time": 1767949199999, "quote_volume": 10119.07871, "trades": 182, "taker_buy_base": 223045.8, "taker_buy_quote": 6118.14107 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0272, "high": 0.0276, "low": 0.0272, "close": 0.0275, "volume": 236305.1, "close_time": 1767952799999, "quote_volume": 6490.70603, "trades": 137, "taker_buy_base": 118885.0, "taker_buy_quote": 3265.79219 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0273, "close": 0.0274, "volume": 31383.9, "close_time": 1767956399999, "quote_volume": 858.40845, "trades": 20, "taker_buy_base": 19614.9, "taker_buy_quote": 536.29427 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 84504.9, "close_time": 1767959999999, "quote_volume": 2315.49894, "trades": 21, "taker_buy_base": 12799.3, "taker_buy_quote": 350.7655 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 42850.4, "close_time": 1767963599999, "quote_volume": 1169.99512, "trades": 26, "taker_buy_base": 31110.6, "taker_buy_quote": 849.31938 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0273, "high": 0.0279, "low": 0.0273, "close": 0.0275, "volume": 124848.6, "close_time": 1767967199999, "quote_volume": 3458.31974, "trades": 116, "taker_buy_base": 34162.1, "taker_buy_quote": 946.40507 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0272, "close": 0.0272, "volume": 73457.4, "close_time": 1767970799999, "quote_volume": 2011.48609, "trades": 67, "taker_buy_base": 39862.8, "taker_buy_quote": 1090.96183 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0271, "high": 0.028, "low": 0.0271, "close": 0.0276, "volume": 323787.3, "close_time": 1767974399999, "quote_volume": 8888.81479, "trades": 87, "taker_buy_base": 175429.9, "taker_buy_quote": 4791.13724 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0277, "high": 0.028, "low": 0.0277, "close": 0.0279, "volume": 680905.5, "close_time": 1767977999999, "quote_volume": 18979.43728, "trades": 147, "taker_buy_base": 639447.5, "taker_buy_quote": 17825.33411 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0279, "high": 0.028, "low": 0.0274, "close": 0.0277, "volume": 318505.0, "close_time": 1767981599999, "quote_volume": 8796.09108, "trades": 67, "taker_buy_base": 52276.3, "taker_buy_quote": 1438.5095 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0272, "close": 0.0275, "volume": 161952.5, "close_time": 1767985199999, "quote_volume": 4463.01641, "trades": 84, "taker_buy_base": 47844.7, "taker_buy_quote": 1309.05375 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0273, "high": 0.0273, "low": 0.027, "close": 0.027, "volume": 233218.8, "close_time": 1767988799999, "quote_volume": 6340.89428, "trades": 23, "taker_buy_base": 209888.9, "taker_buy_quote": 5706.88098 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0271, "high": 0.0273, "low": 0.027, "close": 0.0271, "volume": 109054.3, "close_time": 1767992399999, "quote_volume": 2955.2934, "trades": 37, "taker_buy_base": 21131.8, "taker_buy_quote": 572.69721 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0272, "close": 0.0274, "volume": 14553.4, "close_time": 1767995999999, "quote_volume": 397.76184, "trades": 11, "taker_buy_base": 9362.3, "taker_buy_quote": 255.77327 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 43734.1, "close_time": 1767999599999, "quote_volume": 1199.31885, "trades": 19, "taker_buy_base": 5037.5, "taker_buy_quote": 138.0275 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 61502.4, "close_time": 1768003199999, "quote_volume": 1689.7481, "trades": 26, "taker_buy_base": 11572.5, "taker_buy_quote": 317.694 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0271, "close": 0.0272, "volume": 296102.4, "close_time": 1768006799999, "quote_volume": 8055.68346, "trades": 212, "taker_buy_base": 92263.0, "taker_buy_quote": 2513.20999 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0271, "close": 0.0273, "volume": 155973.1, "close_time": 1768010399999, "quote_volume": 4235.87328, "trades": 36, "taker_buy_base": 57114.4, "taker_buy_quote": 1555.72861 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0273, "high": 0.0273, "low": 0.027, "close": 0.027, "volume": 35352.8, "close_time": 1768013999999, "quote_volume": 960.65816, "trades": 18, "taker_buy_base": 22848.5, "taker_buy_quote": 620.8378 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.027, "high": 0.027, "low": 0.0269, "close": 0.0269, "volume": 8230.0, "close_time": 1768017599999, "quote_volume": 221.41663, "trades": 5, "taker_buy_base": 8230.0, "taker_buy_quote": 221.41663 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0269, "close": 0.027, "volume": 132947.7, "close_time": 1768021199999, "quote_volume": 3589.08342, "trades": 63, "taker_buy_base": 76969.2, "taker_buy_quote": 2078.18839 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.027, "high": 0.027, "low": 0.0269, "close": 0.0269, "volume": 155621.8, "close_time": 1768024799999, "quote_volume": 4189.01911, "trades": 56, "taker_buy_base": 125621.8, "taker_buy_quote": 3382.01911 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0266, "close": 0.0269, "volume": 77391.9, "close_time": 1768028399999, "quote_volume": 2077.49066, "trades": 31, "taker_buy_base": 40318.6, "taker_buy_quote": 1082.21851 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.027, "high": 0.0272, "low": 0.027, "close": 0.0271, "volume": 60903.2, "close_time": 1768031999999, "quote_volume": 1651.73195, "trades": 23, "taker_buy_base": 30476.1, "taker_buy_quote": 826.90231 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0272, "close": 0.0273, "volume": 118947.7, "close_time": 1768035599999, "quote_volume": 3244.07811, "trades": 38, "taker_buy_base": 67163.0, "taker_buy_quote": 1835.1573 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0273, "close": 0.0274, "volume": 158963.3, "close_time": 1768039199999, "quote_volume": 4360.68301, "trades": 39, "taker_buy_base": 100954.8, "taker_buy_quote": 2770.50011 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0274, "volume": 107469.6, "close_time": 1768042799999, "quote_volume": 2944.18014, "trades": 35, "taker_buy_base": 83969.6, "taker_buy_quote": 2300.28014 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 40793.0, "close_time": 1768046399999, "quote_volume": 1117.19756, "trades": 9, "taker_buy_base": 20890.9, "taker_buy_quote": 572.41066 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0274, "close": 0.0275, "volume": 113966.8, "close_time": 1768049999999, "quote_volume": 3131.32121, "trades": 47, "taker_buy_base": 23083.7, "taker_buy_quote": 634.80175 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0274, "close": 0.0274, "volume": 61177.1, "close_time": 1768053599999, "quote_volume": 1680.41387, "trades": 19, "taker_buy_base": 13473.7, "taker_buy_quote": 369.57037 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0274, "high": 0.0274, "low": 0.027, "close": 0.0271, "volume": 58629.6, "close_time": 1768057199999, "quote_volume": 1591.12742, "trades": 35, "taker_buy_base": 40172.0, "taker_buy_quote": 1090.72507 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0271, "close": 0.0271, "volume": 108390.0, "close_time": 1768060799999, "quote_volume": 2944.0021, "trades": 43, "taker_buy_base": 91631.0, "taker_buy_quote": 2489.8332 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0271, "high": 0.0271, "low": 0.027, "close": 0.027, "volume": 48401.6, "close_time": 1768064399999, "quote_volume": 1309.63459, "trades": 19, "taker_buy_base": 43361.4, "taker_buy_quote": 1173.54919 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.0269, "volume": 23351.5, "close_time": 1768067999999, "quote_volume": 633.5531, "trades": 9, "taker_buy_base": 7943.5, "taker_buy_quote": 215.9963 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0268, "high": 0.027, "low": 0.0267, "close": 0.027, "volume": 35426.4, "close_time": 1768071599999, "quote_volume": 952.53902, "trades": 23, "taker_buy_base": 29432.8, "taker_buy_quote": 791.59278 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.027, "high": 0.0272, "low": 0.027, "close": 0.0272, "volume": 75822.4, "close_time": 1768075199999, "quote_volume": 2055.19062, "trades": 32, "taker_buy_base": 8133.7, "taker_buy_quote": 220.93289 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0271, "high": 0.0271, "low": 0.027, "close": 0.027, "volume": 29261.2, "close_time": 1768078799999, "quote_volume": 791.35202, "trades": 12, "taker_buy_base": 17885.6, "taker_buy_quote": 484.21082 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.027, "high": 0.027, "low": 0.0269, "close": 0.0269, "volume": 59370.4, "close_time": 1768082399999, "quote_volume": 1599.5527, "trades": 18, "taker_buy_base": 39370.4, "taker_buy_quote": 1060.5527 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0266, "close": 0.0266, "volume": 103527.9, "close_time": 1768085999999, "quote_volume": 2765.31712, "trades": 31, "taker_buy_base": 56723.2, "taker_buy_quote": 1519.25152 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0266, "close": 0.0268, "volume": 19782.6, "close_time": 1768089599999, "quote_volume": 528.38803, "trades": 9, "taker_buy_base": 5896.1, "taker_buy_quote": 157.51173 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0267, "close": 0.0268, "volume": 49447.3, "close_time": 1768093199999, "quote_volume": 1323.13817, "trades": 24, "taker_buy_base": 19415.5, "taker_buy_quote": 518.43861 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0269, "high": 0.027, "low": 0.0268, "close": 0.027, "volume": 73145.7, "close_time": 1768096799999, "quote_volume": 1971.11516, "trades": 23, "taker_buy_base": 39330.5, "taker_buy_quote": 1060.90116 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0269, "close": 0.0269, "volume": 256.8, "close_time": 1768100399999, "quote_volume": 6.90792, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 4847.5, "close_time": 1768103999999, "quote_volume": 130.8825, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.027, "high": 0.027, "low": 0.0269, "close": 0.027, "volume": 38181.5, "close_time": 1768107599999, "quote_volume": 1030.85532, "trades": 10, "taker_buy_base": 19968.2, "taker_buy_quote": 539.1414 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0271, "close": 0.0272, "volume": 45777.2, "close_time": 1768111199999, "quote_volume": 1243.62109, "trades": 10, "taker_buy_base": 21262.5, "taker_buy_quote": 576.82125 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0272, "high": 0.0272, "low": 0.027, "close": 0.0271, "volume": 19934.4, "close_time": 1768114799999, "quote_volume": 539.04397, "trades": 5, "taker_buy_base": 5576.0, "taker_buy_quote": 151.36717 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0272, "close": 0.0273, "volume": 37682.2, "close_time": 1768118399999, "quote_volume": 1027.45584, "trades": 9, "taker_buy_base": 23037.5, "taker_buy_quote": 628.92375 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0273, "close": 0.0274, "volume": 761953.6, "close_time": 1768121999999, "quote_volume": 20976.63874, "trades": 113, "taker_buy_base": 236540.7, "taker_buy_quote": 6513.23954 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0274, "volume": 4408.9, "close_time": 1768125599999, "quote_volume": 120.78449, "trades": 7, "taker_buy_base": 189.7, "taker_buy_quote": 5.19778 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 51129.4, "close_time": 1768129199999, "quote_volume": 1400.94556, "trades": 18, "taker_buy_base": 1824.8, "taker_buy_quote": 49.99952 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 3010.0, "close_time": 1768132799999, "quote_volume": 82.5649, "trades": 2, "taker_buy_base": 3010.0, "taker_buy_quote": 82.5649 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0274, "close": 0.0275, "volume": 3149.5, "close_time": 1768136399999, "quote_volume": 86.4963, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 12135.5, "close_time": 1768139999999, "quote_volume": 332.72995, "trades": 6, "taker_buy_base": 8247.5, "taker_buy_quote": 226.19875 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 50784.8, "close_time": 1768143599999, "quote_volume": 1389.05352, "trades": 10, "taker_buy_base": 41342.1, "taker_buy_quote": 1130.52354 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0274, "high": 0.0274, "low": 0.027, "close": 0.0271, "volume": 218717.1, "close_time": 1768147199999, "quote_volume": 5962.51239, "trades": 48, "taker_buy_base": 48631.4, "taker_buy_quote": 1320.26903 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0271, "close": 0.0273, "volume": 160163.2, "close_time": 1768150799999, "quote_volume": 4391.96632, "trades": 39, "taker_buy_base": 111497.9, "taker_buy_quote": 3059.07813 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0272, "close": 0.0274, "volume": 72425.9, "close_time": 1768154399999, "quote_volume": 1971.28296, "trades": 13, "taker_buy_base": 364.9, "taker_buy_quote": 9.99826 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0272, "close": 0.0274, "volume": 29221.2, "close_time": 1768157999999, "quote_volume": 798.61352, "trades": 9, "taker_buy_base": 17672.6, "taker_buy_quote": 482.72924 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 2929.0, "close_time": 1768161599999, "quote_volume": 80.03262, "trades": 3, "taker_buy_base": 709.2, "taker_buy_quote": 19.43208 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0269, "close": 0.0269, "volume": 64147.1, "close_time": 1768165199999, "quote_volume": 1730.27321, "trades": 32, "taker_buy_base": 37197.2, "taker_buy_quote": 1003.62591 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0269, "high": 0.027, "low": 0.0268, "close": 0.027, "volume": 85291.7, "close_time": 1768168799999, "quote_volume": 2290.05889, "trades": 33, "taker_buy_base": 48462.3, "taker_buy_quote": 1300.95553 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0266, "close": 0.0268, "volume": 519372.5, "close_time": 1768172399999, "quote_volume": 13984.04338, "trades": 85, "taker_buy_base": 146010.6, "taker_buy_quote": 3914.37449 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0267, "high": 0.027, "low": 0.0267, "close": 0.0269, "volume": 115259.3, "close_time": 1768175999999, "quote_volume": 3096.00195, "trades": 44, "taker_buy_base": 49825.3, "taker_buy_quote": 1335.95959 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0263, "close": 0.0266, "volume": 1381935.1, "close_time": 1768179599999, "quote_volume": 36872.90904, "trades": 105, "taker_buy_base": 1039184.5, "taker_buy_quote": 27736.86687 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0267, "high": 0.0271, "low": 0.0267, "close": 0.0271, "volume": 249992.7, "close_time": 1768183199999, "quote_volume": 6743.9977, "trades": 76, "taker_buy_base": 109483.3, "taker_buy_quote": 2952.70442 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0271, "close": 0.0275, "volume": 232801.6, "close_time": 1768186799999, "quote_volume": 6373.15414, "trades": 45, "taker_buy_base": 174099.1, "taker_buy_quote": 4775.1094 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0271, "close": 0.0271, "volume": 81425.8, "close_time": 1768190399999, "quote_volume": 2229.76346, "trades": 16, "taker_buy_base": 7554.5, "taker_buy_quote": 207.569 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.027, "high": 0.0273, "low": 0.027, "close": 0.0272, "volume": 120777.3, "close_time": 1768193999999, "quote_volume": 3276.67341, "trades": 37, "taker_buy_base": 73345.3, "taker_buy_quote": 1986.26307 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 23142.0, "close_time": 1768197599999, "quote_volume": 632.77018, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0272, "high": 0.0272, "low": 0.027, "close": 0.027, "volume": 7058.1, "close_time": 1768201199999, "quote_volume": 191.60994, "trades": 4, "taker_buy_base": 1851.9, "taker_buy_quote": 50.0013 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.027, "high": 0.0271, "low": 0.0267, "close": 0.0267, "volume": 78475.4, "close_time": 1768204799999, "quote_volume": 2112.71048, "trades": 21, "taker_buy_base": 19690.0, "taker_buy_quote": 529.84982 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0264, "close": 0.0267, "volume": 208807.0, "close_time": 1768208399999, "quote_volume": 5562.95441, "trades": 65, "taker_buy_base": 114163.6, "taker_buy_quote": 3045.93406 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 62621.1, "close_time": 1768211999999, "quote_volume": 1672.20224, "trades": 20, "taker_buy_base": 28601.1, "taker_buy_quote": 763.86824 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 24409.2, "close_time": 1768215599999, "quote_volume": 649.28472, "trades": 4, "taker_buy_base": 24409.2, "taker_buy_quote": 649.28472 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0265, "close": 0.0267, "volume": 140527.7, "close_time": 1768219199999, "quote_volume": 3744.16461, "trades": 53, "taker_buy_base": 63862.4, "taker_buy_quote": 1697.57846 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 79370.7, "close_time": 1768222799999, "quote_volume": 2124.47168, "trades": 31, "taker_buy_base": 22826.7, "taker_buy_quote": 611.3975 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 241072.8, "close_time": 1768226399999, "quote_volume": 6367.9565, "trades": 44, "taker_buy_base": 83718.5, "taker_buy_quote": 2213.59766 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0262, "close": 0.0267, "volume": 142717.8, "close_time": 1768229999999, "quote_volume": 3784.22691, "trades": 54, "taker_buy_base": 85571.0, "taker_buy_quote": 2266.80379 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0267, "high": 0.027, "low": 0.0267, "close": 0.027, "volume": 89526.7, "close_time": 1768233599999, "quote_volume": 2412.69253, "trades": 43, "taker_buy_base": 20319.3, "taker_buy_quote": 547.28373 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.027, "high": 0.0273, "low": 0.027, "close": 0.0271, "volume": 63888.3, "close_time": 1768237199999, "quote_volume": 1736.41642, "trades": 29, "taker_buy_base": 25180.8, "taker_buy_quote": 684.71776 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.027, "high": 0.0271, "low": 0.0266, "close": 0.0268, "volume": 137272.1, "close_time": 1768240799999, "quote_volume": 3687.86928, "trades": 46, "taker_buy_base": 88727.2, "taker_buy_quote": 2385.45823 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0267, "volume": 99386.4, "close_time": 1768244399999, "quote_volume": 2667.91228, "trades": 32, "taker_buy_base": 66274.1, "taker_buy_quote": 1780.18202 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0267, "close": 0.0269, "volume": 89021.4, "close_time": 1768247999999, "quote_volume": 2386.7009, "trades": 19, "taker_buy_base": 71441.1, "taker_buy_quote": 1915.54886 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0269, "high": 0.027, "low": 0.0266, "close": 0.0266, "volume": 88862.2, "close_time": 1768251599999, "quote_volume": 2372.21906, "trades": 30, "taker_buy_base": 49745.4, "taker_buy_quote": 1327.50598 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0263, "volume": 120607.3, "close_time": 1768255199999, "quote_volume": 3188.42302, "trades": 41, "taker_buy_base": 60457.7, "taker_buy_quote": 1598.09986 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0264, "close": 0.0265, "volume": 59375.9, "close_time": 1768258799999, "quote_volume": 1567.95858, "trades": 23, "taker_buy_base": 24050.5, "taker_buy_quote": 634.95395 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 82298.6, "close_time": 1768262399999, "quote_volume": 2176.19718, "trades": 20, "taker_buy_base": 31320.7, "taker_buy_quote": 827.99855 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0264, "close": 0.0265, "volume": 47032.4, "close_time": 1768265999999, "quote_volume": 1246.33318, "trades": 17, "taker_buy_base": 13854.5, "taker_buy_quote": 367.14425 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0264, "close": 0.0265, "volume": 25508.3, "close_time": 1768269599999, "quote_volume": 675.76995, "trades": 12, "taker_buy_base": 2365.4, "taker_buy_quote": 62.6831 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.0265, "volume": 122403.2, "close_time": 1768273199999, "quote_volume": 3253.14074, "trades": 32, "taker_buy_base": 24174.4, "taker_buy_quote": 643.03904 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 35649.6, "close_time": 1768276799999, "quote_volume": 951.84432, "trades": 9, "taker_buy_base": 10000.0, "taker_buy_quote": 267.0 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 44510.3, "close_time": 1768280399999, "quote_volume": 1189.46199, "trades": 13, "taker_buy_base": 10226.0, "taker_buy_quote": 273.0568 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0269, "close": 0.027, "volume": 149912.0, "close_time": 1768283999999, "quote_volume": 4047.46047, "trades": 28, "taker_buy_base": 41706.2, "taker_buy_quote": 1126.0674 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.027, "high": 0.0271, "low": 0.027, "close": 0.0271, "volume": 55499.3, "close_time": 1768287599999, "quote_volume": 1500.61738, "trades": 23, "taker_buy_base": 22000.0, "taker_buy_quote": 595.2 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.027, "high": 0.027, "low": 0.0268, "close": 0.0269, "volume": 37571.5, "close_time": 1768291199999, "quote_volume": 1012.01008, "trades": 11, "taker_buy_base": 19322.5, "taker_buy_quote": 520.18688 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.027, "high": 0.027, "low": 0.0269, "close": 0.027, "volume": 13206.2, "close_time": 1768294799999, "quote_volume": 356.24678, "trades": 6, "taker_buy_base": 13206.2, "taker_buy_quote": 356.24678 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0271, "high": 0.0271, "low": 0.027, "close": 0.027, "volume": 56235.1, "close_time": 1768298399999, "quote_volume": 1523.60958, "trades": 27, "taker_buy_base": 13890.7, "taker_buy_quote": 376.43797 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0271, "high": 0.0271, "low": 0.027, "close": 0.0271, "volume": 74889.9, "close_time": 1768301999999, "quote_volume": 2028.27917, "trades": 28, "taker_buy_base": 20371.2, "taker_buy_quote": 550.8224 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0271, "high": 0.0273, "low": 0.0271, "close": 0.0272, "volume": 49860.5, "close_time": 1768305599999, "quote_volume": 1355.81219, "trades": 22, "taker_buy_base": 35698.2, "taker_buy_quote": 970.91825 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0272, "close": 0.0272, "volume": 43951.2, "close_time": 1768309199999, "quote_volume": 1195.51892, "trades": 22, "taker_buy_base": 12875.2, "taker_buy_quote": 350.25172 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0271, "close": 0.0274, "volume": 104101.7, "close_time": 1768312799999, "quote_volume": 2845.30455, "trades": 52, "taker_buy_base": 43874.2, "taker_buy_quote": 1199.87052 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0273, "close": 0.0276, "volume": 66942.9, "close_time": 1768316399999, "quote_volume": 1839.86242, "trades": 39, "taker_buy_base": 14179.6, "taker_buy_quote": 389.76848 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0272, "close": 0.0277, "volume": 202664.2, "close_time": 1768319999999, "quote_volume": 5566.68187, "trades": 59, "taker_buy_base": 122839.5, "taker_buy_quote": 3376.75395 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0278, "high": 0.028, "low": 0.0276, "close": 0.0279, "volume": 250862.1, "close_time": 1768323599999, "quote_volume": 6977.11536, "trades": 114, "taker_buy_base": 141905.4, "taker_buy_quote": 3947.67978 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0278, "close": 0.0279, "volume": 606766.9, "close_time": 1768327199999, "quote_volume": 16964.55048, "trades": 195, "taker_buy_base": 273680.6, "taker_buy_quote": 7649.57638 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 282832.0, "close_time": 1768330799999, "quote_volume": 7851.69844, "trades": 102, "taker_buy_base": 180902.3, "taker_buy_quote": 5022.19539 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0276, "close": 0.0279, "volume": 259373.3, "close_time": 1768334399999, "quote_volume": 7201.92756, "trades": 59, "taker_buy_base": 137880.3, "taker_buy_quote": 3829.38402 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0279, "high": 0.028, "low": 0.0276, "close": 0.0276, "volume": 337520.4, "close_time": 1768337999999, "quote_volume": 9359.73512, "trades": 122, "taker_buy_base": 181675.3, "taker_buy_quote": 5044.14735 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 113237.2, "close_time": 1768341599999, "quote_volume": 3138.91478, "trades": 30, "taker_buy_base": 51943.4, "taker_buy_quote": 1440.11466 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0279, "high": 0.0286, "low": 0.0279, "close": 0.0283, "volume": 1210328.9, "close_time": 1768345199999, "quote_volume": 34248.62452, "trades": 331, "taker_buy_base": 267432.4, "taker_buy_quote": 7599.71642 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0283, "high": 0.0285, "low": 0.028, "close": 0.0281, "volume": 336016.0, "close_time": 1768348799999, "quote_volume": 9501.38491, "trades": 134, "taker_buy_base": 156228.6, "taker_buy_quote": 4414.05349 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0281, "close": 0.0284, "volume": 448352.1, "close_time": 1768352399999, "quote_volume": 12689.32303, "trades": 130, "taker_buy_base": 261934.6, "taker_buy_quote": 7405.94454 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0284, "close": 0.0284, "volume": 606199.3, "close_time": 1768355999999, "quote_volume": 17302.87244, "trades": 218, "taker_buy_base": 203735.8, "taker_buy_quote": 5817.25743 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0284, "close": 0.0285, "volume": 241509.4, "close_time": 1768359599999, "quote_volume": 6889.7305, "trades": 97, "taker_buy_base": 137140.3, "taker_buy_quote": 3905.0686 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0284, "close": 0.0286, "volume": 205465.8, "close_time": 1768363199999, "quote_volume": 5843.60774, "trades": 89, "taker_buy_base": 170600.1, "taker_buy_quote": 4852.42186 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 179954.3, "close_time": 1768366799999, "quote_volume": 5106.7239, "trades": 76, "taker_buy_base": 102352.9, "taker_buy_quote": 2903.78876 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0282, "close": 0.0283, "volume": 381565.4, "close_time": 1768370399999, "quote_volume": 10787.57579, "trades": 153, "taker_buy_base": 135295.7, "taker_buy_quote": 3823.38379 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0281, "close": 0.0283, "volume": 185812.8, "close_time": 1768373999999, "quote_volume": 5242.09742, "trades": 72, "taker_buy_base": 134798.2, "taker_buy_quote": 3804.2322 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0282, "close": 0.0283, "volume": 116556.3, "close_time": 1768377599999, "quote_volume": 3304.01548, "trades": 69, "taker_buy_base": 81476.1, "taker_buy_quote": 2310.29057 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0283, "close": 0.0284, "volume": 278518.1, "close_time": 1768381199999, "quote_volume": 7923.37334, "trades": 102, "taker_buy_base": 91058.7, "taker_buy_quote": 2590.1643 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0284, "close": 0.0286, "volume": 276127.0, "close_time": 1768384799999, "quote_volume": 7895.16636, "trades": 43, "taker_buy_base": 221202.9, "taker_buy_quote": 6326.41047 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0284, "close": 0.0285, "volume": 200809.5, "close_time": 1768388399999, "quote_volume": 5747.27598, "trades": 82, "taker_buy_base": 106060.5, "taker_buy_quote": 3032.41208 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0282, "close": 0.0283, "volume": 156558.8, "close_time": 1768391999999, "quote_volume": 4426.07667, "trades": 51, "taker_buy_base": 93873.7, "taker_buy_quote": 2654.71852 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0284, "close": 0.0285, "volume": 85230.6, "close_time": 1768395599999, "quote_volume": 2428.75148, "trades": 36, "taker_buy_base": 45089.6, "taker_buy_quote": 1284.73298 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0281, "close": 0.0281, "volume": 132920.2, "close_time": 1768399199999, "quote_volume": 3764.94691, "trades": 50, "taker_buy_base": 90449.5, "taker_buy_quote": 2562.38486 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0282, "high": 0.0287, "low": 0.0282, "close": 0.0286, "volume": 539825.7, "close_time": 1768402799999, "quote_volume": 15375.78481, "trades": 133, "taker_buy_base": 338283.7, "taker_buy_quote": 9635.75898 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0285, "high": 0.0289, "low": 0.0285, "close": 0.0289, "volume": 215866.8, "close_time": 1768406399999, "quote_volume": 6183.88065, "trades": 73, "taker_buy_base": 117257.4, "taker_buy_quote": 3368.0751 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.029, "high": 0.0296, "low": 0.029, "close": 0.0293, "volume": 614171.8, "close_time": 1768409999999, "quote_volume": 18035.71976, "trades": 187, "taker_buy_base": 359966.1, "taker_buy_quote": 10548.63717 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0287, "close": 0.0287, "volume": 321595.9, "close_time": 1768413599999, "quote_volume": 9293.57186, "trades": 67, "taker_buy_base": 88849.8, "taker_buy_quote": 2584.74992 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0282, "close": 0.0284, "volume": 414127.2, "close_time": 1768417199999, "quote_volume": 11795.09485, "trades": 131, "taker_buy_base": 170149.7, "taker_buy_quote": 4847.14363 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0283, "high": 0.0289, "low": 0.0283, "close": 0.0287, "volume": 435358.8, "close_time": 1768420799999, "quote_volume": 12411.11737, "trades": 138, "taker_buy_base": 183414.0, "taker_buy_quote": 5232.81594 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0286, "close": 0.0286, "volume": 223031.3, "close_time": 1768424399999, "quote_volume": 6405.1099, "trades": 89, "taker_buy_base": 131711.8, "taker_buy_quote": 3781.70433 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0285, "close": 0.0285, "volume": 378994.1, "close_time": 1768427999999, "quote_volume": 10863.70057, "trades": 121, "taker_buy_base": 278033.3, "taker_buy_quote": 7974.03549 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0282, "close": 0.0283, "volume": 548101.0, "close_time": 1768431599999, "quote_volume": 15564.761, "trades": 126, "taker_buy_base": 337692.6, "taker_buy_quote": 9604.02708 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0283, "close": 0.0284, "volume": 386839.4, "close_time": 1768435199999, "quote_volume": 10998.50623, "trades": 92, "taker_buy_base": 257406.1, "taker_buy_quote": 7317.44014 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0282, "close": 0.0282, "volume": 207925.4, "close_time": 1768438799999, "quote_volume": 5884.06294, "trades": 32, "taker_buy_base": 22052.7, "taker_buy_quote": 625.01522 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0283, "high": 0.0284, "low": 0.028, "close": 0.0281, "volume": 165202.2, "close_time": 1768442399999, "quote_volume": 4655.88622, "trades": 65, "taker_buy_base": 80667.8, "taker_buy_quote": 2271.12138 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0277, "close": 0.0278, "volume": 198855.3, "close_time": 1768445999999, "quote_volume": 5548.06721, "trades": 82, "taker_buy_base": 99864.4, "taker_buy_quote": 2785.29244 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0272, "close": 0.0272, "volume": 214493.8, "close_time": 1768449599999, "quote_volume": 5875.09186, "trades": 90, "taker_buy_base": 120166.3, "taker_buy_quote": 3292.35345 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0273, "close": 0.0274, "volume": 127897.1, "close_time": 1768453199999, "quote_volume": 3503.42227, "trades": 47, "taker_buy_base": 61957.7, "taker_buy_quote": 1696.98646 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0275, "close": 0.0276, "volume": 230452.1, "close_time": 1768456799999, "quote_volume": 6347.60731, "trades": 91, "taker_buy_base": 98014.4, "taker_buy_quote": 2698.40542 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0274, "close": 0.0275, "volume": 177825.5, "close_time": 1768460399999, "quote_volume": 4900.66569, "trades": 47, "taker_buy_base": 119485.4, "taker_buy_quote": 3292.5849 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0275, "close": 0.0278, "volume": 90252.9, "close_time": 1768463999999, "quote_volume": 2497.5211, "trades": 29, "taker_buy_base": 38924.1, "taker_buy_quote": 1077.61641 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 59048.9, "close_time": 1768467599999, "quote_volume": 1635.97037, "trades": 39, "taker_buy_base": 24520.6, "taker_buy_quote": 679.22062 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0276, "close": 0.0279, "volume": 186887.7, "close_time": 1768471199999, "quote_volume": 5176.53135, "trades": 66, "taker_buy_base": 84186.2, "taker_buy_quote": 2332.40087 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 83929.4, "close_time": 1768474799999, "quote_volume": 2338.08639, "trades": 35, "taker_buy_base": 25244.9, "taker_buy_quote": 703.72521 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0278, "close": 0.0278, "volume": 47019.6, "close_time": 1768478399999, "quote_volume": 1309.48981, "trades": 16, "taker_buy_base": 20411.8, "taker_buy_quote": 568.88172 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 64096.1, "close_time": 1768481999999, "quote_volume": 1785.96445, "trades": 29, "taker_buy_base": 24382.8, "taker_buy_quote": 678.89721 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0279, "high": 0.028, "low": 0.0278, "close": 0.0279, "volume": 59823.3, "close_time": 1768485599999, "quote_volume": 1670.1608, "trades": 31, "taker_buy_base": 16696.7, "taker_buy_quote": 466.34168 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.028, "high": 0.028, "low": 0.0274, "close": 0.0277, "volume": 164540.0, "close_time": 1768489199999, "quote_volume": 4548.63354, "trades": 70, "taker_buy_base": 86023.7, "taker_buy_quote": 2376.30618 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0269, "close": 0.0273, "volume": 467285.9, "close_time": 1768492799999, "quote_volume": 12815.38306, "trades": 119, "taker_buy_base": 185252.4, "taker_buy_quote": 5068.45718 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0272, "close": 0.0274, "volume": 210478.0, "close_time": 1768496399999, "quote_volume": 5741.33225, "trades": 78, "taker_buy_base": 108613.3, "taker_buy_quote": 2962.96776 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0271, "close": 0.0271, "volume": 226119.7, "close_time": 1768499999999, "quote_volume": 6181.87381, "trades": 69, "taker_buy_base": 94740.4, "taker_buy_quote": 2590.58236 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0268, "close": 0.0268, "volume": 193491.9, "close_time": 1768503599999, "quote_volume": 5200.46724, "trades": 66, "taker_buy_base": 121314.4, "taker_buy_quote": 3260.49864 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0266, "close": 0.0268, "volume": 200976.2, "close_time": 1768507199999, "quote_volume": 5367.45809, "trades": 70, "taker_buy_base": 99261.6, "taker_buy_quote": 2651.44371 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0268, "high": 0.027, "low": 0.0267, "close": 0.0267, "volume": 98574.9, "close_time": 1768510799999, "quote_volume": 2641.0162, "trades": 33, "taker_buy_base": 35161.6, "taker_buy_quote": 942.44196 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0268, "close": 0.0269, "volume": 36300.0, "close_time": 1768514399999, "quote_volume": 973.95125, "trades": 14, "taker_buy_base": 21112.5, "taker_buy_quote": 566.92625 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0269, "close": 0.0271, "volume": 31281.0, "close_time": 1768517999999, "quote_volume": 844.07901, "trades": 11, "taker_buy_base": 18864.8, "taker_buy_quote": 509.75286 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 81456.9, "close_time": 1768521599999, "quote_volume": 2207.48199, "trades": 15, "taker_buy_base": 61231.9, "taker_buy_quote": 1659.38449 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0271, "close": 0.0272, "volume": 63752.0, "close_time": 1768525199999, "quote_volume": 1734.04124, "trades": 40, "taker_buy_base": 435.2, "taker_buy_quote": 11.88096 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0272, "close": 0.0272, "volume": 78334.5, "close_time": 1768528799999, "quote_volume": 2132.0556, "trades": 26, "taker_buy_base": 34647.0, "taker_buy_quote": 943.7556 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.0272, "volume": 78863.3, "close_time": 1768532399999, "quote_volume": 2132.97199, "trades": 22, "taker_buy_base": 25363.4, "taker_buy_quote": 688.0231 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0272, "close": 0.0272, "volume": 53789.4, "close_time": 1768535999999, "quote_volume": 1464.04548, "trades": 21, "taker_buy_base": 18225.0, "taker_buy_quote": 496.02375 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0269, "close": 0.0269, "volume": 104844.3, "close_time": 1768539599999, "quote_volume": 2840.44931, "trades": 37, "taker_buy_base": 61582.4, "taker_buy_quote": 1666.22932 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.027, "high": 0.0274, "low": 0.027, "close": 0.0274, "volume": 45189.4, "close_time": 1768543199999, "quote_volume": 1230.12191, "trades": 12, "taker_buy_base": 33039.4, "taker_buy_quote": 899.33816 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0273, "close": 0.0275, "volume": 21587.9, "close_time": 1768546799999, "quote_volume": 590.3335, "trades": 9, "taker_buy_base": 12475.4, "taker_buy_quote": 341.56225 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0275, "close": 0.0275, "volume": 77701.5, "close_time": 1768550399999, "quote_volume": 2139.525, "trades": 22, "taker_buy_base": 39487.5, "taker_buy_quote": 1088.0325 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0275, "close": 0.0276, "volume": 97211.2, "close_time": 1768553999999, "quote_volume": 2678.95982, "trades": 28, "taker_buy_base": 48005.3, "taker_buy_quote": 1323.94628 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0275, "close": 0.0276, "volume": 51407.9, "close_time": 1768557599999, "quote_volume": 1417.91202, "trades": 17, "taker_buy_base": 29797.7, "taker_buy_quote": 822.41652 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0275, "close": 0.0275, "volume": 49926.9, "close_time": 1768561199999, "quote_volume": 1376.13289, "trades": 23, "taker_buy_base": 19729.5, "taker_buy_quote": 542.9884 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0273, "volume": 67240.0, "close_time": 1768564799999, "quote_volume": 1840.96763, "trades": 25, "taker_buy_base": 23094.0, "taker_buy_quote": 631.98495 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 34038.0, "close_time": 1768568399999, "quote_volume": 930.4524, "trades": 12, "taker_buy_base": 21888.0, "taker_buy_quote": 597.84615 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0271, "close": 0.0272, "volume": 267035.5, "close_time": 1768571999999, "quote_volume": 7261.41044, "trades": 58, "taker_buy_base": 130219.1, "taker_buy_quote": 3542.95952 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0272, "close": 0.0272, "volume": 167487.2, "close_time": 1768575599999, "quote_volume": 4561.60316, "trades": 36, "taker_buy_base": 93102.8, "taker_buy_quote": 2537.34748 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0263, "close": 0.0265, "volume": 383038.3, "close_time": 1768579199999, "quote_volume": 10298.00013, "trades": 142, "taker_buy_base": 204047.1, "taker_buy_quote": 5478.71175 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0266, "high": 0.027, "low": 0.0266, "close": 0.0269, "volume": 137567.3, "close_time": 1768582799999, "quote_volume": 3688.94834, "trades": 48, "taker_buy_base": 63721.2, "taker_buy_quote": 1706.51979 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0268, "close": 0.0271, "volume": 85690.1, "close_time": 1768586399999, "quote_volume": 2311.70811, "trades": 34, "taker_buy_base": 32970.9, "taker_buy_quote": 890.13821 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0271, "high": 0.0273, "low": 0.0271, "close": 0.0272, "volume": 177206.7, "close_time": 1768589999999, "quote_volume": 4818.50753, "trades": 37, "taker_buy_base": 99000.0, "taker_buy_quote": 2692.31661 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0271, "high": 0.0272, "low": 0.027, "close": 0.0272, "volume": 208828.6, "close_time": 1768593599999, "quote_volume": 5652.61785, "trades": 51, "taker_buy_base": 113062.5, "taker_buy_quote": 3063.155 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0271, "close": 0.0277, "volume": 172007.4, "close_time": 1768597199999, "quote_volume": 4711.67955, "trades": 52, "taker_buy_base": 81430.5, "taker_buy_quote": 2236.92556 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 96099.4, "close_time": 1768600799999, "quote_volume": 2661.95338, "trades": 28, "taker_buy_base": 48891.3, "taker_buy_quote": 1354.28901 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 116084.4, "close_time": 1768604399999, "quote_volume": 3231.88156, "trades": 15, "taker_buy_base": 80764.9, "taker_buy_quote": 2251.51821 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 13426.0, "close_time": 1768607999999, "quote_volume": 374.56342, "trades": 3, "taker_buy_base": 13206.2, "taker_buy_quote": 368.45298 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0277, "close": 0.0278, "volume": 72222.2, "close_time": 1768611599999, "quote_volume": 2007.73886, "trades": 15, "taker_buy_base": 42824.8, "taker_buy_quote": 1190.52944 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0278, "close": 0.0278, "volume": 31945.4, "close_time": 1768615199999, "quote_volume": 891.1627, "trades": 13, "taker_buy_base": 14097.0, "taker_buy_quote": 393.3063 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0276, "close": 0.0276, "volume": 132374.4, "close_time": 1768618799999, "quote_volume": 3668.38238, "trades": 43, "taker_buy_base": 46355.8, "taker_buy_quote": 1285.05566 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0276, "close": 0.0276, "volume": 28031.0, "close_time": 1768622399999, "quote_volume": 773.6556, "trades": 7, "taker_buy_base": 8412.4, "taker_buy_quote": 232.18224 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0276, "close": 0.0277, "volume": 5957.3, "close_time": 1768625999999, "quote_volume": 164.47569, "trades": 4, "taker_buy_base": 542.1, "taker_buy_quote": 15.01617 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0277, "high": 0.028, "low": 0.0277, "close": 0.0279, "volume": 137717.1, "close_time": 1768629599999, "quote_volume": 3845.67353, "trades": 82, "taker_buy_base": 116605.8, "taker_buy_quote": 3258.9126 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 102181.3, "close_time": 1768633199999, "quote_volume": 2844.71414, "trades": 55, "taker_buy_base": 19853.8, "taker_buy_quote": 553.14148 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0278, "high": 0.028, "low": 0.0278, "close": 0.028, "volume": 27879.2, "close_time": 1768636799999, "quote_volume": 778.49388, "trades": 9, "taker_buy_base": 18260.6, "taker_buy_quote": 510.45556 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0281, "close": 0.0283, "volume": 99148.3, "close_time": 1768640399999, "quote_volume": 2788.57559, "trades": 45, "taker_buy_base": 33879.4, "taker_buy_quote": 952.95474 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0282, "close": 0.0282, "volume": 234941.2, "close_time": 1768643999999, "quote_volume": 6648.65047, "trades": 56, "taker_buy_base": 66050.6, "taker_buy_quote": 1870.15752 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0281, "volume": 49675.1, "close_time": 1768647599999, "quote_volume": 1400.59862, "trades": 16, "taker_buy_base": 25708.0, "taker_buy_quote": 725.61268 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.028, "high": 0.0282, "low": 0.0279, "close": 0.0279, "volume": 176562.8, "close_time": 1768651199999, "quote_volume": 4955.97477, "trades": 40, "taker_buy_base": 117147.4, "taker_buy_quote": 3292.87428 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0279, "high": 0.0284, "low": 0.0279, "close": 0.0283, "volume": 166367.6, "close_time": 1768654799999, "quote_volume": 4689.39595, "trades": 37, "taker_buy_base": 86912.2, "taker_buy_quote": 2444.41433 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0282, "close": 0.0282, "volume": 199383.1, "close_time": 1768658399999, "quote_volume": 5634.55749, "trades": 34, "taker_buy_base": 81784.5, "taker_buy_quote": 2314.50135 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0282, "close": 0.0284, "volume": 179752.5, "close_time": 1768661999999, "quote_volume": 5092.49239, "trades": 47, "taker_buy_base": 86391.5, "taker_buy_quote": 2450.36042 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 214728.6, "close_time": 1768665599999, "quote_volume": 6105.78646, "trades": 48, "taker_buy_base": 118509.0, "taker_buy_quote": 3370.31262 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0279, "close": 0.028, "volume": 87520.7, "close_time": 1768669199999, "quote_volume": 2469.08648, "trades": 30, "taker_buy_base": 49532.7, "taker_buy_quote": 1396.7838 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0281, "high": 0.0281, "low": 0.028, "close": 0.028, "volume": 22559.9, "close_time": 1768672799999, "quote_volume": 632.61257, "trades": 9, "taker_buy_base": 20272.3, "taker_buy_quote": 568.33101 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0281, "close": 0.0281, "volume": 16689.4, "close_time": 1768676399999, "quote_volume": 468.97214, "trades": 7, "taker_buy_base": 16412.4, "taker_buy_quote": 461.18844 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0279, "close": 0.0279, "volume": 44476.2, "close_time": 1768679999999, "quote_volume": 1245.65998, "trades": 17, "taker_buy_base": 16412.4, "taker_buy_quote": 458.5472 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.028, "high": 0.0281, "low": 0.028, "close": 0.0281, "volume": 7254.4, "close_time": 1768683599999, "quote_volume": 203.8275, "trades": 4, "taker_buy_base": 7043.0, "taker_buy_quote": 197.9083 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0281, "high": 0.0281, "low": 0.028, "close": 0.0281, "volume": 68836.1, "close_time": 1768687199999, "quote_volume": 1932.95057, "trades": 20, "taker_buy_base": 29251.0, "taker_buy_quote": 821.9531 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.0278, "volume": 41653.9, "close_time": 1768690799999, "quote_volume": 1164.28433, "trades": 14, "taker_buy_base": 17035.3, "taker_buy_quote": 474.96353 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0277, "close": 0.0277, "volume": 4872.1, "close_time": 1768694399999, "quote_volume": 135.26908, "trades": 3, "taker_buy_base": 3119.1, "taker_buy_quote": 86.71098 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0277, "high": 0.028, "low": 0.0277, "close": 0.0278, "volume": 196742.6, "close_time": 1768697999999, "quote_volume": 5493.6721, "trades": 44, "taker_buy_base": 104208.4, "taker_buy_quote": 2915.10145 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0275, "close": 0.0275, "volume": 205923.6, "close_time": 1768701599999, "quote_volume": 5687.89309, "trades": 49, "taker_buy_base": 119939.8, "taker_buy_quote": 3314.45034 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0274, "close": 0.0275, "volume": 113431.1, "close_time": 1768705199999, "quote_volume": 3122.07979, "trades": 46, "taker_buy_base": 69073.6, "taker_buy_quote": 1901.03929 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0275, "close": 0.0275, "volume": 73222.7, "close_time": 1768708799999, "quote_volume": 2015.48369, "trades": 24, "taker_buy_base": 36447.2, "taker_buy_quote": 1002.94244 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0273, "close": 0.0275, "volume": 545059.5, "close_time": 1768712399999, "quote_volume": 14984.11444, "trades": 62, "taker_buy_base": 446333.6, "taker_buy_quote": 12280.06054 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 23357.0, "close_time": 1768715999999, "quote_volume": 640.30498, "trades": 8, "taker_buy_base": 14826.3, "taker_buy_quote": 406.26005 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 91017.5, "close_time": 1768719599999, "quote_volume": 2493.8795, "trades": 27, "taker_buy_base": 48600.0, "taker_buy_quote": 1331.64 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0272, "close": 0.0272, "volume": 100963.4, "close_time": 1768723199999, "quote_volume": 2749.46376, "trades": 29, "taker_buy_base": 51400.2, "taker_buy_quote": 1400.79546 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0271, "high": 0.0273, "low": 0.027, "close": 0.0273, "volume": 74929.8, "close_time": 1768726799999, "quote_volume": 2041.52568, "trades": 22, "taker_buy_base": 53038.0, "taker_buy_quote": 1446.5224 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0273, "close": 0.0274, "volume": 55089.8, "close_time": 1768730399999, "quote_volume": 1504.53255, "trades": 13, "taker_buy_base": 17960.1, "taker_buy_quote": 490.89174 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0273, "close": 0.0274, "volume": 90183.7, "close_time": 1768733999999, "quote_volume": 2469.55882, "trades": 30, "taker_buy_base": 61350.3, "taker_buy_quote": 1679.607 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 132525.0, "close_time": 1768737599999, "quote_volume": 3631.185, "trades": 26, "taker_buy_base": 77337.5, "taker_buy_quote": 2119.0475 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 77215.8, "close_time": 1768741199999, "quote_volume": 2110.01384, "trades": 17, "taker_buy_base": 30375.0, "taker_buy_quote": 830.75625 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0267, "close": 0.0269, "volume": 356559.0, "close_time": 1768744799999, "quote_volume": 9632.95837, "trades": 97, "taker_buy_base": 151054.0, "taker_buy_quote": 4088.42616 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0268, "close": 0.0268, "volume": 278595.9, "close_time": 1768748399999, "quote_volume": 7527.38588, "trades": 108, "taker_buy_base": 173605.5, "taker_buy_quote": 4690.10592 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0268, "close": 0.0271, "volume": 141940.7, "close_time": 1768751999999, "quote_volume": 3838.11768, "trades": 106, "taker_buy_base": 90123.5, "taker_buy_quote": 2435.99781 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0271, "close": 0.0272, "volume": 176405.1, "close_time": 1768755599999, "quote_volume": 4795.53351, "trades": 76, "taker_buy_base": 74360.8, "taker_buy_quote": 2022.00626 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0272, "close": 0.0273, "volume": 84950.1, "close_time": 1768759199999, "quote_volume": 2316.16371, "trades": 22, "taker_buy_base": 46097.4, "taker_buy_quote": 1257.85152 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0273, "close": 0.0275, "volume": 105980.2, "close_time": 1768762799999, "quote_volume": 2903.89831, "trades": 43, "taker_buy_base": 30935.5, "taker_buy_quote": 848.24406 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0271, "close": 0.0272, "volume": 38359.2, "close_time": 1768766399999, "quote_volume": 1047.40362, "trades": 39, "taker_buy_base": 33715.8, "taker_buy_quote": 920.42868 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0272, "close": 0.0274, "volume": 232369.7, "close_time": 1768769999999, "quote_volume": 6348.0417, "trades": 83, "taker_buy_base": 136410.0, "taker_buy_quote": 3729.03624 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 28891.5, "close_time": 1768773599999, "quote_volume": 792.8421, "trades": 18, "taker_buy_base": 6295.8, "taker_buy_quote": 173.11242 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 6255.1, "close_time": 1768777199999, "quote_volume": 171.06798, "trades": 7, "taker_buy_base": 3037.5, "taker_buy_quote": 83.2275 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0256, "close": 0.0257, "volume": 536983.0, "close_time": 1768780799999, "quote_volume": 14284.61972, "trades": 282, "taker_buy_base": 297393.2, "taker_buy_quote": 7945.67296 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0227, "close": 0.0241, "volume": 1958851.0, "close_time": 1768784399999, "quote_volume": 47093.52134, "trades": 1059, "taker_buy_base": 915989.4, "taker_buy_quote": 22006.1472 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 379865.6, "close_time": 1768787999999, "quote_volume": 9164.31378, "trades": 176, "taker_buy_base": 216073.4, "taker_buy_quote": 5210.29357 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0242, "volume": 94707.1, "close_time": 1768791599999, "quote_volume": 2283.05988, "trades": 53, "taker_buy_base": 28730.2, "taker_buy_quote": 692.42261 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0241, "close": 0.0243, "volume": 84763.6, "close_time": 1768795199999, "quote_volume": 2057.86975, "trades": 19, "taker_buy_base": 54636.9, "taker_buy_quote": 1327.67667 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0242, "volume": 91343.1, "close_time": 1768798799999, "quote_volume": 2227.291, "trades": 62, "taker_buy_base": 54830.8, "taker_buy_quote": 1335.96929 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 89988.1, "close_time": 1768802399999, "quote_volume": 2182.39462, "trades": 45, "taker_buy_base": 61005.1, "taker_buy_quote": 1479.75604 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0242, "close": 0.0243, "volume": 184964.4, "close_time": 1768805999999, "quote_volume": 4488.07117, "trades": 94, "taker_buy_base": 114777.3, "taker_buy_quote": 2786.05089 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0244, "volume": 25003.0, "close_time": 1768809599999, "quote_volume": 610.24693, "trades": 10, "taker_buy_base": 10887.3, "taker_buy_quote": 265.65012 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0245, "close": 0.0247, "volume": 189725.3, "close_time": 1768813199999, "quote_volume": 4659.1998, "trades": 68, "taker_buy_base": 104024.9, "taker_buy_quote": 2555.13442 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0247, "close": 0.0247, "volume": 52337.9, "close_time": 1768816799999, "quote_volume": 1292.8066, "trades": 21, "taker_buy_base": 33540.8, "taker_buy_quote": 828.51823 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0246, "close": 0.0246, "volume": 16047.2, "close_time": 1768820399999, "quote_volume": 395.97612, "trades": 7, "taker_buy_base": 15187.5, "taker_buy_quote": 374.8275 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0247, "close": 0.0247, "volume": 60090.6, "close_time": 1768823999999, "quote_volume": 1486.28539, "trades": 20, "taker_buy_base": 43760.9, "taker_buy_quote": 1082.13657 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0245, "close": 0.0245, "volume": 153176.1, "close_time": 1768827599999, "quote_volume": 3755.5482, "trades": 59, "taker_buy_base": 22974.4, "taker_buy_quote": 564.99905 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0246, "close": 0.0247, "volume": 22591.7, "close_time": 1768831199999, "quote_volume": 557.16073, "trades": 15, "taker_buy_base": 14842.4, "taker_buy_quote": 366.2242 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0247, "high": 0.025, "low": 0.0247, "close": 0.0249, "volume": 260993.9, "close_time": 1768834799999, "quote_volume": 6478.24073, "trades": 91, "taker_buy_base": 167307.2, "taker_buy_quote": 4153.72934 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 66858.7, "close_time": 1768838399999, "quote_volume": 1660.09117, "trades": 28, "taker_buy_base": 30829.6, "taker_buy_quote": 765.18158 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0249, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 275232.9, "close_time": 1768841999999, "quote_volume": 6913.5921, "trades": 79, "taker_buy_base": 173489.9, "taker_buy_quote": 4355.73104 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0252, "close": 0.0253, "volume": 99189.1, "close_time": 1768845599999, "quote_volume": 2509.42112, "trades": 39, "taker_buy_base": 59637.5, "taker_buy_quote": 1508.82875 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0253, "close": 0.0254, "volume": 202453.4, "close_time": 1768849199999, "quote_volume": 5129.39926, "trades": 73, "taker_buy_base": 118425.3, "taker_buy_quote": 3002.35762 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0255, "close": 0.0255, "volume": 223729.7, "close_time": 1768852799999, "quote_volume": 5715.40037, "trades": 57, "taker_buy_base": 158459.1, "taker_buy_quote": 4050.39257 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0253, "close": 0.0253, "volume": 145663.7, "close_time": 1768856399999, "quote_volume": 3692.84656, "trades": 59, "taker_buy_base": 82545.2, "taker_buy_quote": 2092.78856 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0252, "close": 0.0252, "volume": 67027.2, "close_time": 1768859999999, "quote_volume": 1689.92669, "trades": 31, "taker_buy_base": 32339.2, "taker_buy_quote": 815.55534 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0253, "high": 0.0253, "low": 0.025, "close": 0.025, "volume": 131964.5, "close_time": 1768863599999, "quote_volume": 3325.59083, "trades": 70, "taker_buy_base": 70627.4, "taker_buy_quote": 1782.25018 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0251, "high": 0.0253, "low": 0.025, "close": 0.0253, "volume": 124148.0, "close_time": 1768867199999, "quote_volume": 3128.72266, "trades": 53, "taker_buy_base": 65787.5, "taker_buy_quote": 1661.59375 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0253, "close": 0.0253, "volume": 263173.1, "close_time": 1768870799999, "quote_volume": 6679.88426, "trades": 65, "taker_buy_base": 162177.9, "taker_buy_quote": 4117.01491 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0253, "close": 0.0254, "volume": 207724.5, "close_time": 1768874399999, "quote_volume": 5281.3955, "trades": 81, "taker_buy_base": 91667.4, "taker_buy_quote": 2331.65821 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0253, "close": 0.0255, "volume": 207656.8, "close_time": 1768877999999, "quote_volume": 5304.09024, "trades": 64, "taker_buy_base": 145585.5, "taker_buy_quote": 3725.10075 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0253, "close": 0.0255, "volume": 61684.5, "close_time": 1768881599999, "quote_volume": 1569.82477, "trades": 25, "taker_buy_base": 15187.5, "taker_buy_quote": 387.28125 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0254, "close": 0.0254, "volume": 259874.9, "close_time": 1768885199999, "quote_volume": 6612.87492, "trades": 107, "taker_buy_base": 142747.4, "taker_buy_quote": 3633.40113 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0253, "close": 0.0254, "volume": 157384.2, "close_time": 1768888799999, "quote_volume": 3993.16384, "trades": 69, "taker_buy_base": 64964.6, "taker_buy_quote": 1648.28961 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0251, "close": 0.0253, "volume": 60070.0, "close_time": 1768892399999, "quote_volume": 1517.68235, "trades": 40, "taker_buy_base": 36685.1, "taker_buy_quote": 926.04438 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0249, "close": 0.0249, "volume": 56249.4, "close_time": 1768895999999, "quote_volume": 1403.42754, "trades": 26, "taker_buy_base": 24633.3, "taker_buy_quote": 614.00193 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0245, "close": 0.0246, "volume": 254670.1, "close_time": 1768899599999, "quote_volume": 6284.02824, "trades": 51, "taker_buy_base": 55694.5, "taker_buy_quote": 1377.57102 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0246, "close": 0.0246, "volume": 11091.1, "close_time": 1768903199999, "quote_volume": 273.40497, "trades": 6, "taker_buy_base": 7826.0, "taker_buy_quote": 192.77976 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 10916.0, "close_time": 1768906799999, "quote_volume": 269.6252, "trades": 8, "taker_buy_base": 9933.2, "taker_buy_quote": 245.35004 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0245, "close": 0.0245, "volume": 16114.0, "close_time": 1768910399999, "quote_volume": 396.92578, "trades": 18, "taker_buy_base": 10240.7, "taker_buy_quote": 252.13779 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0245, "close": 0.0247, "volume": 25949.4, "close_time": 1768913999999, "quote_volume": 636.81659, "trades": 16, "taker_buy_base": 10278.7, "taker_buy_quote": 252.10604 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 205715.2, "close_time": 1768917599999, "quote_volume": 5037.20487, "trades": 69, "taker_buy_base": 144081.5, "taker_buy_quote": 3528.58377 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0244, "close": 0.0248, "volume": 203032.2, "close_time": 1768921199999, "quote_volume": 4987.01059, "trades": 96, "taker_buy_base": 132310.2, "taker_buy_quote": 3246.25599 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0243, "close": 0.0244, "volume": 168751.2, "close_time": 1768924799999, "quote_volume": 4125.79383, "trades": 50, "taker_buy_base": 25389.7, "taker_buy_quote": 624.55188 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0241, "close": 0.0242, "volume": 94497.0, "close_time": 1768928399999, "quote_volume": 2293.67981, "trades": 64, "taker_buy_base": 65799.3, "taker_buy_quote": 1597.24162 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0241, "high": 0.0243, "low": 0.024, "close": 0.024, "volume": 68146.2, "close_time": 1768931999999, "quote_volume": 1643.78991, "trades": 33, "taker_buy_base": 37980.6, "taker_buy_quote": 917.32894 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0241, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 8034.4, "close_time": 1768935599999, "quote_volume": 193.51786, "trades": 52, "taker_buy_base": 794.2, "taker_buy_quote": 19.0608 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 25699.8, "close_time": 1768939199999, "quote_volume": 620.37742, "trades": 14, "taker_buy_base": 18325.7, "taker_buy_quote": 442.45485 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0241, "close": 0.0243, "volume": 9628.1, "close_time": 1768942799999, "quote_volume": 233.50223, "trades": 6, "taker_buy_base": 2303.0, "taker_buy_quote": 55.5023 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0243, "high": 0.0243, "low": 0.024, "close": 0.024, "volume": 21707.0, "close_time": 1768946399999, "quote_volume": 522.63897, "trades": 25, "taker_buy_base": 3325.1, "taker_buy_quote": 80.54643 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0239, "high": 0.024, "low": 0.0237, "close": 0.0239, "volume": 315219.8, "close_time": 1768949999999, "quote_volume": 7510.55288, "trades": 49, "taker_buy_base": 28469.1, "taker_buy_quote": 680.3161 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0237, "volume": 45750.8, "close_time": 1768953599999, "quote_volume": 1087.42958, "trades": 16, "taker_buy_base": 8773.5, "taker_buy_quote": 208.2718 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0237, "high": 0.0241, "low": 0.0237, "close": 0.0241, "volume": 156063.2, "close_time": 1768957199999, "quote_volume": 3746.0604, "trades": 66, "taker_buy_base": 130090.0, "taker_buy_quote": 3127.40661 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 298.4, "close_time": 1768960799999, "quote_volume": 7.1616, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 1370.8, "close_time": 1768964399999, "quote_volume": 33.17336, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 23347.4, "close_time": 1768967999999, "quote_volume": 568.12766, "trades": 15, "taker_buy_base": 8703.6, "taker_buy_quote": 212.03498 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 5293.6, "close_time": 1768971599999, "quote_volume": 129.03653, "trades": 8, "taker_buy_base": 3265.5, "taker_buy_quote": 79.6782 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0244, "close": 0.0245, "volume": 8171.5, "close_time": 1768975199999, "quote_volume": 199.5846, "trades": 6, "taker_buy_base": 4796.5, "taker_buy_quote": 117.2346 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0244, "close": 0.0244, "volume": 178338.8, "close_time": 1768978799999, "quote_volume": 4371.43184, "trades": 21, "taker_buy_base": 160450.0, "taker_buy_quote": 3934.94512 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 16596.2, "close_time": 1768982399999, "quote_volume": 404.0509, "trades": 32, "taker_buy_base": 10065.0, "taker_buy_quote": 245.2485 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 1613.9, "close_time": 1768985999999, "quote_volume": 38.96657, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 12617.8, "close_time": 1768989599999, "quote_volume": 305.54578, "trades": 10, "taker_buy_base": 7325.2, "taker_buy_quote": 177.46486 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 65123.4, "close_time": 1768993199999, "quote_volume": 1578.41471, "trades": 22, "taker_buy_base": 16812.1, "taker_buy_quote": 408.20012 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 70122.4, "close_time": 1768996799999, "quote_volume": 1701.50744, "trades": 14, "taker_buy_base": 23145.5, "taker_buy_quote": 562.66646 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.024, "high": 0.024, "low": 0.0237, "close": 0.024, "volume": 67111.5, "close_time": 1769000399999, "quote_volume": 1606.78776, "trades": 31, "taker_buy_base": 63349.1, "taker_buy_quote": 1517.46308 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.024, "high": 0.024, "low": 0.0239, "close": 0.0239, "volume": 7162.8, "close_time": 1769003999999, "quote_volume": 171.7072, "trades": 3, "taker_buy_base": 7162.8, "taker_buy_quote": 171.7072 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.024, "high": 0.0244, "low": 0.024, "close": 0.0244, "volume": 25117.2, "close_time": 1769007599999, "quote_volume": 607.77827, "trades": 26, "taker_buy_base": 11913.5, "taker_buy_quote": 289.83243 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0243, "close": 0.0245, "volume": 155235.8, "close_time": 1769011199999, "quote_volume": 3792.42356, "trades": 63, "taker_buy_base": 67548.9, "taker_buy_quote": 1650.96392 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0235, "close": 0.0235, "volume": 273266.8, "close_time": 1769014799999, "quote_volume": 6556.41292, "trades": 142, "taker_buy_base": 146157.6, "taker_buy_quote": 3507.12556 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0234, "close": 0.0236, "volume": 232710.0, "close_time": 1769018399999, "quote_volume": 5493.14677, "trades": 112, "taker_buy_base": 156986.3, "taker_buy_quote": 3704.61369 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 154506.1, "close_time": 1769021999999, "quote_volume": 3663.50932, "trades": 53, "taker_buy_base": 117248.2, "taker_buy_quote": 2780.46763 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0237, "high": 0.0246, "low": 0.0237, "close": 0.0246, "volume": 407744.9, "close_time": 1769025599999, "quote_volume": 9837.32109, "trades": 68, "taker_buy_base": 334237.2, "taker_buy_quote": 8052.04623 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0244, "volume": 25059.1, "close_time": 1769029199999, "quote_volume": 612.43828, "trades": 40, "taker_buy_base": 17622.4, "taker_buy_quote": 431.0734 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0246, "close": 0.0246, "volume": 201659.8, "close_time": 1769032799999, "quote_volume": 4965.26226, "trades": 38, "taker_buy_base": 25031.9, "taker_buy_quote": 618.62543 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0245, "close": 0.0247, "volume": 160278.6, "close_time": 1769036399999, "quote_volume": 3942.44244, "trades": 59, "taker_buy_base": 134135.5, "taker_buy_quote": 3298.13892 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0243, "close": 0.0243, "volume": 62566.8, "close_time": 1769039999999, "quote_volume": 1536.11408, "trades": 41, "taker_buy_base": 36336.4, "taker_buy_quote": 891.90879 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 191651.8, "close_time": 1769043599999, "quote_volume": 4713.17235, "trades": 76, "taker_buy_base": 151885.5, "taker_buy_quote": 3735.72999 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0246, "close": 0.0247, "volume": 32958.0, "close_time": 1769047199999, "quote_volume": 811.91617, "trades": 29, "taker_buy_base": 19892.1, "taker_buy_quote": 490.17459 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0247, "close": 0.0247, "volume": 16918.5, "close_time": 1769050799999, "quote_volume": 418.20739, "trades": 12, "taker_buy_base": 3204.4, "taker_buy_quote": 79.46912 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0246, "close": 0.0246, "volume": 27750.0, "close_time": 1769054399999, "quote_volume": 683.12824, "trades": 45, "taker_buy_base": 12250.3, "taker_buy_quote": 301.35738 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 48466.1, "close_time": 1769057999999, "quote_volume": 1192.26606, "trades": 14, "taker_buy_base": 12309.6, "taker_buy_quote": 302.81616 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0245, "close": 0.0245, "volume": 37207.4, "close_time": 1769061599999, "quote_volume": 911.9188, "trades": 13, "taker_buy_base": 20629.9, "taker_buy_quote": 505.77005 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0245, "volume": 44544.0, "close_time": 1769065199999, "quote_volume": 1090.48536, "trades": 15, "taker_buy_base": 41169.0, "taker_buy_quote": 1008.13536 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 54115.8, "close_time": 1769068799999, "quote_volume": 1320.42552, "trades": 24, "taker_buy_base": 8875.5, "taker_buy_quote": 216.5622 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 39907.5, "close_time": 1769072399999, "quote_volume": 973.743, "trades": 22, "taker_buy_base": 21663.8, "taker_buy_quote": 528.59672 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0245, "close": 0.0246, "volume": 61250.0, "close_time": 1769075999999, "quote_volume": 1500.9625, "trades": 15, "taker_buy_base": 8750.0, "taker_buy_quote": 214.7125 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0243, "close": 0.0244, "volume": 45698.7, "close_time": 1769079599999, "quote_volume": 1118.24492, "trades": 28, "taker_buy_base": 15997.3, "taker_buy_quote": 390.99918 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 97496.0, "close_time": 1769083199999, "quote_volume": 2371.78083, "trades": 22, "taker_buy_base": 23243.7, "taker_buy_quote": 566.35878 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 29179.0, "close_time": 1769086799999, "quote_volume": 709.01324, "trades": 17, "taker_buy_base": 26618.7, "taker_buy_quote": 646.83441 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 68877.0, "close_time": 1769090399999, "quote_volume": 1664.86009, "trades": 31, "taker_buy_base": 37452.9, "taker_buy_quote": 906.76087 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0238, "volume": 86870.7, "close_time": 1769093999999, "quote_volume": 2079.7625, "trades": 72, "taker_buy_base": 56594.6, "taker_buy_quote": 1354.70917 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 142052.9, "close_time": 1769097599999, "quote_volume": 3385.86534, "trades": 67, "taker_buy_base": 106814.1, "taker_buy_quote": 2545.89351 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.0241, "volume": 111407.0, "close_time": 1769101199999, "quote_volume": 2667.05148, "trades": 47, "taker_buy_base": 73972.5, "taker_buy_quote": 1771.28959 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.0241, "volume": 122991.8, "close_time": 1769104799999, "quote_volume": 2949.69856, "trades": 53, "taker_buy_base": 80895.3, "taker_buy_quote": 1940.7464 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 75042.0, "close_time": 1769108399999, "quote_volume": 1798.60156, "trades": 29, "taker_buy_base": 47692.6, "taker_buy_quote": 1143.9474 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0237, "high": 0.024, "low": 0.0237, "close": 0.024, "volume": 103238.9, "close_time": 1769111999999, "quote_volume": 2468.69294, "trades": 42, "taker_buy_base": 69614.2, "taker_buy_quote": 1664.32052 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 111379.8, "close_time": 1769115599999, "quote_volume": 2660.98733, "trades": 41, "taker_buy_base": 75399.0, "taker_buy_quote": 1801.78389 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0238, "close": 0.0238, "volume": 30380.0, "close_time": 1769119199999, "quote_volume": 723.3815, "trades": 8, "taker_buy_base": 20255.0, "taker_buy_quote": 482.069 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 31785.3, "close_time": 1769122799999, "quote_volume": 755.8309, "trades": 26, "taker_buy_base": 14487.6, "taker_buy_quote": 344.59391 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 95293.3, "close_time": 1769126399999, "quote_volume": 2267.4783, "trades": 40, "taker_buy_base": 57490.9, "taker_buy_quote": 1368.07245 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 36635.7, "close_time": 1769129999999, "quote_volume": 871.92966, "trades": 9, "taker_buy_base": 30869.7, "taker_buy_quote": 734.69886 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0238, "high": 0.024, "low": 0.0238, "close": 0.024, "volume": 107320.7, "close_time": 1769133599999, "quote_volume": 2572.34339, "trades": 45, "taker_buy_base": 63942.5, "taker_buy_quote": 1532.01325 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 25667.2, "close_time": 1769137199999, "quote_volume": 618.57952, "trades": 21, "taker_buy_base": 13943.5, "taker_buy_quote": 336.03835 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.024, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 15126.3, "close_time": 1769140799999, "quote_volume": 365.63458, "trades": 9, "taker_buy_base": 7986.5, "taker_buy_quote": 192.92938 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 252.8, "close_time": 1769144399999, "quote_volume": 6.09248, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 17169.8, "close_time": 1769147999999, "quote_volume": 414.98904, "trades": 20, "taker_buy_base": 6593.6, "taker_buy_quote": 159.22762 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.0241, "volume": 90771.0, "close_time": 1769151599999, "quote_volume": 2182.51911, "trades": 20, "taker_buy_base": 34672.6, "taker_buy_quote": 835.31559 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 71022.5, "close_time": 1769155199999, "quote_volume": 1698.68009, "trades": 32, "taker_buy_base": 23375.0, "taker_buy_quote": 561.0 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 116560.4, "close_time": 1769158799999, "quote_volume": 2756.63178, "trades": 52, "taker_buy_base": 30396.3, "taker_buy_quote": 719.13222 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 38259.2, "close_time": 1769162399999, "quote_volume": 906.74304, "trades": 22, "taker_buy_base": 27614.4, "taker_buy_quote": 654.46128 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 12097.8, "close_time": 1769165999999, "quote_volume": 286.71786, "trades": 9, "taker_buy_base": 11697.8, "taker_buy_quote": 277.23786 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0238, "volume": 54202.2, "close_time": 1769169599999, "quote_volume": 1289.98677, "trades": 20, "taker_buy_base": 19212.3, "taker_buy_quote": 457.25274 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 15699.8, "close_time": 1769173199999, "quote_volume": 371.66944, "trades": 12, "taker_buy_base": 8000.0, "taker_buy_quote": 189.6 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 13014.8, "close_time": 1769176799999, "quote_volume": 308.15415, "trades": 6, "taker_buy_base": 3245.3, "taker_buy_quote": 76.91361 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0233, "close": 0.0233, "volume": 28792.0, "close_time": 1769180399999, "quote_volume": 676.42471, "trades": 27, "taker_buy_base": 13082.8, "taker_buy_quote": 307.31111 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0233, "close": 0.0237, "volume": 166148.8, "close_time": 1769183999999, "quote_volume": 3884.47526, "trades": 40, "taker_buy_base": 52689.1, "taker_buy_quote": 1238.87405 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0238, "close": 0.0241, "volume": 31531.7, "close_time": 1769187599999, "quote_volume": 756.75197, "trades": 33, "taker_buy_base": 13268.0, "taker_buy_quote": 318.7927 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.024, "high": 0.0245, "low": 0.024, "close": 0.0242, "volume": 18889.9, "close_time": 1769191199999, "quote_volume": 457.55399, "trades": 36, "taker_buy_base": 11139.6, "taker_buy_quote": 269.55804 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0242, "high": 0.0248, "low": 0.0241, "close": 0.0244, "volume": 782506.4, "close_time": 1769194799999, "quote_volume": 19194.36527, "trades": 144, "taker_buy_base": 660498.4, "taker_buy_quote": 16204.10988 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0239, "close": 0.0239, "volume": 136873.8, "close_time": 1769198399999, "quote_volume": 3307.15639, "trades": 57, "taker_buy_base": 28162.4, "taker_buy_quote": 676.57574 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.024, "high": 0.024, "low": 0.0236, "close": 0.0237, "volume": 21273.4, "close_time": 1769201999999, "quote_volume": 506.71634, "trades": 46, "taker_buy_base": 12859.7, "taker_buy_quote": 305.84989 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0238, "close": 0.0238, "volume": 6339.0, "close_time": 1769205599999, "quote_volume": 151.2057, "trades": 9, "taker_buy_base": 3375.0, "taker_buy_quote": 80.6625 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 223346.0, "close_time": 1769209199999, "quote_volume": 5340.15885, "trades": 26, "taker_buy_base": 216190.3, "taker_buy_quote": 5168.75955 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0239, "high": 0.024, "low": 0.0239, "close": 0.0239, "volume": 48794.8, "close_time": 1769212799999, "quote_volume": 1166.59572, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 58149.2, "close_time": 1769216399999, "quote_volume": 1389.76588, "trades": 28, "taker_buy_base": 3543.7, "taker_buy_quote": 84.69443 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0238, "close": 0.0239, "volume": 43672.2, "close_time": 1769219999999, "quote_volume": 1040.97336, "trades": 29, "taker_buy_base": 33041.1, "taker_buy_quote": 787.95318 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 37759.2, "close_time": 1769223599999, "quote_volume": 906.66241, "trades": 21, "taker_buy_base": 36601.6, "taker_buy_quote": 878.79277 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 24805.9, "close_time": 1769227199999, "quote_volume": 600.30278, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 20105.5, "close_time": 1769230799999, "quote_volume": 484.95577, "trades": 6, "taker_buy_base": 11632.2, "taker_buy_quote": 280.74924 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 0.0, "close_time": 1769234399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 4000.0, "close_time": 1769237999999, "quote_volume": 96.4, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 48.2 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0241, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 9812.9, "close_time": 1769241599999, "quote_volume": 236.07767, "trades": 5, "taker_buy_base": 2137.0, "taker_buy_quote": 51.5017 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 0.0, "close_time": 1769245199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 138548.4, "close_time": 1769248799999, "quote_volume": 3363.18695, "trades": 50, "taker_buy_base": 109814.2, "taker_buy_quote": 2667.50014 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 232.3, "close_time": 1769252399999, "quote_volume": 5.64489, "trades": 1, "taker_buy_base": 232.3, "taker_buy_quote": 5.64489 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 21815.0, "close_time": 1769255999999, "quote_volume": 529.41562, "trades": 9, "taker_buy_base": 7669.4, "taker_buy_quote": 186.38336 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 11301.9, "close_time": 1769259599999, "quote_volume": 275.58617, "trades": 3, "taker_buy_base": 7500.0, "taker_buy_quote": 183.0 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 9057.4, "close_time": 1769263199999, "quote_volume": 221.00056, "trades": 4, "taker_buy_base": 3543.7, "taker_buy_quote": 86.46628 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 20170.3, "close_time": 1769266799999, "quote_volume": 488.53549, "trades": 19, "taker_buy_base": 3543.7, "taker_buy_quote": 86.11191 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 5526.1, "close_time": 1769270399999, "quote_volume": 133.69379, "trades": 15, "taker_buy_base": 3543.7, "taker_buy_quote": 85.75754 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 12937.5, "close_time": 1769273999999, "quote_volume": 310.71593, "trades": 37, "taker_buy_base": 9730.6, "taker_buy_quote": 233.634 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 4103.9, "close_time": 1769277599999, "quote_volume": 98.90399, "trades": 1, "taker_buy_base": 4103.9, "taker_buy_quote": 98.90399 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 251.2, "close_time": 1769281199999, "quote_volume": 6.07904, "trades": 1, "taker_buy_base": 251.2, "taker_buy_quote": 6.07904 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 0.0, "close_time": 1769284799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 5543.7, "close_time": 1769288399999, "quote_volume": 133.60317, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0235, "close": 0.0237, "volume": 261846.1, "close_time": 1769291999999, "quote_volume": 6185.28884, "trades": 93, "taker_buy_base": 171192.5, "taker_buy_quote": 4038.52185 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 17238.1, "close_time": 1769295599999, "quote_volume": 410.26678, "trades": 6, "taker_buy_base": 14059.7, "taker_buy_quote": 334.62086 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0238, "close": 0.0238, "volume": 310630.1, "close_time": 1769299199999, "quote_volume": 7406.12316, "trades": 29, "taker_buy_base": 153755.0, "taker_buy_quote": 3662.73063 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0238, "close": 0.0239, "volume": 2708.0, "close_time": 1769302799999, "quote_volume": 64.64066, "trades": 7, "taker_buy_base": 1902.6, "taker_buy_quote": 45.47214 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 8094.5, "close_time": 1769306399999, "quote_volume": 193.17846, "trades": 17, "taker_buy_base": 4939.3, "taker_buy_quote": 117.90752 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 259.6, "close_time": 1769309999999, "quote_volume": 6.20444, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 48668.2, "close_time": 1769313599999, "quote_volume": 1154.90715, "trades": 22, "taker_buy_base": 5906.6, "taker_buy_quote": 140.81337 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 10804.4, "close_time": 1769317199999, "quote_volume": 255.74777, "trades": 11, "taker_buy_base": 5165.1, "taker_buy_quote": 122.09636 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 4629.6, "close_time": 1769320799999, "quote_volume": 109.72152, "trades": 5, "taker_buy_base": 4629.6, "taker_buy_quote": 109.72152 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 11533.9, "close_time": 1769324399999, "quote_volume": 273.35343, "trades": 6, "taker_buy_base": 6695.4, "taker_buy_quote": 158.68098 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0235, "close": 0.0236, "volume": 174906.8, "close_time": 1769327999999, "quote_volume": 4133.97202, "trades": 51, "taker_buy_base": 148139.5, "taker_buy_quote": 3504.33639 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0234, "volume": 64207.7, "close_time": 1769331599999, "quote_volume": 1503.02143, "trades": 52, "taker_buy_base": 30747.5, "taker_buy_quote": 720.01143 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0234, "close": 0.0235, "volume": 772109.8, "close_time": 1769335199999, "quote_volume": 18232.16191, "trades": 178, "taker_buy_base": 156102.0, "taker_buy_quote": 3687.85727 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 92188.2, "close_time": 1769338799999, "quote_volume": 2175.8322, "trades": 95, "taker_buy_base": 53241.5, "taker_buy_quote": 1256.69008 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 3172.1, "close_time": 1769342399999, "quote_volume": 74.54435, "trades": 4, "taker_buy_base": 2508.0, "taker_buy_quote": 58.938 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 141311.7, "close_time": 1769345999999, "quote_volume": 3290.75375, "trades": 91, "taker_buy_base": 106345.2, "taker_buy_quote": 2477.92321 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 105034.3, "close_time": 1769349599999, "quote_volume": 2437.76288, "trades": 77, "taker_buy_base": 94115.0, "taker_buy_quote": 2183.71529 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0229, "close": 0.0229, "volume": 69300.1, "close_time": 1769353199999, "quote_volume": 1597.29294, "trades": 48, "taker_buy_base": 42544.0, "taker_buy_quote": 980.86238 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0232, "high": 0.0234, "low": 0.023, "close": 0.0231, "volume": 349520.9, "close_time": 1769356799999, "quote_volume": 8112.90218, "trades": 77, "taker_buy_base": 238583.1, "taker_buy_quote": 5555.70042 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.023, "high": 0.023, "low": 0.0224, "close": 0.0225, "volume": 168941.4, "close_time": 1769360399999, "quote_volume": 3827.56025, "trades": 114, "taker_buy_base": 82363.1, "taker_buy_quote": 1865.29119 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 34679.1, "close_time": 1769363999999, "quote_volume": 783.72004, "trades": 13, "taker_buy_base": 13341.0, "taker_buy_quote": 301.5066 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0222, "close": 0.0223, "volume": 216020.1, "close_time": 1769367599999, "quote_volume": 4849.61863, "trades": 44, "taker_buy_base": 39337.9, "taker_buy_quote": 883.73172 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0225, "high": 0.0226, "low": 0.022, "close": 0.022, "volume": 270832.0, "close_time": 1769371199999, "quote_volume": 6076.56095, "trades": 47, "taker_buy_base": 223975.9, "taker_buy_quote": 5038.5693 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0221, "high": 0.0222, "low": 0.022, "close": 0.0221, "volume": 29563.3, "close_time": 1769374799999, "quote_volume": 652.76683, "trades": 26, "taker_buy_base": 21090.7, "taker_buy_quote": 466.00149 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0222, "close": 0.0223, "volume": 14151.1, "close_time": 1769378399999, "quote_volume": 315.39235, "trades": 3, "taker_buy_base": 11453.6, "taker_buy_quote": 255.41528 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0222, "volume": 23653.1, "close_time": 1769381999999, "quote_volume": 527.20534, "trades": 12, "taker_buy_base": 10146.5, "taker_buy_quote": 226.47369 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0222, "close": 0.0225, "volume": 137224.3, "close_time": 1769385599999, "quote_volume": 3067.02406, "trades": 86, "taker_buy_base": 89768.0, "taker_buy_quote": 2004.1735 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0225, "close": 0.0225, "volume": 158001.1, "close_time": 1769389199999, "quote_volume": 3558.19311, "trades": 127, "taker_buy_base": 24490.4, "taker_buy_quote": 552.04294 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0226, "high": 0.023, "low": 0.0226, "close": 0.0229, "volume": 313116.0, "close_time": 1769392799999, "quote_volume": 7151.27153, "trades": 186, "taker_buy_base": 95420.4, "taker_buy_quote": 2182.77683 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 31763.6, "close_time": 1769396399999, "quote_volume": 725.22601, "trades": 29, "taker_buy_base": 18958.7, "taker_buy_quote": 432.56555 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0227, "volume": 34941.6, "close_time": 1769399999999, "quote_volume": 793.68053, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0227, "high": 0.023, "low": 0.0227, "close": 0.023, "volume": 23843.1, "close_time": 1769403599999, "quote_volume": 544.56216, "trades": 9, "taker_buy_base": 9513.1, "taker_buy_quote": 216.89868 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 38747.1, "close_time": 1769407199999, "quote_volume": 888.78054, "trades": 13, "taker_buy_base": 7001.7, "taker_buy_quote": 161.06074 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.023, "volume": 9142.1, "close_time": 1769410799999, "quote_volume": 210.13839, "trades": 10, "taker_buy_base": 1748.9, "taker_buy_quote": 40.19719 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 16171.1, "close_time": 1769414399999, "quote_volume": 372.85906, "trades": 14, "taker_buy_base": 4198.7, "taker_buy_quote": 96.5701 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.023, "high": 0.0233, "low": 0.023, "close": 0.0231, "volume": 203037.2, "close_time": 1769417999999, "quote_volume": 4716.98159, "trades": 28, "taker_buy_base": 187164.5, "taker_buy_quote": 4350.64638 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.023, "high": 0.023, "low": 0.0227, "close": 0.0227, "volume": 30272.2, "close_time": 1769421599999, "quote_volume": 691.54823, "trades": 12, "taker_buy_base": 2000.0, "taker_buy_quote": 46.0 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0229, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 19166.4, "close_time": 1769425199999, "quote_volume": 440.50022, "trades": 16, "taker_buy_base": 14550.8, "taker_buy_quote": 334.34142 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 0.0, "close_time": 1769428799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.0228, "volume": 11355.3, "close_time": 1769432399999, "quote_volume": 260.26734, "trades": 14, "taker_buy_base": 3543.7, "taker_buy_quote": 81.5051 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.023, "high": 0.023, "low": 0.023, "close": 0.023, "volume": 22352.8, "close_time": 1769435999999, "quote_volume": 514.1144, "trades": 7, "taker_buy_base": 7087.4, "taker_buy_quote": 163.0102 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.023, "volume": 182330.6, "close_time": 1769439599999, "quote_volume": 4180.88831, "trades": 54, "taker_buy_base": 100918.0, "taker_buy_quote": 2313.53141 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 180551.4, "close_time": 1769443199999, "quote_volume": 4155.78119, "trades": 97, "taker_buy_base": 115235.8, "taker_buy_quote": 2653.99859 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.0231, "volume": 124207.4, "close_time": 1769446799999, "quote_volume": 2863.53023, "trades": 59, "taker_buy_base": 87474.4, "taker_buy_quote": 2016.29875 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 72506.6, "close_time": 1769450399999, "quote_volume": 1671.665, "trades": 33, "taker_buy_base": 52697.3, "taker_buy_quote": 1215.55103 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 129857.9, "close_time": 1769453999999, "quote_volume": 2988.55158, "trades": 44, "taker_buy_base": 90713.3, "taker_buy_quote": 2088.17775 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 140279.4, "close_time": 1769457599999, "quote_volume": 3232.58086, "trades": 35, "taker_buy_base": 80073.7, "taker_buy_quote": 1847.22188 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.0229, "volume": 202552.9, "close_time": 1769461199999, "quote_volume": 4639.81885, "trades": 83, "taker_buy_base": 137408.5, "taker_buy_quote": 3148.07213 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 106862.5, "close_time": 1769464799999, "quote_volume": 2463.61999, "trades": 39, "taker_buy_base": 56289.8, "taker_buy_quote": 1298.70425 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 43657.3, "close_time": 1769468399999, "quote_volume": 1008.60233, "trades": 10, "taker_buy_base": 26900.3, "taker_buy_quote": 621.51563 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.023, "volume": 176630.8, "close_time": 1769471999999, "quote_volume": 4075.85485, "trades": 114, "taker_buy_base": 76038.7, "taker_buy_quote": 1758.04633 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 170629.4, "close_time": 1769475599999, "quote_volume": 3927.79022, "trades": 58, "taker_buy_base": 68774.8, "taker_buy_quote": 1584.39192 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 210256.0, "close_time": 1769479199999, "quote_volume": 4861.46194, "trades": 76, "taker_buy_base": 95103.5, "taker_buy_quote": 2200.57894 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 85295.2, "close_time": 1769482799999, "quote_volume": 1978.36664, "trades": 31, "taker_buy_base": 38487.7, "taker_buy_quote": 892.91464 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 59480.6, "close_time": 1769486399999, "quote_volume": 1375.11561, "trades": 20, "taker_buy_base": 24553.3, "taker_buy_quote": 567.18123 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.023, "volume": 11333.2, "close_time": 1769489999999, "quote_volume": 261.21134, "trades": 21, "taker_buy_base": 11333.2, "taker_buy_quote": 261.21134 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 4420.6, "close_time": 1769493599999, "quote_volume": 101.15261, "trades": 5, "taker_buy_base": 2000.0, "taker_buy_quote": 45.8 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1561.2, "close_time": 1769497199999, "quote_volume": 35.75148, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.0229, "volume": 47200.5, "close_time": 1769500799999, "quote_volume": 1080.83528, "trades": 43, "taker_buy_base": 25961.3, "taker_buy_quote": 594.54434 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 6126.5, "close_time": 1769504399999, "quote_volume": 140.29685, "trades": 3, "taker_buy_base": 2414.0, "taker_buy_quote": 55.2806 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 14674.4, "close_time": 1769507999999, "quote_volume": 335.47284, "trades": 8, "taker_buy_base": 11433.0, "taker_buy_quote": 261.56892 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 1677.1, "close_time": 1769511599999, "quote_volume": 38.23788, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 0.0, "close_time": 1769515199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0226, "volume": 21651.6, "close_time": 1769518799999, "quote_volume": 490.57371, "trades": 11, "taker_buy_base": 10424.8, "taker_buy_quote": 236.00048 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 791.5, "close_time": 1769522399999, "quote_volume": 17.8879, "trades": 1, "taker_buy_base": 791.5, "taker_buy_quote": 17.8879 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0224, "close": 0.0224, "volume": 40272.9, "close_time": 1769525999999, "quote_volume": 907.70734, "trades": 14, "taker_buy_base": 36266.1, "taker_buy_quote": 817.95502 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0223, "close": 0.0225, "volume": 38569.5, "close_time": 1769529599999, "quote_volume": 864.88128, "trades": 42, "taker_buy_base": 34013.5, "taker_buy_quote": 762.49587 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0227, "close": 0.0228, "volume": 153596.8, "close_time": 1769533199999, "quote_volume": 3504.66044, "trades": 45, "taker_buy_base": 76024.9, "taker_buy_quote": 1734.44287 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0223, "close": 0.0224, "volume": 106037.3, "close_time": 1769536799999, "quote_volume": 2389.78894, "trades": 41, "taker_buy_base": 58423.7, "taker_buy_quote": 1312.84824 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0225, "high": 0.0228, "low": 0.0225, "close": 0.0228, "volume": 17989.4, "close_time": 1769540399999, "quote_volume": 406.49794, "trades": 9, "taker_buy_base": 1330.3, "taker_buy_quote": 29.93175 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 31617.1, "close_time": 1769543999999, "quote_volume": 717.70817, "trades": 15, "taker_buy_base": 9626.7, "taker_buy_quote": 218.52609 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 20158.4, "close_time": 1769547599999, "quote_volume": 463.4932, "trades": 19, "taker_buy_base": 15944.4, "taker_buy_quote": 366.7212 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.0229, "volume": 65404.8, "close_time": 1769551199999, "quote_volume": 1506.45525, "trades": 35, "taker_buy_base": 57434.0, "taker_buy_quote": 1323.44494 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0229, "close": 0.0231, "volume": 25079.1, "close_time": 1769554799999, "quote_volume": 575.21719, "trades": 19, "taker_buy_base": 21189.9, "taker_buy_quote": 486.15451 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 39508.0, "close_time": 1769558399999, "quote_volume": 908.73756, "trades": 29, "taker_buy_base": 24678.4, "taker_buy_quote": 567.65676 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.023, "volume": 58975.6, "close_time": 1769561999999, "quote_volume": 1352.03961, "trades": 40, "taker_buy_base": 21132.3, "taker_buy_quote": 484.71611 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.0228, "volume": 11385.2, "close_time": 1769565599999, "quote_volume": 260.35188, "trades": 18, "taker_buy_base": 3712.5, "taker_buy_quote": 84.645 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 4636.0, "close_time": 1769569199999, "quote_volume": 105.7008, "trades": 4, "taker_buy_base": 4089.8, "taker_buy_quote": 93.24744 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0228, "close": 0.0228, "volume": 24398.3, "close_time": 1769572799999, "quote_volume": 556.28124, "trades": 11, "taker_buy_base": 6674.5, "taker_buy_quote": 152.1786 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 11929.4, "close_time": 1769576399999, "quote_volume": 270.79738, "trades": 13, "taker_buy_base": 10912.0, "taker_buy_quote": 247.7024 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 7202.6, "close_time": 1769579999999, "quote_volume": 163.49902, "trades": 7, "taker_buy_base": 3712.5, "taker_buy_quote": 84.27375 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 1356.0, "close_time": 1769583599999, "quote_volume": 31.0524, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 8965.7, "close_time": 1769587199999, "quote_volume": 203.67489, "trades": 6, "taker_buy_base": 1535.0, "taker_buy_quote": 34.998 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0225, "close": 0.0225, "volume": 94394.1, "close_time": 1769590799999, "quote_volume": 2139.12299, "trades": 28, "taker_buy_base": 41317.2, "taker_buy_quote": 935.15794 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 12458.4, "close_time": 1769594399999, "quote_volume": 282.70438, "trades": 6, "taker_buy_base": 6987.0, "taker_buy_quote": 158.5036 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.0227, "volume": 12244.1, "close_time": 1769597999999, "quote_volume": 279.01548, "trades": 7, "taker_buy_base": 6860.9, "taker_buy_quote": 156.42852 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 46786.6, "close_time": 1769601599999, "quote_volume": 1062.7962, "trades": 28, "taker_buy_base": 20276.7, "taker_buy_quote": 460.72636 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0226, "close": 0.0226, "volume": 116596.0, "close_time": 1769605199999, "quote_volume": 2652.25547, "trades": 45, "taker_buy_base": 64051.5, "taker_buy_quote": 1460.79455 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 2000.0, "close_time": 1769608799999, "quote_volume": 45.2, "trades": 1, "taker_buy_base": 2000.0, "taker_buy_quote": 45.2 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0224, "close": 0.0224, "volume": 60987.9, "close_time": 1769612399999, "quote_volume": 1375.09771, "trades": 31, "taker_buy_base": 45668.2, "taker_buy_quote": 1029.98563 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 38960.2, "close_time": 1769615999999, "quote_volume": 869.90718, "trades": 12, "taker_buy_base": 38297.1, "taker_buy_quote": 855.12005 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0223, "close": 0.0223, "volume": 28652.3, "close_time": 1769619599999, "quote_volume": 639.89502, "trades": 13, "taker_buy_base": 16413.6, "taker_buy_quote": 366.97201 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 25763.3, "close_time": 1769623199999, "quote_volume": 574.6902, "trades": 11, "taker_buy_base": 14881.0, "taker_buy_quote": 332.0463 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0223, "close": 0.0223, "volume": 42695.7, "close_time": 1769626799999, "quote_volume": 953.45378, "trades": 18, "taker_buy_base": 38211.3, "taker_buy_quote": 853.45166 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 63185.9, "close_time": 1769630399999, "quote_volume": 1406.91699, "trades": 20, "taker_buy_base": 37724.8, "taker_buy_quote": 840.66656 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0222, "close": 0.0222, "volume": 27738.7, "close_time": 1769633999999, "quote_volume": 618.34778, "trades": 18, "taker_buy_base": 5466.1, "taker_buy_quote": 121.6688 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0222, "high": 0.0223, "low": 0.022, "close": 0.0223, "volume": 28277.4, "close_time": 1769637599999, "quote_volume": 626.79326, "trades": 24, "taker_buy_base": 15432.8, "taker_buy_quote": 341.55628 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0221, "close": 0.0224, "volume": 26462.0, "close_time": 1769641199999, "quote_volume": 589.69385, "trades": 38, "taker_buy_base": 19565.5, "taker_buy_quote": 435.78099 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 79301.1, "close_time": 1769644799999, "quote_volume": 1768.69745, "trades": 54, "taker_buy_base": 16994.4, "taker_buy_quote": 379.72512 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0221, "close": 0.0221, "volume": 72489.8, "close_time": 1769648399999, "quote_volume": 1605.82495, "trades": 48, "taker_buy_base": 13349.3, "taker_buy_quote": 296.08204 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0221, "high": 0.0221, "low": 0.022, "close": 0.022, "volume": 36446.5, "close_time": 1769651999999, "quote_volume": 804.29435, "trades": 26, "taker_buy_base": 5546.4, "taker_buy_quote": 122.1209 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.022, "high": 0.022, "low": 0.0215, "close": 0.0216, "volume": 88080.7, "close_time": 1769655599999, "quote_volume": 1906.94754, "trades": 73, "taker_buy_base": 41722.2, "taker_buy_quote": 905.35722 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0216, "close": 0.0217, "volume": 229385.5, "close_time": 1769659199999, "quote_volume": 4957.27203, "trades": 34, "taker_buy_base": 19739.8, "taker_buy_quote": 428.35366 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0216, "close": 0.0217, "volume": 18242.6, "close_time": 1769662799999, "quote_volume": 395.09826, "trades": 8, "taker_buy_base": 16984.7, "taker_buy_quote": 367.92762 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 3273.8, "close_time": 1769666399999, "quote_volume": 71.04146, "trades": 2, "taker_buy_base": 3273.8, "taker_buy_quote": 71.04146 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0217, "high": 0.02179, "low": 0.02167, "close": 0.02167, "volume": 25129.5, "close_time": 1769669999999, "quote_volume": 547.453833, "trades": 9, "taker_buy_base": 23916.0, "taker_buy_quote": 521.12964 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "close_time": 1769673599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02173, "high": 0.02175, "low": 0.0216, "close": 0.02164, "volume": 37161.4, "close_time": 1769677199999, "quote_volume": 805.846284, "trades": 12, "taker_buy_base": 10772.4, "taker_buy_quote": 233.212796 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0217, "high": 0.02174, "low": 0.02159, "close": 0.02159, "volume": 139190.2, "close_time": 1769680799999, "quote_volume": 3010.986658, "trades": 61, "taker_buy_base": 61847.7, "taker_buy_quote": 1338.358626 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0216, "high": 0.02166, "low": 0.0215, "close": 0.02157, "volume": 629726.7, "close_time": 1769684399999, "quote_volume": 13601.796317, "trades": 269, "taker_buy_base": 322136.3, "taker_buy_quote": 6961.087758 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02154, "high": 0.02154, "low": 0.02112, "close": 0.02114, "volume": 452016.8, "close_time": 1769687999999, "quote_volume": 9639.40402, "trades": 188, "taker_buy_base": 202220.8, "taker_buy_quote": 4311.235104 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02078, "close": 0.02093, "volume": 1130096.6, "close_time": 1769691599999, "quote_volume": 23695.825068, "trades": 408, "taker_buy_base": 553395.5, "taker_buy_quote": 11609.239315 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02098, "high": 0.02109, "low": 0.02097, "close": 0.02105, "volume": 1417331.3, "close_time": 1769695199999, "quote_volume": 29788.738451, "trades": 510, "taker_buy_base": 686598.1, "taker_buy_quote": 14437.405695 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.02106, "high": 0.02118, "low": 0.0206, "close": 0.02063, "volume": 1982366.4, "close_time": 1769698799999, "quote_volume": 41539.764559, "trades": 905, "taker_buy_base": 1031880.4, "taker_buy_quote": 21624.838316 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02063, "high": 0.02063, "low": 0.01986, "close": 0.02039, "volume": 4410167.4, "close_time": 1769702399999, "quote_volume": 89175.419813, "trades": 2473, "taker_buy_base": 2164258.3, "taker_buy_quote": 43781.54823 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02036, "high": 0.02061, "low": 0.02016, "close": 0.02061, "volume": 1708795.3, "close_time": 1769705999999, "quote_volume": 34798.221943, "trades": 957, "taker_buy_base": 839502.7, "taker_buy_quote": 17101.504434 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.02066, "high": 0.02084, "low": 0.0204, "close": 0.02041, "volume": 989495.0, "close_time": 1769709599999, "quote_volume": 20442.630312, "trades": 530, "taker_buy_base": 484802.2, "taker_buy_quote": 10022.6694 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0204, "high": 0.02047, "low": 0.02008, "close": 0.02008, "volume": 1454373.4, "close_time": 1769713199999, "quote_volume": 29448.197245, "trades": 635, "taker_buy_base": 548329.4, "taker_buy_quote": 11094.157862 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.02005, "high": 0.02047, "low": 0.02, "close": 0.0204, "volume": 794180.5, "close_time": 1769716799999, "quote_volume": 16099.466398, "trades": 462, "taker_buy_base": 380658.9, "taker_buy_quote": 7716.403406 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02034, "high": 0.02056, "low": 0.02032, "close": 0.02053, "volume": 373679.3, "close_time": 1769720399999, "quote_volume": 7644.395002, "trades": 219, "taker_buy_base": 188015.4, "taker_buy_quote": 3845.21002 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02052, "high": 0.02063, "low": 0.0205, "close": 0.02053, "volume": 375815.5, "close_time": 1769723999999, "quote_volume": 7736.113909, "trades": 213, "taker_buy_base": 197748.5, "taker_buy_quote": 4070.59569 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0206, "high": 0.02061, "low": 0.02047, "close": 0.02049, "volume": 210616.1, "close_time": 1769727599999, "quote_volume": 4328.550442, "trades": 130, "taker_buy_base": 109451.8, "taker_buy_quote": 2249.944664 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02049, "high": 0.02054, "low": 0.02041, "close": 0.02054, "volume": 85062.1, "close_time": 1769731199999, "quote_volume": 1741.832565, "trades": 43, "taker_buy_base": 69711.7, "taker_buy_quote": 1427.940806 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02053, "high": 0.02066, "low": 0.02049, "close": 0.02062, "volume": 166814.7, "close_time": 1769734799999, "quote_volume": 3432.666439, "trades": 70, "taker_buy_base": 90905.3, "taker_buy_quote": 1869.967164 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0206, "high": 0.02067, "low": 0.01992, "close": 0.02029, "volume": 968765.7, "close_time": 1769738399999, "quote_volume": 19637.295956, "trades": 581, "taker_buy_base": 490709.3, "taker_buy_quote": 9944.889326 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.02025, "high": 0.02025, "low": 0.01978, "close": 0.02006, "volume": 413902.2, "close_time": 1769741999999, "quote_volume": 8291.10877, "trades": 220, "taker_buy_base": 166125.8, "taker_buy_quote": 3326.174167 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02007, "high": 0.02019, "low": 0.02006, "close": 0.02015, "volume": 184835.8, "close_time": 1769745599999, "quote_volume": 3722.581413, "trades": 82, "taker_buy_base": 85444.9, "taker_buy_quote": 1721.043339 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02015, "high": 0.02042, "low": 0.02015, "close": 0.02032, "volume": 161669.2, "close_time": 1769749199999, "quote_volume": 3285.544856, "trades": 72, "taker_buy_base": 94384.0, "taker_buy_quote": 1917.584798 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02032, "high": 0.02036, "low": 0.02024, "close": 0.02033, "volume": 104211.5, "close_time": 1769752799999, "quote_volume": 2116.341053, "trades": 44, "taker_buy_base": 43456.0, "taker_buy_quote": 882.08605 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02027, "high": 0.02027, "low": 0.02, "close": 0.02012, "volume": 313779.2, "close_time": 1769756399999, "quote_volume": 6294.988139, "trades": 111, "taker_buy_base": 80650.3, "taker_buy_quote": 1620.952874 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02014, "high": 0.02042, "low": 0.02013, "close": 0.02034, "volume": 207701.4, "close_time": 1769759999999, "quote_volume": 4211.197857, "trades": 118, "taker_buy_base": 113393.5, "taker_buy_quote": 2300.443162 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02031, "high": 0.02038, "low": 0.02018, "close": 0.02027, "volume": 111946.0, "close_time": 1769763599999, "quote_volume": 2271.077218, "trades": 70, "taker_buy_base": 35240.8, "taker_buy_quote": 714.603072 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.02027, "high": 0.02033, "low": 0.02013, "close": 0.02018, "volume": 216040.2, "close_time": 1769767199999, "quote_volume": 4371.559693, "trades": 110, "taker_buy_base": 124846.3, "taker_buy_quote": 2525.494208 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0202, "high": 0.02032, "low": 0.02018, "close": 0.02029, "volume": 183377.2, "close_time": 1769770799999, "quote_volume": 3712.767752, "trades": 65, "taker_buy_base": 97812.9, "taker_buy_quote": 1981.348564 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02029, "high": 0.02054, "low": 0.02027, "close": 0.02046, "volume": 107175.5, "close_time": 1769774399999, "quote_volume": 2185.542116, "trades": 51, "taker_buy_base": 88398.5, "taker_buy_quote": 1804.033251 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02051, "high": 0.02051, "low": 0.02029, "close": 0.02034, "volume": 37532.3, "close_time": 1769777999999, "quote_volume": 764.885244, "trades": 19, "taker_buy_base": 18639.2, "taker_buy_quote": 379.828254 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0203, "high": 0.02031, "low": 0.02012, "close": 0.02014, "volume": 221460.6, "close_time": 1769781599999, "quote_volume": 4477.356339, "trades": 54, "taker_buy_base": 117092.3, "taker_buy_quote": 2367.542881 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02023, "high": 0.02045, "low": 0.02019, "close": 0.02022, "volume": 249815.6, "close_time": 1769785199999, "quote_volume": 5070.982339, "trades": 99, "taker_buy_base": 130824.5, "taker_buy_quote": 2656.333258 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.02027, "high": 0.02039, "low": 0.01998, "close": 0.02016, "volume": 327385.0, "close_time": 1769788799999, "quote_volume": 6618.679754, "trades": 126, "taker_buy_base": 228350.3, "taker_buy_quote": 4615.789934 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02015, "high": 0.02039, "low": 0.02009, "close": 0.02028, "volume": 268118.5, "close_time": 1769792399999, "quote_volume": 5423.837377, "trades": 124, "taker_buy_base": 149526.2, "taker_buy_quote": 3021.339969 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02026, "high": 0.02041, "low": 0.02016, "close": 0.02024, "volume": 204846.9, "close_time": 1769795999999, "quote_volume": 4153.007674, "trades": 82, "taker_buy_base": 110771.9, "taker_buy_quote": 2244.249531 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02025, "high": 0.02066, "low": 0.01974, "close": 0.02059, "volume": 458974.1, "close_time": 1769799599999, "quote_volume": 9276.949895, "trades": 224, "taker_buy_base": 208864.9, "taker_buy_quote": 4214.495478 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02062, "high": 0.02069, "low": 0.02053, "close": 0.02053, "volume": 160424.9, "close_time": 1769803199999, "quote_volume": 3304.788766, "trades": 68, "taker_buy_base": 105173.6, "taker_buy_quote": 2167.917358 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02047, "high": 0.0205, "low": 0.02025, "close": 0.02028, "volume": 128888.9, "close_time": 1769806799999, "quote_volume": 2626.82004, "trades": 25, "taker_buy_base": 66401.4, "taker_buy_quote": 1354.531032 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0203, "high": 0.02047, "low": 0.02029, "close": 0.02039, "volume": 96760.9, "close_time": 1769810399999, "quote_volume": 1975.428715, "trades": 16, "taker_buy_base": 60002.7, "taker_buy_quote": 1225.105269 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02038, "high": 0.02048, "low": 0.02027, "close": 0.02038, "volume": 80765.9, "close_time": 1769813999999, "quote_volume": 1647.991465, "trades": 14, "taker_buy_base": 76990.9, "taker_buy_quote": 1571.056965 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02033, "high": 0.02035, "low": 0.02032, "close": 0.02035, "volume": 19699.2, "close_time": 1769817599999, "quote_volume": 400.606728, "trades": 4, "taker_buy_base": 19699.2, "taker_buy_quote": 400.606728 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02042, "high": 0.02042, "low": 0.0202, "close": 0.02029, "volume": 282564.7, "close_time": 1769821199999, "quote_volume": 5734.141134, "trades": 80, "taker_buy_base": 38379.4, "taker_buy_quote": 779.725007 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.02031, "high": 0.02039, "low": 0.02027, "close": 0.02033, "volume": 55698.9, "close_time": 1769824799999, "quote_volume": 1133.031642, "trades": 20, "taker_buy_base": 32938.2, "taker_buy_quote": 669.361069 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.02031, "high": 0.02037, "low": 0.02022, "close": 0.02035, "volume": 38595.3, "close_time": 1769828399999, "quote_volume": 784.11899, "trades": 27, "taker_buy_base": 35984.7, "taker_buy_quote": 731.100314 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.02036, "high": 0.02037, "low": 0.02024, "close": 0.02026, "volume": 96877.2, "close_time": 1769831999999, "quote_volume": 1967.086994, "trades": 33, "taker_buy_base": 81213.8, "taker_buy_quote": 1648.759696 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02026, "high": 0.02031, "low": 0.0202, "close": 0.0202, "volume": 42473.0, "close_time": 1769835599999, "quote_volume": 860.799213, "trades": 21, "taker_buy_base": 36473.8, "taker_buy_quote": 739.237413 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.02018, "high": 0.02032, "low": 0.02018, "close": 0.02028, "volume": 39962.7, "close_time": 1769839199999, "quote_volume": 809.57036, "trades": 22, "taker_buy_base": 26831.0, "taker_buy_quote": 543.620564 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.02024, "high": 0.02024, "low": 0.02001, "close": 0.02007, "volume": 104284.9, "close_time": 1769842799999, "quote_volume": 2097.574591, "trades": 47, "taker_buy_base": 71388.0, "taker_buy_quote": 1435.215603 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0201, "high": 0.02011, "low": 0.01994, "close": 0.02006, "volume": 70747.2, "close_time": 1769846399999, "quote_volume": 1415.976188, "trades": 48, "taker_buy_base": 44945.5, "taker_buy_quote": 899.464597 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02011, "high": 0.02011, "low": 0.01981, "close": 0.02002, "volume": 314524.2, "close_time": 1769849999999, "quote_volume": 6260.40935, "trades": 225, "taker_buy_base": 190983.2, "taker_buy_quote": 3802.829993 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02, "high": 0.02008, "low": 0.01992, "close": 0.01995, "volume": 87018.7, "close_time": 1769853599999, "quote_volume": 1741.6249, "trades": 37, "taker_buy_base": 43425.1, "taker_buy_quote": 870.604772 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.01992, "high": 0.02004, "low": 0.01983, "close": 0.02, "volume": 301445.2, "close_time": 1769857199999, "quote_volume": 5989.661219, "trades": 99, "taker_buy_base": 51674.0, "taker_buy_quote": 1029.611159 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.02004, "high": 0.02004, "low": 0.0199, "close": 0.01991, "volume": 19431.6, "close_time": 1769860799999, "quote_volume": 388.221575, "trades": 17, "taker_buy_base": 12880.9, "taker_buy_quote": 257.474414 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01991, "high": 0.01995, "low": 0.01981, "close": 0.01988, "volume": 88635.2, "close_time": 1769864399999, "quote_volume": 1760.80666, "trades": 39, "taker_buy_base": 19053.1, "taker_buy_quote": 378.708682 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.01986, "high": 0.01991, "low": 0.01978, "close": 0.01978, "volume": 89301.4, "close_time": 1769867999999, "quote_volume": 1773.265659, "trades": 42, "taker_buy_base": 50415.0, "taker_buy_quote": 1001.350996 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.01984, "high": 0.01985, "low": 0.01876, "close": 0.01899, "volume": 1125485.2, "close_time": 1769871599999, "quote_volume": 21479.162674, "trades": 516, "taker_buy_base": 368828.6, "taker_buy_quote": 7056.975041 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01903, "high": 0.01935, "low": 0.01892, "close": 0.01892, "volume": 145892.3, "close_time": 1769875199999, "quote_volume": 2779.707998, "trades": 73, "taker_buy_base": 33669.7, "taker_buy_quote": 642.035121 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01899, "high": 0.01927, "low": 0.01877, "close": 0.0188, "volume": 297240.9, "close_time": 1769878799999, "quote_volume": 5637.320062, "trades": 175, "taker_buy_base": 140875.2, "taker_buy_quote": 2669.615335 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01883, "high": 0.01883, "low": 0.01765, "close": 0.01809, "volume": 1346926.9, "close_time": 1769882399999, "quote_volume": 24504.878091, "trades": 817, "taker_buy_base": 596416.3, "taker_buy_quote": 10856.144953 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.01814, "high": 0.01816, "low": 0.0151, "close": 0.01783, "volume": 1353002.5, "close_time": 1769885999999, "quote_volume": 23826.980991, "trades": 801, "taker_buy_base": 607069.2, "taker_buy_quote": 10698.614574 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01783, "high": 0.0181, "low": 0.01777, "close": 0.01789, "volume": 340458.1, "close_time": 1769889599999, "quote_volume": 6098.111702, "trades": 190, "taker_buy_base": 166836.3, "taker_buy_quote": 2985.801711 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01791, "high": 0.01807, "low": 0.01766, "close": 0.01793, "volume": 351520.1, "close_time": 1769893199999, "quote_volume": 6252.626392, "trades": 174, "taker_buy_base": 173619.7, "taker_buy_quote": 3089.874409 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01796, "high": 0.01829, "low": 0.01785, "close": 0.01823, "volume": 290279.3, "close_time": 1769896799999, "quote_volume": 5248.475683, "trades": 157, "taker_buy_base": 177409.0, "taker_buy_quote": 3211.048124 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.01827, "high": 0.01829, "low": 0.01818, "close": 0.01819, "volume": 30665.9, "close_time": 1769900399999, "quote_volume": 558.545979, "trades": 27, "taker_buy_base": 11143.1, "taker_buy_quote": 203.105493 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.01831, "high": 0.01877, "low": 0.01831, "close": 0.01877, "volume": 132711.4, "close_time": 1769903999999, "quote_volume": 2474.436886, "trades": 74, "taker_buy_base": 85110.8, "taker_buy_quote": 1586.278136 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01876, "high": 0.01896, "low": 0.01876, "close": 0.01891, "volume": 76495.8, "close_time": 1769907599999, "quote_volume": 1442.352769, "trades": 49, "taker_buy_base": 60505.6, "taker_buy_quote": 1141.162431 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01889, "high": 0.01893, "low": 0.01873, "close": 0.01893, "volume": 67288.5, "close_time": 1769911199999, "quote_volume": 1267.792828, "trades": 34, "taker_buy_base": 33543.0, "taker_buy_quote": 632.24334 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01893, "high": 0.01902, "low": 0.01888, "close": 0.01899, "volume": 81074.8, "close_time": 1769914799999, "quote_volume": 1535.594869, "trades": 40, "taker_buy_base": 50668.2, "taker_buy_quote": 958.902847 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.01895, "high": 0.01895, "low": 0.01885, "close": 0.01892, "volume": 61232.5, "close_time": 1769918399999, "quote_volume": 1158.603553, "trades": 26, "taker_buy_base": 47707.4, "taker_buy_quote": 902.745264 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01892, "high": 0.01904, "low": 0.01891, "close": 0.01901, "volume": 92348.4, "close_time": 1769921999999, "quote_volume": 1752.542041, "trades": 38, "taker_buy_base": 67453.9, "taker_buy_quote": 1281.145556 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.019, "high": 0.01902, "low": 0.01886, "close": 0.01888, "volume": 78415.2, "close_time": 1769925599999, "quote_volume": 1486.910644, "trades": 62, "taker_buy_base": 39541.0, "taker_buy_quote": 749.193007 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.01894, "high": 0.019, "low": 0.01885, "close": 0.01891, "volume": 34989.6, "close_time": 1769929199999, "quote_volume": 662.819036, "trades": 30, "taker_buy_base": 18764.2, "taker_buy_quote": 355.53329 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.01889, "high": 0.01917, "low": 0.01886, "close": 0.01903, "volume": 41746.1, "close_time": 1769932799999, "quote_volume": 795.389534, "trades": 30, "taker_buy_base": 30571.7, "taker_buy_quote": 583.437763 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01901, "high": 0.01916, "low": 0.01899, "close": 0.01906, "volume": 35299.5, "close_time": 1769936399999, "quote_volume": 672.716138, "trades": 24, "taker_buy_base": 22840.3, "taker_buy_quote": 435.210616 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.01903, "high": 0.01918, "low": 0.01896, "close": 0.01915, "volume": 60334.8, "close_time": 1769939999999, "quote_volume": 1152.521128, "trades": 23, "taker_buy_base": 25918.3, "taker_buy_quote": 495.268734 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.01914, "high": 0.01919, "low": 0.01879, "close": 0.01879, "volume": 199414.3, "close_time": 1769943599999, "quote_volume": 3790.653333, "trades": 121, "taker_buy_base": 115437.9, "taker_buy_quote": 2198.977238 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.01888, "high": 0.01904, "low": 0.01886, "close": 0.01896, "volume": 60652.4, "close_time": 1769947199999, "quote_volume": 1149.965006, "trades": 56, "taker_buy_base": 31498.8, "taker_buy_quote": 596.812775 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01885, "close": 0.01892, "volume": 101934.7, "close_time": 1769950799999, "quote_volume": 1928.33363, "trades": 64, "taker_buy_base": 30886.7, "taker_buy_quote": 584.496305 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01904, "high": 0.01908, "low": 0.01884, "close": 0.01899, "volume": 64778.1, "close_time": 1769954399999, "quote_volume": 1227.850091, "trades": 30, "taker_buy_base": 55941.2, "taker_buy_quote": 1060.222624 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01897, "high": 0.01909, "low": 0.01868, "close": 0.01896, "volume": 67340.7, "close_time": 1769957999999, "quote_volume": 1271.108935, "trades": 19, "taker_buy_base": 37500.0, "taker_buy_quote": 705.0 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01891, "high": 0.01891, "low": 0.01838, "close": 0.01862, "volume": 194313.0, "close_time": 1769961599999, "quote_volume": 3606.378691, "trades": 62, "taker_buy_base": 69706.2, "taker_buy_quote": 1289.291473 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01854, "high": 0.01868, "low": 0.0184, "close": 0.01848, "volume": 137986.3, "close_time": 1769965199999, "quote_volume": 2564.009221, "trades": 75, "taker_buy_base": 47978.4, "taker_buy_quote": 891.61352 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01851, "high": 0.01858, "low": 0.01843, "close": 0.01843, "volume": 79576.7, "close_time": 1769968799999, "quote_volume": 1472.41332, "trades": 24, "taker_buy_base": 30292.8, "taker_buy_quote": 560.878512 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.01861, "high": 0.01883, "low": 0.0186, "close": 0.0186, "volume": 135759.7, "close_time": 1769972399999, "quote_volume": 2539.797112, "trades": 43, "taker_buy_base": 60362.1, "taker_buy_quote": 1128.698953 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01859, "high": 0.01867, "low": 0.01841, "close": 0.01849, "volume": 136555.5, "close_time": 1769975999999, "quote_volume": 2530.352099, "trades": 58, "taker_buy_base": 62443.6, "taker_buy_quote": 1156.285886 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01846, "high": 0.01861, "low": 0.01829, "close": 0.01854, "volume": 163563.1, "close_time": 1769979599999, "quote_volume": 3020.438367, "trades": 64, "taker_buy_base": 30659.2, "taker_buy_quote": 564.398161 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01837, "close": 0.01837, "volume": 56187.0, "close_time": 1769983199999, "quote_volume": 1036.06908, "trades": 13, "taker_buy_base": 19011.0, "taker_buy_quote": 350.4213 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.01844, "high": 0.01861, "low": 0.01836, "close": 0.01839, "volume": 64496.0, "close_time": 1769986799999, "quote_volume": 1193.575038, "trades": 20, "taker_buy_base": 28220.1, "taker_buy_quote": 521.693328 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0182, "high": 0.01854, "low": 0.01796, "close": 0.01828, "volume": 374541.8, "close_time": 1769990399999, "quote_volume": 6842.849784, "trades": 133, "taker_buy_base": 133817.7, "taker_buy_quote": 2442.878227 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0183, "high": 0.01865, "low": 0.01821, "close": 0.01855, "volume": 75058.5, "close_time": 1769993999999, "quote_volume": 1391.435156, "trades": 29, "taker_buy_base": 59229.4, "taker_buy_quote": 1096.751239 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01857, "high": 0.0187, "low": 0.01827, "close": 0.01862, "volume": 181307.8, "close_time": 1769997599999, "quote_volume": 3364.014447, "trades": 65, "taker_buy_base": 102721.6, "taker_buy_quote": 1903.358674 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.01856, "high": 0.01862, "low": 0.01845, "close": 0.01845, "volume": 88376.6, "close_time": 1770001199999, "quote_volume": 1636.541742, "trades": 26, "taker_buy_base": 25365.9, "taker_buy_quote": 470.358786 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.01843, "high": 0.01843, "low": 0.01764, "close": 0.01822, "volume": 739281.3, "close_time": 1770004799999, "quote_volume": 13271.976215, "trades": 297, "taker_buy_base": 363583.2, "taker_buy_quote": 6524.565919 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01801, "high": 0.01825, "low": 0.01768, "close": 0.01799, "volume": 481246.6, "close_time": 1770008399999, "quote_volume": 8622.335433, "trades": 149, "taker_buy_base": 289414.5, "taker_buy_quote": 5200.899352 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.01795, "high": 0.01797, "low": 0.01755, "close": 0.0177, "volume": 286446.3, "close_time": 1770011999999, "quote_volume": 5064.209557, "trades": 88, "taker_buy_base": 125834.6, "taker_buy_quote": 2225.585208 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0177, "high": 0.01817, "low": 0.01745, "close": 0.01795, "volume": 453971.4, "close_time": 1770015599999, "quote_volume": 8089.621598, "trades": 153, "taker_buy_base": 257313.4, "taker_buy_quote": 4586.680554 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.01795, "high": 0.01808, "low": 0.01786, "close": 0.01796, "volume": 282388.3, "close_time": 1770019199999, "quote_volume": 5067.11461, "trades": 58, "taker_buy_base": 93796.3, "taker_buy_quote": 1680.696623 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01786, "high": 0.01804, "low": 0.01786, "close": 0.01801, "volume": 134084.9, "close_time": 1770022799999, "quote_volume": 2410.739075, "trades": 36, "taker_buy_base": 54784.9, "taker_buy_quote": 984.649533 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.01801, "high": 0.01824, "low": 0.01787, "close": 0.01812, "volume": 276070.9, "close_time": 1770026399999, "quote_volume": 4993.759374, "trades": 97, "taker_buy_base": 175717.3, "taker_buy_quote": 3176.754794 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01813, "high": 0.01819, "low": 0.01802, "close": 0.01809, "volume": 229284.0, "close_time": 1770029999999, "quote_volume": 4150.416224, "trades": 94, "taker_buy_base": 167372.7, "taker_buy_quote": 3030.204203 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.01816, "high": 0.01818, "low": 0.01808, "close": 0.01808, "volume": 72094.9, "close_time": 1770033599999, "quote_volume": 1306.65641, "trades": 23, "taker_buy_base": 16467.3, "taker_buy_quote": 298.118535 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0181, "high": 0.01826, "low": 0.01808, "close": 0.01826, "volume": 110744.2, "close_time": 1770037199999, "quote_volume": 2012.714705, "trades": 43, "taker_buy_base": 98543.8, "taker_buy_quote": 1790.236661 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.01825, "high": 0.01836, "low": 0.01821, "close": 0.0183, "volume": 84495.3, "close_time": 1770040799999, "quote_volume": 1543.250389, "trades": 35, "taker_buy_base": 53585.3, "taker_buy_quote": 979.552545 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01835, "high": 0.01856, "low": 0.01819, "close": 0.01841, "volume": 438169.8, "close_time": 1770044399999, "quote_volume": 8059.852779, "trades": 204, "taker_buy_base": 216051.2, "taker_buy_quote": 3976.943491 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01843, "high": 0.01876, "low": 0.01841, "close": 0.01856, "volume": 134857.1, "close_time": 1770047999999, "quote_volume": 2510.573716, "trades": 66, "taker_buy_base": 65986.8, "taker_buy_quote": 1227.010712 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0186, "high": 0.01871, "low": 0.01846, "close": 0.01847, "volume": 113203.2, "close_time": 1770051599999, "quote_volume": 2103.817472, "trades": 44, "taker_buy_base": 55454.1, "taker_buy_quote": 1031.229334 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01855, "high": 0.01864, "low": 0.01845, "close": 0.01849, "volume": 149715.5, "close_time": 1770055199999, "quote_volume": 2776.46765, "trades": 57, "taker_buy_base": 100748.0, "taker_buy_quote": 1870.312585 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.01853, "high": 0.01858, "low": 0.01842, "close": 0.01852, "volume": 114580.5, "close_time": 1770058799999, "quote_volume": 2120.544795, "trades": 38, "taker_buy_base": 41646.5, "taker_buy_quote": 770.095268 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01835, "close": 0.01835, "volume": 41062.1, "close_time": 1770062399999, "quote_volume": 757.880591, "trades": 22, "taker_buy_base": 8588.3, "taker_buy_quote": 158.977954 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01835, "high": 0.01838, "low": 0.01828, "close": 0.01833, "volume": 50538.4, "close_time": 1770065999999, "quote_volume": 926.101646, "trades": 27, "taker_buy_base": 31405.7, "taker_buy_quote": 575.145004 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01846, "high": 0.0185, "low": 0.01846, "close": 0.0185, "volume": 28303.0, "close_time": 1770069599999, "quote_volume": 522.772604, "trades": 33, "taker_buy_base": 15000.8, "taker_buy_quote": 276.989776 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01849, "high": 0.0186, "low": 0.01849, "close": 0.0186, "volume": 4996.1, "close_time": 1770073199999, "quote_volume": 92.437025, "trades": 2, "taker_buy_base": 4996.1, "taker_buy_quote": 92.437025 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.01858, "high": 0.01861, "low": 0.01854, "close": 0.01859, "volume": 23625.4, "close_time": 1770076799999, "quote_volume": 438.759012, "trades": 12, "taker_buy_base": 1363.5, "taker_buy_quote": 25.320195 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01859, "high": 0.0186, "low": 0.01847, "close": 0.01854, "volume": 27726.5, "close_time": 1770080399999, "quote_volume": 514.168237, "trades": 13, "taker_buy_base": 11297.6, "taker_buy_quote": 209.117406 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01845, "close": 0.01847, "volume": 7881.0, "close_time": 1770083999999, "quote_volume": 145.625118, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01845, "high": 0.01845, "low": 0.01816, "close": 0.01816, "volume": 105373.1, "close_time": 1770087599999, "quote_volume": 1925.265187, "trades": 54, "taker_buy_base": 35253.0, "taker_buy_quote": 643.175788 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.01816, "high": 0.01839, "low": 0.01813, "close": 0.01839, "volume": 66779.6, "close_time": 1770091199999, "quote_volume": 1217.940765, "trades": 27, "taker_buy_base": 30746.4, "taker_buy_quote": 562.446327 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01848, "high": 0.01862, "low": 0.01846, "close": 0.01862, "volume": 29731.6, "close_time": 1770094799999, "quote_volume": 549.271824, "trades": 10, "taker_buy_base": 28804.8, "taker_buy_quote": 532.130658 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.01851, "high": 0.01855, "low": 0.01845, "close": 0.01847, "volume": 58804.8, "close_time": 1770098399999, "quote_volume": 1088.595324, "trades": 14, "taker_buy_base": 55652.4, "taker_buy_quote": 1030.228638 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.01844, "high": 0.01874, "low": 0.01839, "close": 0.01874, "volume": 132424.0, "close_time": 1770101999999, "quote_volume": 2449.341576, "trades": 50, "taker_buy_base": 43611.5, "taker_buy_quote": 808.144106 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.01867, "high": 0.01878, "low": 0.01866, "close": 0.01868, "volume": 30305.9, "close_time": 1770105599999, "quote_volume": 567.005718, "trades": 14, "taker_buy_base": 10297.5, "taker_buy_quote": 193.02354 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0187, "high": 0.01887, "low": 0.01864, "close": 0.01871, "volume": 32302.9, "close_time": 1770109199999, "quote_volume": 606.080635, "trades": 15, "taker_buy_base": 13022.1, "taker_buy_quote": 245.204741 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.01868, "high": 0.01871, "low": 0.01841, "close": 0.01859, "volume": 219714.4, "close_time": 1770112799999, "quote_volume": 4078.713108, "trades": 94, "taker_buy_base": 128183.1, "taker_buy_quote": 2377.299476 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.01868, "high": 0.01871, "low": 0.0186, "close": 0.01862, "volume": 434543.5, "close_time": 1770116399999, "quote_volume": 8114.587399, "trades": 58, "taker_buy_base": 129303.3, "taker_buy_quote": 2413.081182 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01865, "high": 0.01869, "low": 0.01861, "close": 0.01869, "volume": 65856.0, "close_time": 1770119999999, "quote_volume": 1228.482916, "trades": 16, "taker_buy_base": 63421.9, "taker_buy_quote": 1183.021111 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0186, "high": 0.01883, "low": 0.01859, "close": 0.01883, "volume": 175757.0, "close_time": 1770123599999, "quote_volume": 3285.006018, "trades": 44, "taker_buy_base": 106634.3, "taker_buy_quote": 1995.669713 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.01884, "high": 0.0189, "low": 0.01874, "close": 0.0189, "volume": 39616.5, "close_time": 1770127199999, "quote_volume": 745.117046, "trades": 17, "taker_buy_base": 26672.6, "taker_buy_quote": 501.877302 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0189, "high": 0.01892, "low": 0.01848, "close": 0.0185, "volume": 149930.5, "close_time": 1770130799999, "quote_volume": 2799.202542, "trades": 80, "taker_buy_base": 57858.7, "taker_buy_quote": 1076.348229 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01848, "high": 0.0189, "low": 0.01843, "close": 0.0189, "volume": 284177.1, "close_time": 1770134399999, "quote_volume": 5295.469393, "trades": 94, "taker_buy_base": 171612.0, "taker_buy_quote": 3196.754583 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01888, "high": 0.01888, "low": 0.01845, "close": 0.01853, "volume": 211474.0, "close_time": 1770137999999, "quote_volume": 3925.798412, "trades": 108, "taker_buy_base": 76139.6, "taker_buy_quote": 1412.041198 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01851, "high": 0.01851, "low": 0.01818, "close": 0.01818, "volume": 167749.7, "close_time": 1770141599999, "quote_volume": 3077.096087, "trades": 59, "taker_buy_base": 52084.3, "taker_buy_quote": 951.890013 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01762, "close": 0.01765, "volume": 417319.9, "close_time": 1770145199999, "quote_volume": 7453.060482, "trades": 186, "taker_buy_base": 174111.0, "taker_buy_quote": 3110.232293 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.01766, "high": 0.01849, "low": 0.01765, "close": 0.01843, "volume": 189832.6, "close_time": 1770148799999, "quote_volume": 3452.46645, "trades": 55, "taker_buy_base": 102200.1, "taker_buy_quote": 1859.169608 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01832, "high": 0.01917, "low": 0.01832, "close": 0.01881, "volume": 699571.0, "close_time": 1770152399999, "quote_volume": 13141.166162, "trades": 229, "taker_buy_base": 354031.5, "taker_buy_quote": 6636.698776 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.01884, "high": 0.01895, "low": 0.01858, "close": 0.01858, "volume": 128509.4, "close_time": 1770155999999, "quote_volume": 2422.110607, "trades": 34, "taker_buy_base": 63991.3, "taker_buy_quote": 1207.059303 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01842, "close": 0.01843, "volume": 18765.7, "close_time": 1770159599999, "quote_volume": 346.536318, "trades": 12, "taker_buy_base": 12801.9, "taker_buy_quote": 236.306215 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.01832, "high": 0.01841, "low": 0.0182, "close": 0.01829, "volume": 113316.1, "close_time": 1770163199999, "quote_volume": 2077.12391, "trades": 34, "taker_buy_base": 96379.5, "taker_buy_quote": 1767.504409 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01829, "high": 0.01842, "low": 0.01825, "close": 0.01842, "volume": 21678.9, "close_time": 1770166799999, "quote_volume": 397.318787, "trades": 14, "taker_buy_base": 5443.0, "taker_buy_quote": 99.688181 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.01853, "high": 0.01861, "low": 0.01849, "close": 0.01853, "volume": 30983.4, "close_time": 1770170399999, "quote_volume": 574.914852, "trades": 13, "taker_buy_base": 14364.0, "taker_buy_quote": 266.339186 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0185, "high": 0.01854, "low": 0.01838, "close": 0.01843, "volume": 72899.5, "close_time": 1770173999999, "quote_volume": 1347.359263, "trades": 35, "taker_buy_base": 32480.6, "taker_buy_quote": 600.73273 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01843, "high": 0.01872, "low": 0.01841, "close": 0.0186, "volume": 110330.3, "close_time": 1770177599999, "quote_volume": 2046.733838, "trades": 38, "taker_buy_base": 20622.1, "taker_buy_quote": 383.346558 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01859, "high": 0.01861, "low": 0.01853, "close": 0.01853, "volume": 14213.1, "close_time": 1770181199999, "quote_volume": 264.229017, "trades": 9, "taker_buy_base": 9019.9, "taker_buy_quote": 167.829941 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01851, "high": 0.01851, "low": 0.0183, "close": 0.01835, "volume": 20223.9, "close_time": 1770184799999, "quote_volume": 372.490127, "trades": 12, "taker_buy_base": 3068.2, "taker_buy_quote": 56.21526 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.01838, "high": 0.01847, "low": 0.01837, "close": 0.01846, "volume": 43243.2, "close_time": 1770188399999, "quote_volume": 796.371492, "trades": 21, "taker_buy_base": 24684.8, "taker_buy_quote": 453.886284 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0184, "high": 0.01848, "low": 0.01839, "close": 0.01847, "volume": 31730.0, "close_time": 1770191999999, "quote_volume": 585.632396, "trades": 13, "taker_buy_base": 464.0, "taker_buy_quote": 8.5376 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01841, "high": 0.01852, "low": 0.01836, "close": 0.01847, "volume": 23506.3, "close_time": 1770195599999, "quote_volume": 433.126617, "trades": 12, "taker_buy_base": 9414.8, "taker_buy_quote": 173.31817 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0184, "high": 0.01841, "low": 0.01835, "close": 0.01835, "volume": 32612.8, "close_time": 1770199199999, "quote_volume": 598.880248, "trades": 10, "taker_buy_base": 21592.9, "taker_buy_quote": 396.494088 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01831, "close": 0.01831, "volume": 92882.0, "close_time": 1770202799999, "quote_volume": 1703.524237, "trades": 24, "taker_buy_base": 29479.9, "taker_buy_quote": 540.930257 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01822, "high": 0.01835, "low": 0.01814, "close": 0.01829, "volume": 194003.6, "close_time": 1770206399999, "quote_volume": 3530.24166, "trades": 78, "taker_buy_base": 107686.0, "taker_buy_quote": 1958.229191 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0183, "high": 0.0183, "low": 0.01817, "close": 0.01818, "volume": 24119.4, "close_time": 1770209999999, "quote_volume": 440.505468, "trades": 13, "taker_buy_base": 16519.9, "taker_buy_quote": 301.996981 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0182, "high": 0.0182, "low": 0.01793, "close": 0.01793, "volume": 92650.0, "close_time": 1770213599999, "quote_volume": 1671.496742, "trades": 33, "taker_buy_base": 54761.2, "taker_buy_quote": 987.380271 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.01797, "high": 0.01813, "low": 0.01775, "close": 0.01777, "volume": 375715.2, "close_time": 1770217199999, "quote_volume": 6733.309798, "trades": 161, "taker_buy_base": 216854.9, "taker_buy_quote": 3881.731209 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0178, "high": 0.018, "low": 0.01753, "close": 0.01772, "volume": 249566.5, "close_time": 1770220799999, "quote_volume": 4442.315539, "trades": 104, "taker_buy_base": 165469.6, "taker_buy_quote": 2944.086553 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01773, "high": 0.01783, "low": 0.01748, "close": 0.01769, "volume": 290661.6, "close_time": 1770224399999, "quote_volume": 5124.107628, "trades": 111, "taker_buy_base": 107579.6, "taker_buy_quote": 1895.528692 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01767, "high": 0.01773, "low": 0.01742, "close": 0.01756, "volume": 186448.2, "close_time": 1770227999999, "quote_volume": 3272.910265, "trades": 63, "taker_buy_base": 62797.2, "taker_buy_quote": 1100.87609 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01749, "high": 0.01797, "low": 0.01739, "close": 0.01782, "volume": 282656.5, "close_time": 1770231599999, "quote_volume": 4993.437376, "trades": 93, "taker_buy_base": 171472.6, "taker_buy_quote": 3034.020442 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01791, "high": 0.01814, "low": 0.01766, "close": 0.01813, "volume": 233170.8, "close_time": 1770235199999, "quote_volume": 4184.288472, "trades": 64, "taker_buy_base": 115456.1, "taker_buy_quote": 2075.019865 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01808, "high": 0.01811, "low": 0.01793, "close": 0.01793, "volume": 15607.8, "close_time": 1770238799999, "quote_volume": 280.247304, "trades": 4, "taker_buy_base": 8107.8, "taker_buy_quote": 145.472304 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01791, "high": 0.01791, "low": 0.01766, "close": 0.01766, "volume": 37553.1, "close_time": 1770242399999, "quote_volume": 668.57292, "trades": 17, "taker_buy_base": 15000.0, "taker_buy_quote": 266.7 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01771, "high": 0.01786, "low": 0.0175, "close": 0.01769, "volume": 96460.5, "close_time": 1770245999999, "quote_volume": 1708.604942, "trades": 26, "taker_buy_base": 15000.9, "taker_buy_quote": 263.040768 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01763, "high": 0.01788, "low": 0.01763, "close": 0.0177, "volume": 210521.1, "close_time": 1770249599999, "quote_volume": 3739.59476, "trades": 53, "taker_buy_base": 137698.7, "taker_buy_quote": 2446.220886 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01772, "high": 0.01775, "low": 0.01765, "close": 0.01772, "volume": 28193.5, "close_time": 1770253199999, "quote_volume": 499.425436, "trades": 16, "taker_buy_base": 13494.3, "taker_buy_quote": 239.380263 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0177, "high": 0.01778, "low": 0.01747, "close": 0.01766, "volume": 458509.9, "close_time": 1770256799999, "quote_volume": 8096.938172, "trades": 113, "taker_buy_base": 160901.4, "taker_buy_quote": 2837.595534 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01761, "high": 0.01783, "low": 0.01754, "close": 0.01754, "volume": 148361.9, "close_time": 1770260399999, "quote_volume": 2618.789959, "trades": 59, "taker_buy_base": 79813.9, "taker_buy_quote": 1408.041697 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01758, "high": 0.01765, "low": 0.01746, "close": 0.01746, "volume": 97273.0, "close_time": 1770263999999, "quote_volume": 1706.120469, "trades": 38, "taker_buy_base": 47883.1, "taker_buy_quote": 839.852985 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0174, "high": 0.01756, "low": 0.01736, "close": 0.01745, "volume": 157366.3, "close_time": 1770267599999, "quote_volume": 2740.585605, "trades": 72, "taker_buy_base": 73446.0, "taker_buy_quote": 1277.533896 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0174, "high": 0.01758, "low": 0.01724, "close": 0.01753, "volume": 149132.9, "close_time": 1770271199999, "quote_volume": 2597.950657, "trades": 55, "taker_buy_base": 67893.0, "taker_buy_quote": 1183.553709 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01744, "high": 0.01744, "low": 0.01718, "close": 0.01729, "volume": 191236.3, "close_time": 1770274799999, "quote_volume": 3305.300654, "trades": 76, "taker_buy_base": 121597.6, "taker_buy_quote": 2101.422476 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01729, "high": 0.01749, "low": 0.01729, "close": 0.0173, "volume": 194384.9, "close_time": 1770278399999, "quote_volume": 3380.761135, "trades": 63, "taker_buy_base": 125462.8, "taker_buy_quote": 2179.96709 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01734, "high": 0.01754, "low": 0.01734, "close": 0.01745, "volume": 59637.5, "close_time": 1770281999999, "quote_volume": 1040.061319, "trades": 38, "taker_buy_base": 27680.3, "taker_buy_quote": 482.435371 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01743, "high": 0.01763, "low": 0.01743, "close": 0.01747, "volume": 143755.6, "close_time": 1770285599999, "quote_volume": 2520.20286, "trades": 72, "taker_buy_base": 108533.2, "taker_buy_quote": 1902.649677 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01746, "high": 0.01746, "low": 0.017, "close": 0.01701, "volume": 217578.9, "close_time": 1770289199999, "quote_volume": 3740.619376, "trades": 113, "taker_buy_base": 153603.2, "taker_buy_quote": 2643.422062 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0171, "high": 0.01717, "low": 0.01678, "close": 0.01692, "volume": 215872.6, "close_time": 1770292799999, "quote_volume": 3658.450399, "trades": 85, "taker_buy_base": 100670.0, "taker_buy_quote": 1704.148171 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01694, "high": 0.01696, "low": 0.01673, "close": 0.01686, "volume": 337101.8, "close_time": 1770296399999, "quote_volume": 5674.868193, "trades": 167, "taker_buy_base": 153418.5, "taker_buy_quote": 2582.053414 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01686, "high": 0.01699, "low": 0.01674, "close": 0.01674, "volume": 488491.9, "close_time": 1770299999999, "quote_volume": 8208.189676, "trades": 98, "taker_buy_base": 176547.5, "taker_buy_quote": 2969.84787 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01675, "high": 0.0171, "low": 0.01667, "close": 0.01667, "volume": 321502.2, "close_time": 1770303599999, "quote_volume": 5426.027656, "trades": 134, "taker_buy_base": 207353.7, "taker_buy_quote": 3498.200074 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01672, "high": 0.01675, "low": 0.01567, "close": 0.01614, "volume": 875467.4, "close_time": 1770307199999, "quote_volume": 14142.192308, "trades": 333, "taker_buy_base": 445829.5, "taker_buy_quote": 7198.196835 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01608, "high": 0.01641, "low": 0.01595, "close": 0.01638, "volume": 565554.1, "close_time": 1770310799999, "quote_volume": 9159.056815, "trades": 186, "taker_buy_base": 244172.8, "taker_buy_quote": 3955.585175 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01625, "high": 0.01625, "low": 0.01569, "close": 0.01588, "volume": 556603.1, "close_time": 1770314399999, "quote_volume": 8899.101258, "trades": 168, "taker_buy_base": 268148.6, "taker_buy_quote": 4283.109995 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01593, "high": 0.01597, "low": 0.01569, "close": 0.01594, "volume": 406440.9, "close_time": 1770317999999, "quote_volume": 6438.28957, "trades": 109, "taker_buy_base": 242089.7, "taker_buy_quote": 3831.465591 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01584, "high": 0.01598, "low": 0.01563, "close": 0.01564, "volume": 437689.2, "close_time": 1770321599999, "quote_volume": 6951.775479, "trades": 120, "taker_buy_base": 359689.9, "taker_buy_quote": 5722.381343 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01564, "high": 0.01574, "low": 0.01496, "close": 0.01529, "volume": 648801.0, "close_time": 1770325199999, "quote_volume": 9878.482517, "trades": 197, "taker_buy_base": 310093.7, "taker_buy_quote": 4721.870452 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01529, "high": 0.01555, "low": 0.01506, "close": 0.01511, "volume": 719056.0, "close_time": 1770328799999, "quote_volume": 11032.837491, "trades": 169, "taker_buy_base": 432991.1, "taker_buy_quote": 6633.220584 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01521, "high": 0.01528, "low": 0.01499, "close": 0.01528, "volume": 157655.9, "close_time": 1770332399999, "quote_volume": 2386.697165, "trades": 52, "taker_buy_base": 89517.5, "taker_buy_quote": 1355.907382 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01551, "high": 0.01551, "low": 0.01504, "close": 0.01504, "volume": 120607.1, "close_time": 1770335999999, "quote_volume": 1835.582001, "trades": 28, "taker_buy_base": 33324.5, "taker_buy_quote": 504.20048 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01511, "high": 0.01631, "low": 0.01378, "close": 0.01509, "volume": 1547598.0, "close_time": 1770339599999, "quote_volume": 22356.971409, "trades": 580, "taker_buy_base": 737036.2, "taker_buy_quote": 10650.892395 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.01508, "high": 0.01545, "low": 0.01505, "close": 0.01545, "volume": 74525.7, "close_time": 1770343199999, "quote_volume": 1133.067783, "trades": 20, "taker_buy_base": 42508.1, "taker_buy_quote": 647.265615 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01554, "high": 0.01559, "low": 0.01519, "close": 0.01527, "volume": 143738.1, "close_time": 1770346799999, "quote_volume": 2208.59629, "trades": 83, "taker_buy_base": 91752.6, "taker_buy_quote": 1410.282578 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01528, "high": 0.01534, "low": 0.01521, "close": 0.01534, "volume": 73572.1, "close_time": 1770350399999, "quote_volume": 1124.615146, "trades": 25, "taker_buy_base": 46005.7, "taker_buy_quote": 703.492442 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01531, "high": 0.01547, "low": 0.01526, "close": 0.01536, "volume": 82301.5, "close_time": 1770353999999, "quote_volume": 1262.990876, "trades": 33, "taker_buy_base": 36801.7, "taker_buy_quote": 565.922747 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01537, "high": 0.01569, "low": 0.01537, "close": 0.01568, "volume": 100439.5, "close_time": 1770357599999, "quote_volume": 1559.279976, "trades": 58, "taker_buy_base": 39434.7, "taker_buy_quote": 612.611124 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01586, "high": 0.01587, "low": 0.01556, "close": 0.01556, "volume": 87941.0, "close_time": 1770361199999, "quote_volume": 1381.619529, "trades": 25, "taker_buy_base": 42887.7, "taker_buy_quote": 674.304668 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01555, "high": 0.0157, "low": 0.01544, "close": 0.01561, "volume": 117018.7, "close_time": 1770364799999, "quote_volume": 1821.750443, "trades": 31, "taker_buy_base": 104452.3, "taker_buy_quote": 1625.493587 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01553, "high": 0.01563, "low": 0.01543, "close": 0.01559, "volume": 160655.6, "close_time": 1770368399999, "quote_volume": 2492.153545, "trades": 41, "taker_buy_base": 55695.2, "taker_buy_quote": 865.865976 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01558, "high": 0.01583, "low": 0.01554, "close": 0.01583, "volume": 99977.6, "close_time": 1770371999999, "quote_volume": 1560.079496, "trades": 23, "taker_buy_base": 74100.0, "taker_buy_quote": 1155.987088 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0158, "high": 0.016, "low": 0.01577, "close": 0.01599, "volume": 68907.1, "close_time": 1770375599999, "quote_volume": 1095.651764, "trades": 26, "taker_buy_base": 32786.1, "taker_buy_quote": 522.920856 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01602, "high": 0.01611, "low": 0.01596, "close": 0.01606, "volume": 79553.1, "close_time": 1770379199999, "quote_volume": 1274.868659, "trades": 28, "taker_buy_base": 39178.8, "taker_buy_quote": 628.63086 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01593, "high": 0.01598, "low": 0.01591, "close": 0.01597, "volume": 20855.3, "close_time": 1770382799999, "quote_volume": 332.543261, "trades": 16, "taker_buy_base": 2114.6, "taker_buy_quote": 33.689836 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01599, "high": 0.01617, "low": 0.01597, "close": 0.01614, "volume": 60970.4, "close_time": 1770386399999, "quote_volume": 979.617127, "trades": 19, "taker_buy_base": 36413.4, "taker_buy_quote": 585.027589 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01611, "high": 0.0165, "low": 0.01608, "close": 0.01645, "volume": 167741.1, "close_time": 1770389999999, "quote_volume": 2731.883551, "trades": 79, "taker_buy_base": 86646.8, "taker_buy_quote": 1408.549265 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01646, "high": 0.01652, "low": 0.01632, "close": 0.01645, "volume": 154359.4, "close_time": 1770393599999, "quote_volume": 2536.926722, "trades": 52, "taker_buy_base": 76970.9, "taker_buy_quote": 1264.940491 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01643, "high": 0.01698, "low": 0.01643, "close": 0.01694, "volume": 129809.5, "close_time": 1770397199999, "quote_volume": 2172.651646, "trades": 53, "taker_buy_base": 91078.7, "taker_buy_quote": 1526.530954 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0169, "high": 0.01722, "low": 0.0169, "close": 0.01711, "volume": 116393.9, "close_time": 1770400799999, "quote_volume": 1990.630698, "trades": 41, "taker_buy_base": 55691.5, "taker_buy_quote": 950.678252 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01706, "high": 0.01706, "low": 0.0168, "close": 0.0168, "volume": 78768.3, "close_time": 1770404399999, "quote_volume": 1330.501792, "trades": 54, "taker_buy_base": 49855.6, "taker_buy_quote": 838.593304 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0168, "high": 0.01686, "low": 0.01666, "close": 0.01686, "volume": 108075.9, "close_time": 1770407999999, "quote_volume": 1812.362385, "trades": 41, "taker_buy_base": 48670.6, "taker_buy_quote": 815.971387 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01678, "high": 0.01694, "low": 0.01671, "close": 0.01681, "volume": 135699.2, "close_time": 1770411599999, "quote_volume": 2285.57864, "trades": 36, "taker_buy_base": 90973.5, "taker_buy_quote": 1533.105525 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01678, "high": 0.01686, "low": 0.01671, "close": 0.01686, "volume": 36941.8, "close_time": 1770415199999, "quote_volume": 618.782139, "trades": 17, "taker_buy_base": 10696.9, "taker_buy_quote": 179.893628 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01687, "high": 0.01715, "low": 0.01687, "close": 0.01715, "volume": 50502.1, "close_time": 1770418799999, "quote_volume": 856.867708, "trades": 44, "taker_buy_base": 45519.0, "taker_buy_quote": 772.475047 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01708, "high": 0.01708, "low": 0.01696, "close": 0.01705, "volume": 33789.5, "close_time": 1770422399999, "quote_volume": 574.922059, "trades": 84, "taker_buy_base": 21269.9, "taker_buy_quote": 361.420949 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01704, "high": 0.01704, "low": 0.01672, "close": 0.01681, "volume": 156046.9, "close_time": 1770425999999, "quote_volume": 2626.492291, "trades": 48, "taker_buy_base": 30649.0, "taker_buy_quote": 515.968316 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01676, "high": 0.01695, "low": 0.01667, "close": 0.01691, "volume": 106751.4, "close_time": 1770429599999, "quote_volume": 1796.072373, "trades": 38, "taker_buy_base": 44642.2, "taker_buy_quote": 751.305137 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.01686, "high": 0.01699, "low": 0.01686, "close": 0.01693, "volume": 70814.2, "close_time": 1770433199999, "quote_volume": 1199.458084, "trades": 20, "taker_buy_base": 55814.2, "taker_buy_quote": 945.733084 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01697, "high": 0.01705, "low": 0.01693, "close": 0.01704, "volume": 78996.2, "close_time": 1770436799999, "quote_volume": 1342.808813, "trades": 23, "taker_buy_base": 52810.9, "taker_buy_quote": 897.422687 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.017, "high": 0.01707, "low": 0.01684, "close": 0.01687, "volume": 122252.7, "close_time": 1770440399999, "quote_volume": 2075.205089, "trades": 35, "taker_buy_base": 101727.1, "taker_buy_quote": 1727.483593 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01692, "high": 0.01698, "low": 0.01683, "close": 0.01683, "volume": 74584.1, "close_time": 1770443999999, "quote_volume": 1260.194695, "trades": 23, "taker_buy_base": 48312.7, "taker_buy_quote": 815.590235 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01689, "high": 0.0169, "low": 0.01658, "close": 0.01658, "volume": 147937.1, "close_time": 1770447599999, "quote_volume": 2479.104731, "trades": 48, "taker_buy_base": 82666.6, "taker_buy_quote": 1381.474788 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01657, "high": 0.01659, "low": 0.01629, "close": 0.01645, "volume": 256796.6, "close_time": 1770451199999, "quote_volume": 4214.080855, "trades": 81, "taker_buy_base": 120443.1, "taker_buy_quote": 1973.221018 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01645, "high": 0.01651, "low": 0.01644, "close": 0.01644, "volume": 28982.2, "close_time": 1770454799999, "quote_volume": 476.883394, "trades": 11, "taker_buy_base": 15399.4, "taker_buy_quote": 253.507162 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01647, "high": 0.01649, "low": 0.01634, "close": 0.01639, "volume": 81433.6, "close_time": 1770458399999, "quote_volume": 1335.97896, "trades": 23, "taker_buy_base": 19062.6, "taker_buy_quote": 313.269534 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01643, "high": 0.01643, "low": 0.01633, "close": 0.01641, "volume": 39094.6, "close_time": 1770461999999, "quote_volume": 640.62391, "trades": 9, "taker_buy_base": 22237.0, "taker_buy_quote": 363.878542 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01635, "high": 0.01638, "low": 0.01632, "close": 0.01638, "volume": 63666.9, "close_time": 1770465599999, "quote_volume": 1040.828281, "trades": 19, "taker_buy_base": 25614.4, "taker_buy_quote": 418.545833 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01638, "high": 0.01678, "low": 0.01638, "close": 0.01665, "volume": 191105.4, "close_time": 1770469199999, "quote_volume": 3176.482744, "trades": 58, "taker_buy_base": 88341.7, "taker_buy_quote": 1468.93859 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.01673, "high": 0.01673, "low": 0.01651, "close": 0.01653, "volume": 103385.2, "close_time": 1770472799999, "quote_volume": 1712.816608, "trades": 40, "taker_buy_base": 56666.8, "taker_buy_quote": 938.718256 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01656, "high": 0.01661, "low": 0.01639, "close": 0.01642, "volume": 88593.8, "close_time": 1770476399999, "quote_volume": 1461.732663, "trades": 29, "taker_buy_base": 29485.1, "taker_buy_quote": 486.479281 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01642, "high": 0.01666, "low": 0.0164, "close": 0.01654, "volume": 116968.5, "close_time": 1770479999999, "quote_volume": 1933.436239, "trades": 37, "taker_buy_base": 43749.3, "taker_buy_quote": 724.482623 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01659, "high": 0.01692, "low": 0.01647, "close": 0.01659, "volume": 1502556.1, "close_time": 1770483599999, "quote_volume": 25075.756186, "trades": 645, "taker_buy_base": 722269.2, "taker_buy_quote": 12076.064052 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0166, "high": 0.01675, "low": 0.01654, "close": 0.01669, "volume": 80997.6, "close_time": 1770487199999, "quote_volume": 1349.003072, "trades": 28, "taker_buy_base": 33924.8, "taker_buy_quote": 564.994464 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01675, "high": 0.01689, "low": 0.01673, "close": 0.01689, "volume": 165587.7, "close_time": 1770490799999, "quote_volume": 2781.997185, "trades": 36, "taker_buy_base": 56872.5, "taker_buy_quote": 955.993281 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01678, "close": 0.01678, "volume": 18036.9, "close_time": 1770494399999, "quote_volume": 303.507143, "trades": 10, "taker_buy_base": 11061.1, "taker_buy_quote": 186.370657 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01682, "high": 0.01701, "low": 0.01682, "close": 0.01695, "volume": 36004.9, "close_time": 1770497999999, "quote_volume": 609.280956, "trades": 19, "taker_buy_base": 16431.4, "taker_buy_quote": 278.044062 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01696, "high": 0.01697, "low": 0.01689, "close": 0.0169, "volume": 29272.0, "close_time": 1770501599999, "quote_volume": 495.95161, "trades": 9, "taker_buy_base": 21466.1, "taker_buy_quote": 363.488546 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01689, "high": 0.01691, "low": 0.01686, "close": 0.01688, "volume": 45726.9, "close_time": 1770505199999, "quote_volume": 772.085566, "trades": 11, "taker_buy_base": 24357.6, "taker_buy_quote": 411.099864 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01685, "high": 0.01685, "low": 0.0168, "close": 0.01683, "volume": 10922.2, "close_time": 1770508799999, "quote_volume": 183.824948, "trades": 7, "taker_buy_base": 1688.8, "taker_buy_quote": 28.37184 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01679, "high": 0.01679, "low": 0.01675, "close": 0.01675, "volume": 11663.1, "close_time": 1770512399999, "quote_volume": 195.610337, "trades": 6, "taker_buy_base": 9188.8, "taker_buy_quote": 154.129952 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01682, "high": 0.01682, "low": 0.0166, "close": 0.01673, "volume": 60644.4, "close_time": 1770515999999, "quote_volume": 1013.751145, "trades": 27, "taker_buy_base": 28386.9, "taker_buy_quote": 474.725967 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.01673, "high": 0.01673, "low": 0.01662, "close": 0.01663, "volume": 31219.1, "close_time": 1770519599999, "quote_volume": 521.495426, "trades": 10, "taker_buy_base": 18871.3, "taker_buy_quote": 315.321904 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01663, "high": 0.01664, "low": 0.01654, "close": 0.01654, "volume": 30434.9, "close_time": 1770523199999, "quote_volume": 504.935948, "trades": 8, "taker_buy_base": 22934.9, "taker_buy_quote": 380.210948 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01656, "high": 0.01657, "low": 0.01651, "close": 0.01653, "volume": 21033.1, "close_time": 1770526799999, "quote_volume": 347.643254, "trades": 6, "taker_buy_base": 11844.3, "taker_buy_quote": 195.759838 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01653, "high": 0.01658, "low": 0.01649, "close": 0.01649, "volume": 15680.5, "close_time": 1770530399999, "quote_volume": 259.056409, "trades": 9, "taker_buy_base": 3622.8, "taker_buy_quote": 59.807524 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01647, "high": 0.01649, "low": 0.0164, "close": 0.0164, "volume": 33600.5, "close_time": 1770533999999, "quote_volume": 552.364446, "trades": 12, "taker_buy_base": 7780.8, "taker_buy_quote": 127.797744 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0164, "high": 0.0164, "low": 0.01634, "close": 0.01637, "volume": 10288.5, "close_time": 1770537599999, "quote_volume": 168.384024, "trades": 4, "taker_buy_base": 2447.0, "taker_buy_quote": 40.008424 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01653, "high": 0.01667, "low": 0.0165, "close": 0.01661, "volume": 62406.8, "close_time": 1770541199999, "quote_volume": 1036.80721, "trades": 19, "taker_buy_base": 31151.6, "taker_buy_quote": 518.079874 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0166, "high": 0.01673, "low": 0.01643, "close": 0.01643, "volume": 85999.8, "close_time": 1770544799999, "quote_volume": 1428.10367, "trades": 42, "taker_buy_base": 66531.7, "taker_buy_quote": 1106.344809 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.01647, "high": 0.01648, "low": 0.01633, "close": 0.01635, "volume": 26654.8, "close_time": 1770548399999, "quote_volume": 437.639824, "trades": 6, "taker_buy_base": 22500.0, "taker_buy_quote": 369.75 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01653, "high": 0.01664, "low": 0.01653, "close": 0.0166, "volume": 73335.2, "close_time": 1770551999999, "quote_volume": 1217.687372, "trades": 23, "taker_buy_base": 30000.0, "taker_buy_quote": 497.625 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01657, "high": 0.01657, "low": 0.01646, "close": 0.01652, "volume": 28674.6, "close_time": 1770555599999, "quote_volume": 473.467038, "trades": 17, "taker_buy_base": 26985.8, "taker_buy_quote": 445.483622 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01658, "high": 0.01664, "low": 0.01649, "close": 0.01658, "volume": 147062.1, "close_time": 1770559199999, "quote_volume": 2435.540622, "trades": 52, "taker_buy_base": 49354.1, "taker_buy_quote": 816.708597 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01657, "high": 0.01657, "low": 0.01654, "close": 0.01654, "volume": 10310.4, "close_time": 1770562799999, "quote_volume": 170.570208, "trades": 3, "taker_buy_base": 2810.4, "taker_buy_quote": 46.520208 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01659, "high": 0.01659, "low": 0.01626, "close": 0.01639, "volume": 255199.7, "close_time": 1770566399999, "quote_volume": 4188.006608, "trades": 91, "taker_buy_base": 100172.4, "taker_buy_quote": 1643.500214 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01632, "high": 0.01635, "low": 0.01591, "close": 0.01593, "volume": 108877.7, "close_time": 1770569999999, "quote_volume": 1748.014982, "trades": 34, "taker_buy_base": 77188.9, "taker_buy_quote": 1238.406422 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01594, "high": 0.01601, "low": 0.01588, "close": 0.01595, "volume": 59991.8, "close_time": 1770573599999, "quote_volume": 956.138154, "trades": 22, "taker_buy_base": 23236.6, "taker_buy_quote": 369.977154 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01599, "high": 0.01605, "low": 0.01592, "close": 0.01601, "volume": 148495.1, "close_time": 1770577199999, "quote_volume": 2376.332394, "trades": 52, "taker_buy_base": 79375.6, "taker_buy_quote": 1269.103893 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01603, "high": 0.0161, "low": 0.01598, "close": 0.01608, "volume": 36089.8, "close_time": 1770580799999, "quote_volume": 579.415723, "trades": 13, "taker_buy_base": 31023.4, "taker_buy_quote": 498.302659 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01607, "high": 0.01607, "low": 0.01598, "close": 0.01601, "volume": 44216.2, "close_time": 1770584399999, "quote_volume": 709.062299, "trades": 13, "taker_buy_base": 29648.1, "taker_buy_quote": 475.218711 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01605, "high": 0.01605, "low": 0.01587, "close": 0.01594, "volume": 39733.6, "close_time": 1770587999999, "quote_volume": 634.698308, "trades": 14, "taker_buy_base": 22651.4, "taker_buy_quote": 362.913628 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01596, "high": 0.01601, "low": 0.01595, "close": 0.01595, "volume": 11954.6, "close_time": 1770591599999, "quote_volume": 191.093954, "trades": 6, "taker_buy_base": 7936.6, "taker_buy_quote": 126.989966 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01615, "high": 0.01617, "low": 0.01579, "close": 0.01594, "volume": 282651.7, "close_time": 1770595199999, "quote_volume": 4525.449367, "trades": 133, "taker_buy_base": 162071.3, "taker_buy_quote": 2596.002773 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01603, "high": 0.01603, "low": 0.01587, "close": 0.01587, "volume": 17846.3, "close_time": 1770598799999, "quote_volume": 284.950963, "trades": 11, "taker_buy_base": 9121.3, "taker_buy_quote": 145.350963 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01596, "high": 0.01605, "low": 0.01585, "close": 0.01601, "volume": 148480.1, "close_time": 1770602399999, "quote_volume": 2369.187758, "trades": 39, "taker_buy_base": 89686.3, "taker_buy_quote": 1430.906466 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01595, "high": 0.01609, "low": 0.01594, "close": 0.01601, "volume": 48439.3, "close_time": 1770605999999, "quote_volume": 776.559106, "trades": 23, "taker_buy_base": 3887.9, "taker_buy_quote": 62.116082 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01602, "high": 0.01617, "low": 0.01601, "close": 0.01616, "volume": 38750.9, "close_time": 1770609599999, "quote_volume": 624.167182, "trades": 21, "taker_buy_base": 19763.7, "taker_buy_quote": 318.415795 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01616, "high": 0.01616, "low": 0.0161, "close": 0.0161, "volume": 23720.7, "close_time": 1770613199999, "quote_volume": 382.627184, "trades": 11, "taker_buy_base": 9240.7, "taker_buy_quote": 149.082234 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0161, "high": 0.01614, "low": 0.01608, "close": 0.01612, "volume": 32467.7, "close_time": 1770616799999, "quote_volume": 522.98987, "trades": 9, "taker_buy_base": 1745.0, "taker_buy_quote": 28.1294 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01611, "high": 0.01611, "low": 0.01591, "close": 0.01602, "volume": 154449.9, "close_time": 1770620399999, "quote_volume": 2472.924243, "trades": 76, "taker_buy_base": 74954.5, "taker_buy_quote": 1198.42176 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01602, "high": 0.01604, "low": 0.01589, "close": 0.01592, "volume": 71563.9, "close_time": 1770623999999, "quote_volume": 1141.938423, "trades": 31, "taker_buy_base": 30544.7, "taker_buy_quote": 487.775245 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01592, "high": 0.01592, "low": 0.01558, "close": 0.01571, "volume": 118320.1, "close_time": 1770627599999, "quote_volume": 1865.483106, "trades": 54, "taker_buy_base": 44319.2, "taker_buy_quote": 698.466678 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01568, "high": 0.01568, "low": 0.0155, "close": 0.0155, "volume": 92509.2, "close_time": 1770631199999, "quote_volume": 1442.709753, "trades": 43, "taker_buy_base": 46592.1, "taker_buy_quote": 726.302152 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0155, "high": 0.01553, "low": 0.01523, "close": 0.01532, "volume": 255823.7, "close_time": 1770634799999, "quote_volume": 3940.145616, "trades": 164, "taker_buy_base": 117121.5, "taker_buy_quote": 1803.698559 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01538, "high": 0.01544, "low": 0.01538, "close": 0.01542, "volume": 74411.6, "close_time": 1770638399999, "quote_volume": 1147.731955, "trades": 32, "taker_buy_base": 25250.0, "taker_buy_quote": 389.217379 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01551, "high": 0.01551, "low": 0.01551, "close": 0.01551, "volume": 3010.4, "close_time": 1770641999999, "quote_volume": 46.691304, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 31.02 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0156, "high": 0.01562, "low": 0.01548, "close": 0.01548, "volume": 36548.9, "close_time": 1770645599999, "quote_volume": 569.39998, "trades": 14, "taker_buy_base": 12995.9, "taker_buy_quote": 202.01318 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01548, "high": 0.01577, "low": 0.01548, "close": 0.01573, "volume": 139372.9, "close_time": 1770649199999, "quote_volume": 2171.223279, "trades": 43, "taker_buy_base": 115341.5, "taker_buy_quote": 1796.805821 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01572, "high": 0.01582, "low": 0.01572, "close": 0.01575, "volume": 65838.4, "close_time": 1770652799999, "quote_volume": 1038.085572, "trades": 12, "taker_buy_base": 39254.2, "taker_buy_quote": 618.498528 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01577, "high": 0.01598, "low": 0.01564, "close": 0.01587, "volume": 63237.7, "close_time": 1770656399999, "quote_volume": 999.018801, "trades": 18, "taker_buy_base": 46052.3, "taker_buy_quote": 725.501471 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01593, "high": 0.01615, "low": 0.01581, "close": 0.01607, "volume": 225842.8, "close_time": 1770659999999, "quote_volume": 3617.100749, "trades": 71, "taker_buy_base": 164968.1, "taker_buy_quote": 2647.168839 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01589, "close": 0.01601, "volume": 136285.8, "close_time": 1770663599999, "quote_volume": 2180.265429, "trades": 43, "taker_buy_base": 90754.9, "taker_buy_quote": 1454.722212 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.016, "high": 0.01612, "low": 0.01598, "close": 0.01609, "volume": 136345.4, "close_time": 1770667199999, "quote_volume": 2188.723755, "trades": 46, "taker_buy_base": 82834.0, "taker_buy_quote": 1328.318755 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01612, "high": 0.01617, "low": 0.01596, "close": 0.01609, "volume": 51046.4, "close_time": 1770670799999, "quote_volume": 820.265906, "trades": 17, "taker_buy_base": 33477.9, "taker_buy_quote": 537.680196 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01608, "high": 0.01615, "low": 0.01593, "close": 0.01615, "volume": 53719.7, "close_time": 1770674399999, "quote_volume": 862.521125, "trades": 18, "taker_buy_base": 21495.3, "taker_buy_quote": 343.703999 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01613, "high": 0.01619, "low": 0.01613, "close": 0.01619, "volume": 20235.0, "close_time": 1770677999999, "quote_volume": 327.4075, "trades": 6, "taker_buy_base": 12735.0, "taker_buy_quote": 206.0575 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01614, "high": 0.01615, "low": 0.01606, "close": 0.01606, "volume": 118528.5, "close_time": 1770681599999, "quote_volume": 1911.641528, "trades": 31, "taker_buy_base": 95111.6, "taker_buy_quote": 1534.593412 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01611, "high": 0.01611, "low": 0.01596, "close": 0.01596, "volume": 69318.1, "close_time": 1770685199999, "quote_volume": 1112.295494, "trades": 29, "taker_buy_base": 37500.0, "taker_buy_quote": 601.425 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01599, "high": 0.01602, "low": 0.01596, "close": 0.01599, "volume": 59744.0, "close_time": 1770688799999, "quote_volume": 955.386245, "trades": 19, "taker_buy_base": 42314.3, "taker_buy_quote": 676.656748 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.016, "high": 0.016, "low": 0.01589, "close": 0.01589, "volume": 11971.2, "close_time": 1770692399999, "quote_volume": 191.194714, "trades": 4, "taker_buy_base": 2669.9, "taker_buy_quote": 42.500005 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01585, "high": 0.01585, "low": 0.0156, "close": 0.01572, "volume": 273769.9, "close_time": 1770695999999, "quote_volume": 4294.541783, "trades": 68, "taker_buy_base": 213595.6, "taker_buy_quote": 3348.444758 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01572, "high": 0.01586, "low": 0.01572, "close": 0.01583, "volume": 39429.9, "close_time": 1770699599999, "quote_volume": 621.680692, "trades": 18, "taker_buy_base": 32404.9, "taker_buy_quote": 510.616301 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01588, "high": 0.01594, "low": 0.01573, "close": 0.01573, "volume": 180507.2, "close_time": 1770703199999, "quote_volume": 2866.755795, "trades": 60, "taker_buy_base": 114378.2, "taker_buy_quote": 1820.025976 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01575, "high": 0.01578, "low": 0.01555, "close": 0.0156, "volume": 212837.1, "close_time": 1770706799999, "quote_volume": 3337.910736, "trades": 82, "taker_buy_base": 95944.5, "taker_buy_quote": 1502.872355 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.01559, "high": 0.01568, "low": 0.01558, "close": 0.01558, "volume": 36615.6, "close_time": 1770710399999, "quote_volume": 572.130867, "trades": 17, "taker_buy_base": 15000.0, "taker_buy_quote": 234.225 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01558, "high": 0.01558, "low": 0.01558, "close": 0.01558, "volume": 0.0, "close_time": 1770713999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01557, "close": 0.01557, "volume": 46760.6, "close_time": 1770717599999, "quote_volume": 731.341092, "trades": 12, "taker_buy_base": 23223.9, "taker_buy_quote": 363.375162 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.01563, "high": 0.01563, "low": 0.01552, "close": 0.01552, "volume": 55826.2, "close_time": 1770721199999, "quote_volume": 869.102024, "trades": 31, "taker_buy_base": 13943.2, "taker_buy_quote": 217.223464 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01551, "high": 0.01554, "low": 0.01548, "close": 0.01548, "volume": 35752.3, "close_time": 1770724799999, "quote_volume": 554.282721, "trades": 13, "taker_buy_base": 10709.9, "taker_buy_quote": 166.239252 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01545, "high": 0.01546, "low": 0.01538, "close": 0.01546, "volume": 33844.0, "close_time": 1770728399999, "quote_volume": 522.216301, "trades": 15, "taker_buy_base": 24076.9, "taker_buy_quote": 371.555343 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01545, "high": 0.01554, "low": 0.01545, "close": 0.01551, "volume": 53650.0, "close_time": 1770731999999, "quote_volume": 831.883434, "trades": 17, "taker_buy_base": 10988.8, "taker_buy_quote": 170.517894 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.01554, "high": 0.01563, "low": 0.01531, "close": 0.0154, "volume": 75967.8, "close_time": 1770735599999, "quote_volume": 1176.91078, "trades": 31, "taker_buy_base": 43103.8, "taker_buy_quote": 666.332138 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01535, "high": 0.01552, "low": 0.01532, "close": 0.01544, "volume": 65341.5, "close_time": 1770739199999, "quote_volume": 1009.419103, "trades": 25, "taker_buy_base": 17534.4, "taker_buy_quote": 270.912399 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01542, "high": 0.01549, "low": 0.01539, "close": 0.01545, "volume": 9691.4, "close_time": 1770742799999, "quote_volume": 149.688276, "trades": 9, "taker_buy_base": 5492.6, "taker_buy_quote": 84.83483 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01541, "high": 0.01552, "low": 0.01541, "close": 0.01548, "volume": 16705.2, "close_time": 1770746399999, "quote_volume": 258.066496, "trades": 6, "taker_buy_base": 16705.2, "taker_buy_quote": 258.066496 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0155, "high": 0.01551, "low": 0.01517, "close": 0.01529, "volume": 136445.9, "close_time": 1770749999999, "quote_volume": 2081.618365, "trades": 44, "taker_buy_base": 31907.5, "taker_buy_quote": 488.694107 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01526, "high": 0.01537, "low": 0.01525, "close": 0.01531, "volume": 24992.0, "close_time": 1770753599999, "quote_volume": 382.343856, "trades": 9, "taker_buy_base": 14493.5, "taker_buy_quote": 221.143808 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01533, "high": 0.01537, "low": 0.01533, "close": 0.01535, "volume": 3961.7, "close_time": 1770757199999, "quote_volume": 60.783251, "trades": 3, "taker_buy_base": 2160.4, "taker_buy_quote": 33.169322 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0154, "high": 0.0154, "low": 0.01531, "close": 0.01531, "volume": 14480.7, "close_time": 1770760799999, "quote_volume": 222.146558, "trades": 6, "taker_buy_base": 7957.5, "taker_buy_quote": 122.145902 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01534, "close": 0.01535, "volume": 12704.4, "close_time": 1770764399999, "quote_volume": 194.93754, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.01532, "high": 0.01538, "low": 0.01532, "close": 0.01538, "volume": 4356.3, "close_time": 1770767999999, "quote_volume": 66.846594, "trades": 2, "taker_buy_base": 2555.0, "taker_buy_quote": 39.1426 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01536, "high": 0.01538, "low": 0.01535, "close": 0.01538, "volume": 5443.0, "close_time": 1770771599999, "quote_volume": 83.658128, "trades": 6, "taker_buy_base": 3602.6, "taker_buy_quote": 55.389975 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01535, "close": 0.01535, "volume": 643.0, "close_time": 1770775199999, "quote_volume": 9.87005, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01535, "close": 0.01536, "volume": 8019.4, "close_time": 1770778799999, "quote_volume": 123.278566, "trades": 5, "taker_buy_base": 3602.6, "taker_buy_quote": 55.444014 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.01534, "high": 0.01536, "low": 0.0152, "close": 0.01534, "volume": 39153.1, "close_time": 1770782399999, "quote_volume": 597.87632, "trades": 20, "taker_buy_base": 18672.8, "taker_buy_quote": 284.664905 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0153, "high": 0.0153, "low": 0.01509, "close": 0.01511, "volume": 107131.7, "close_time": 1770785999999, "quote_volume": 1625.049735, "trades": 44, "taker_buy_base": 63925.6, "taker_buy_quote": 969.392603 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01514, "high": 0.01516, "low": 0.01503, "close": 0.01505, "volume": 38718.4, "close_time": 1770789599999, "quote_volume": 584.532746, "trades": 12, "taker_buy_base": 16422.6, "taker_buy_quote": 247.268208 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01505, "high": 0.01515, "low": 0.01487, "close": 0.0149, "volume": 107219.8, "close_time": 1770793199999, "quote_volume": 1612.537774, "trades": 44, "taker_buy_base": 60002.9, "taker_buy_quote": 903.857858 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01488, "high": 0.01489, "low": 0.01481, "close": 0.01481, "volume": 44423.8, "close_time": 1770796799999, "quote_volume": 660.36582, "trades": 13, "taker_buy_base": 12581.2, "taker_buy_quote": 187.087997 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01478, "high": 0.01481, "low": 0.01477, "close": 0.01477, "volume": 31080.7, "close_time": 1770800399999, "quote_volume": 459.969983, "trades": 13, "taker_buy_base": 23580.7, "taker_buy_quote": 348.894983 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01487, "high": 0.01487, "low": 0.01486, "close": 0.01487, "volume": 3633.4, "close_time": 1770803999999, "quote_volume": 54.010645, "trades": 3, "taker_buy_base": 3633.4, "taker_buy_quote": 54.010645 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01484, "high": 0.01496, "low": 0.01481, "close": 0.01486, "volume": 155579.5, "close_time": 1770807599999, "quote_volume": 2314.999516, "trades": 62, "taker_buy_base": 83427.1, "taker_buy_quote": 1240.265401 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01494, "high": 0.01506, "low": 0.01494, "close": 0.01506, "volume": 30665.9, "close_time": 1770811199999, "quote_volume": 460.495391, "trades": 16, "taker_buy_base": 21280.7, "taker_buy_quote": 319.396979 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01506, "high": 0.01514, "low": 0.01502, "close": 0.0151, "volume": 40601.9, "close_time": 1770814799999, "quote_volume": 612.38625, "trades": 15, "taker_buy_base": 26488.1, "taker_buy_quote": 399.735594 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0151, "high": 0.01523, "low": 0.01504, "close": 0.01508, "volume": 167145.8, "close_time": 1770818399999, "quote_volume": 2529.199463, "trades": 50, "taker_buy_base": 115991.7, "taker_buy_quote": 1755.164967 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01522, "high": 0.01555, "low": 0.01495, "close": 0.01495, "volume": 272894.8, "close_time": 1770821999999, "quote_volume": 4177.131064, "trades": 142, "taker_buy_base": 153827.2, "taker_buy_quote": 2353.206221 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01491, "high": 0.01503, "low": 0.0148, "close": 0.01503, "volume": 135038.7, "close_time": 1770825599999, "quote_volume": 2015.067085, "trades": 76, "taker_buy_base": 91917.2, "taker_buy_quote": 1372.718606 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01501, "high": 0.01517, "low": 0.01496, "close": 0.01496, "volume": 57415.8, "close_time": 1770829199999, "quote_volume": 864.269275, "trades": 39, "taker_buy_base": 42952.3, "taker_buy_quote": 647.224192 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01497, "high": 0.01515, "low": 0.01494, "close": 0.0151, "volume": 141885.2, "close_time": 1770832799999, "quote_volume": 2134.87815, "trades": 71, "taker_buy_base": 115931.6, "taker_buy_quote": 1744.348803 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0149, "high": 0.01515, "low": 0.0149, "close": 0.01512, "volume": 113243.7, "close_time": 1770836399999, "quote_volume": 1702.777551, "trades": 48, "taker_buy_base": 46531.5, "taker_buy_quote": 699.253844 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01508, "high": 0.01521, "low": 0.01505, "close": 0.0152, "volume": 83352.4, "close_time": 1770839999999, "quote_volume": 1261.251521, "trades": 43, "taker_buy_base": 46761.7, "taker_buy_quote": 707.291142 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01515, "high": 0.01523, "low": 0.01504, "close": 0.01522, "volume": 44049.8, "close_time": 1770843599999, "quote_volume": 667.780626, "trades": 27, "taker_buy_base": 22437.5, "taker_buy_quote": 339.776315 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01519, "high": 0.01541, "low": 0.01519, "close": 0.01531, "volume": 81293.3, "close_time": 1770847199999, "quote_volume": 1243.219553, "trades": 48, "taker_buy_base": 55650.4, "taker_buy_quote": 850.537992 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01523, "close": 0.01523, "volume": 15520.4, "close_time": 1770850799999, "quote_volume": 237.688647, "trades": 9, "taker_buy_base": 6000.0, "taker_buy_quote": 91.98 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01517, "high": 0.01518, "low": 0.01507, "close": 0.0151, "volume": 64279.2, "close_time": 1770854399999, "quote_volume": 973.453199, "trades": 33, "taker_buy_base": 41723.8, "taker_buy_quote": 631.723367 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01524, "high": 0.01528, "low": 0.01524, "close": 0.01528, "volume": 2831.6, "close_time": 1770857999999, "quote_volume": 43.233584, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01534, "high": 0.01545, "low": 0.01534, "close": 0.01539, "volume": 13572.8, "close_time": 1770861599999, "quote_volume": 208.816784, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01539, "high": 0.01551, "low": 0.01538, "close": 0.01545, "volume": 27802.5, "close_time": 1770865199999, "quote_volume": 428.639888, "trades": 21, "taker_buy_base": 13752.4, "taker_buy_quote": 212.163622 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01542, "high": 0.01546, "low": 0.01542, "close": 0.01546, "volume": 17343.2, "close_time": 1770868799999, "quote_volume": 267.74392, "trades": 10, "taker_buy_base": 5459.0, "taker_buy_quote": 84.29778 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01552, "high": 0.01552, "low": 0.01545, "close": 0.01545, "volume": 26006.9, "close_time": 1770872399999, "quote_volume": 402.934075, "trades": 17, "taker_buy_base": 13857.6, "taker_buy_quote": 214.8728 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01548, "high": 0.01551, "low": 0.01537, "close": 0.0155, "volume": 17213.4, "close_time": 1770875999999, "quote_volume": 265.677268, "trades": 12, "taker_buy_base": 6224.0, "taker_buy_quote": 96.4204 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01552, "high": 0.01568, "low": 0.01552, "close": 0.01565, "volume": 61965.6, "close_time": 1770879599999, "quote_volume": 966.045454, "trades": 40, "taker_buy_base": 26980.2, "taker_buy_quote": 420.654594 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01563, "high": 0.01563, "low": 0.01557, "close": 0.01562, "volume": 7572.8, "close_time": 1770883199999, "quote_volume": 118.158528, "trades": 4, "taker_buy_base": 7572.8, "taker_buy_quote": 118.158528 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01573, "high": 0.01577, "low": 0.01565, "close": 0.01577, "volume": 25009.9, "close_time": 1770886799999, "quote_volume": 392.684428, "trades": 17, "taker_buy_base": 13928.5, "taker_buy_quote": 218.765348 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01571, "high": 0.01588, "low": 0.01568, "close": 0.01583, "volume": 51077.3, "close_time": 1770890399999, "quote_volume": 806.532778, "trades": 25, "taker_buy_base": 24165.5, "taker_buy_quote": 381.32669 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01585, "high": 0.01596, "low": 0.01581, "close": 0.01596, "volume": 115876.5, "close_time": 1770893999999, "quote_volume": 1836.684529, "trades": 45, "taker_buy_base": 70509.1, "taker_buy_quote": 1116.867435 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01607, "high": 0.01607, "low": 0.01593, "close": 0.01606, "volume": 65760.5, "close_time": 1770897599999, "quote_volume": 1051.180228, "trades": 27, "taker_buy_base": 31238.9, "taker_buy_quote": 499.316916 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01592, "high": 0.01592, "low": 0.01571, "close": 0.01571, "volume": 37599.3, "close_time": 1770901199999, "quote_volume": 595.34684, "trades": 21, "taker_buy_base": 15040.3, "taker_buy_quote": 237.556025 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01575, "high": 0.01586, "low": 0.01565, "close": 0.01581, "volume": 127308.9, "close_time": 1770904799999, "quote_volume": 2007.678874, "trades": 51, "taker_buy_base": 77766.5, "taker_buy_quote": 1226.876947 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01579, "high": 0.01579, "low": 0.01564, "close": 0.0157, "volume": 92098.3, "close_time": 1770908399999, "quote_volume": 1444.884153, "trades": 39, "taker_buy_base": 33577.7, "taker_buy_quote": 527.072726 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01566, "high": 0.01577, "low": 0.01553, "close": 0.01554, "volume": 155800.0, "close_time": 1770911999999, "quote_volume": 2431.982813, "trades": 55, "taker_buy_base": 96944.6, "taker_buy_quote": 1511.575078 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01549, "high": 0.01555, "low": 0.01523, "close": 0.01533, "volume": 160946.0, "close_time": 1770915599999, "quote_volume": 2472.733127, "trades": 63, "taker_buy_base": 83782.7, "taker_buy_quote": 1287.674052 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01539, "high": 0.01547, "low": 0.01534, "close": 0.01534, "volume": 66288.0, "close_time": 1770919199999, "quote_volume": 1020.610832, "trades": 18, "taker_buy_base": 47430.4, "taker_buy_quote": 730.305248 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01545, "high": 0.0155, "low": 0.01536, "close": 0.01541, "volume": 59572.5, "close_time": 1770922799999, "quote_volume": 919.498219, "trades": 25, "taker_buy_base": 37937.9, "taker_buy_quote": 585.611915 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01541, "high": 0.01567, "low": 0.01535, "close": 0.01554, "volume": 59209.5, "close_time": 1770926399999, "quote_volume": 916.687713, "trades": 30, "taker_buy_base": 33656.0, "taker_buy_quote": 521.204264 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0155, "high": 0.0155, "low": 0.01541, "close": 0.01542, "volume": 34288.0, "close_time": 1770929999999, "quote_volume": 530.18536, "trades": 14, "taker_buy_base": 20572.8, "taker_buy_quote": 318.63552 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01546, "high": 0.0155, "low": 0.01541, "close": 0.0155, "volume": 41959.2, "close_time": 1770933599999, "quote_volume": 648.787329, "trades": 13, "taker_buy_base": 13244.5, "taker_buy_quote": 204.606655 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01548, "high": 0.01548, "low": 0.01542, "close": 0.01542, "volume": 25572.8, "close_time": 1770937199999, "quote_volume": 395.111216, "trades": 8, "taker_buy_base": 5000.0, "taker_buy_quote": 77.1 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01564, "high": 0.01567, "low": 0.01563, "close": 0.01564, "volume": 34115.0, "close_time": 1770940799999, "quote_volume": 533.663865, "trades": 14, "taker_buy_base": 15000.0, "taker_buy_quote": 234.55 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01566, "high": 0.01572, "low": 0.01555, "close": 0.01556, "volume": 47817.8, "close_time": 1770944399999, "quote_volume": 746.997885, "trades": 22, "taker_buy_base": 8853.5, "taker_buy_quote": 138.5535 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01557, "high": 0.01563, "low": 0.01557, "close": 0.01563, "volume": 47057.5, "close_time": 1770947999999, "quote_volume": 734.44054, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0156, "high": 0.01564, "low": 0.01556, "close": 0.01564, "volume": 116017.1, "close_time": 1770951599999, "quote_volume": 1810.307254, "trades": 53, "taker_buy_base": 76782.6, "taker_buy_quote": 1198.534939 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01562, "high": 0.01568, "low": 0.01556, "close": 0.01558, "volume": 61901.6, "close_time": 1770955199999, "quote_volume": 966.520892, "trades": 17, "taker_buy_base": 10000.0, "taker_buy_quote": 156.25 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01551, "high": 0.01555, "low": 0.01549, "close": 0.0155, "volume": 19219.1, "close_time": 1770958799999, "quote_volume": 298.238241, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01548, "high": 0.01548, "low": 0.01543, "close": 0.01546, "volume": 36977.2, "close_time": 1770962399999, "quote_volume": 571.194938, "trades": 13, "taker_buy_base": 5399.9, "taker_buy_quote": 83.486453 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01544, "high": 0.01548, "low": 0.01541, "close": 0.01548, "volume": 37931.3, "close_time": 1770965999999, "quote_volume": 585.983354, "trades": 12, "taker_buy_base": 7823.0, "taker_buy_quote": 120.951235 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01555, "high": 0.01555, "low": 0.01553, "close": 0.01553, "volume": 10000.0, "close_time": 1770969599999, "quote_volume": 155.4, "trades": 3, "taker_buy_base": 5000.0, "taker_buy_quote": 77.75 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01556, "high": 0.0158, "low": 0.01552, "close": 0.01573, "volume": 87743.5, "close_time": 1770973199999, "quote_volume": 1376.165531, "trades": 32, "taker_buy_base": 46845.7, "taker_buy_quote": 734.518035 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01564, "close": 0.01566, "volume": 80749.2, "close_time": 1770976799999, "quote_volume": 1264.855865, "trades": 43, "taker_buy_base": 34186.6, "taker_buy_quote": 535.219332 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01566, "high": 0.01578, "low": 0.01566, "close": 0.01576, "volume": 50557.2, "close_time": 1770980399999, "quote_volume": 794.836754, "trades": 32, "taker_buy_base": 28619.2, "taker_buy_quote": 449.917324 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01577, "high": 0.01578, "low": 0.01565, "close": 0.01566, "volume": 51382.2, "close_time": 1770983999999, "quote_volume": 806.967283, "trades": 34, "taker_buy_base": 26090.5, "taker_buy_quote": 410.136329 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01557, "close": 0.01559, "volume": 31748.8, "close_time": 1770987599999, "quote_volume": 495.384416, "trades": 18, "taker_buy_base": 14405.6, "taker_buy_quote": 224.588245 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01557, "high": 0.01567, "low": 0.01555, "close": 0.01566, "volume": 40279.3, "close_time": 1770991199999, "quote_volume": 628.631421, "trades": 28, "taker_buy_base": 8470.8, "taker_buy_quote": 132.200994 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01566, "high": 0.01588, "low": 0.01564, "close": 0.01583, "volume": 251729.8, "close_time": 1770994799999, "quote_volume": 3973.447342, "trades": 100, "taker_buy_base": 164015.8, "taker_buy_quote": 2592.087231 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01587, "high": 0.01632, "low": 0.01586, "close": 0.01605, "volume": 183141.5, "close_time": 1770998399999, "quote_volume": 2951.775988, "trades": 106, "taker_buy_base": 97080.3, "taker_buy_quote": 1566.48492 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01608, "high": 0.01642, "low": 0.01608, "close": 0.0164, "volume": 118937.7, "close_time": 1771001999999, "quote_volume": 1936.809443, "trades": 64, "taker_buy_base": 45588.2, "taker_buy_quote": 742.688563 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01636, "high": 0.01648, "low": 0.01634, "close": 0.01642, "volume": 96621.0, "close_time": 1771005599999, "quote_volume": 1586.964446, "trades": 58, "taker_buy_base": 56580.1, "taker_buy_quote": 929.341107 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0164, "high": 0.01694, "low": 0.01635, "close": 0.0166, "volume": 662687.2, "close_time": 1771009199999, "quote_volume": 11017.865512, "trades": 416, "taker_buy_base": 330861.6, "taker_buy_quote": 5512.545902 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01662, "high": 0.01687, "low": 0.0166, "close": 0.01685, "volume": 322386.2, "close_time": 1771012799999, "quote_volume": 5401.942139, "trades": 127, "taker_buy_base": 266313.2, "taker_buy_quote": 4463.45348 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01684, "high": 0.01728, "low": 0.01681, "close": 0.01717, "volume": 711511.3, "close_time": 1771016399999, "quote_volume": 12133.8346, "trades": 255, "taker_buy_base": 376216.5, "taker_buy_quote": 6404.486925 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01728, "high": 0.01771, "low": 0.01702, "close": 0.01708, "volume": 493608.4, "close_time": 1771019999999, "quote_volume": 8612.560296, "trades": 225, "taker_buy_base": 211217.7, "taker_buy_quote": 3684.415892 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01705, "high": 0.01719, "low": 0.01701, "close": 0.01703, "volume": 38566.0, "close_time": 1771023599999, "quote_volume": 659.429444, "trades": 24, "taker_buy_base": 26860.7, "taker_buy_quote": 459.332774 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0171, "high": 0.01711, "low": 0.017, "close": 0.01704, "volume": 42694.6, "close_time": 1771027199999, "quote_volume": 727.496334, "trades": 52, "taker_buy_base": 35857.6, "taker_buy_quote": 611.062224 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01704, "high": 0.01715, "low": 0.01701, "close": 0.01715, "volume": 46386.4, "close_time": 1771030799999, "quote_volume": 791.59217, "trades": 32, "taker_buy_base": 28330.2, "taker_buy_quote": 483.876692 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01703, "high": 0.01712, "low": 0.01701, "close": 0.01701, "volume": 8001.3, "close_time": 1771034399999, "quote_volume": 136.553659, "trades": 8, "taker_buy_base": 1867.4, "taker_buy_quote": 31.846822 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01699, "high": 0.01704, "low": 0.01685, "close": 0.01691, "volume": 146441.0, "close_time": 1771037999999, "quote_volume": 2477.537166, "trades": 82, "taker_buy_base": 9591.4, "taker_buy_quote": 162.88923 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01691, "high": 0.01696, "low": 0.01689, "close": 0.01696, "volume": 7244.1, "close_time": 1771041599999, "quote_volume": 122.570849, "trades": 8, "taker_buy_base": 3867.4, "taker_buy_quote": 65.466104 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01694, "high": 0.01694, "low": 0.01689, "close": 0.01689, "volume": 11602.2, "close_time": 1771045199999, "quote_volume": 196.329528, "trades": 6, "taker_buy_base": 10234.8, "taker_buy_quote": 173.206794 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01686, "high": 0.01697, "low": 0.01679, "close": 0.01679, "volume": 40496.0, "close_time": 1771048799999, "quote_volume": 684.24146, "trades": 24, "taker_buy_base": 24791.6, "taker_buy_quote": 419.501602 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01679, "high": 0.01682, "low": 0.01676, "close": 0.01679, "volume": 107343.2, "close_time": 1771052399999, "quote_volume": 1801.350827, "trades": 19, "taker_buy_base": 93356.8, "taker_buy_quote": 1566.740697 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01681, "high": 0.01686, "low": 0.01675, "close": 0.01684, "volume": 39728.6, "close_time": 1771055999999, "quote_volume": 667.245858, "trades": 19, "taker_buy_base": 25803.0, "taker_buy_quote": 433.407686 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01684, "high": 0.01703, "low": 0.01684, "close": 0.01702, "volume": 24978.4, "close_time": 1771059599999, "quote_volume": 423.629082, "trades": 17, "taker_buy_base": 19743.6, "taker_buy_quote": 334.935962 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01708, "high": 0.01727, "low": 0.01705, "close": 0.01724, "volume": 70554.6, "close_time": 1771063199999, "quote_volume": 1207.400514, "trades": 43, "taker_buy_base": 40887.5, "taker_buy_quote": 699.996257 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01724, "high": 0.01734, "low": 0.0172, "close": 0.01734, "volume": 149146.6, "close_time": 1771066799999, "quote_volume": 2578.571841, "trades": 57, "taker_buy_base": 114268.8, "taker_buy_quote": 1975.070552 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01734, "high": 0.0178, "low": 0.01734, "close": 0.01766, "volume": 368294.4, "close_time": 1771070399999, "quote_volume": 6485.36096, "trades": 178, "taker_buy_base": 199805.0, "taker_buy_quote": 3514.210115 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01769, "high": 0.01808, "low": 0.01706, "close": 0.01711, "volume": 934412.4, "close_time": 1771073999999, "quote_volume": 16380.685549, "trades": 304, "taker_buy_base": 540614.3, "taker_buy_quote": 9473.081876 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01689, "close": 0.01699, "volume": 360150.8, "close_time": 1771077599999, "quote_volume": 6118.667732, "trades": 101, "taker_buy_base": 131445.4, "taker_buy_quote": 2228.639658 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01707, "high": 0.01735, "low": 0.01706, "close": 0.0173, "volume": 57041.0, "close_time": 1771081199999, "quote_volume": 980.848379, "trades": 27, "taker_buy_base": 24638.4, "taker_buy_quote": 423.713248 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01729, "high": 0.01733, "low": 0.01718, "close": 0.01728, "volume": 78892.8, "close_time": 1771084799999, "quote_volume": 1362.176172, "trades": 39, "taker_buy_base": 38948.4, "taker_buy_quote": 672.140827 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0173, "high": 0.01744, "low": 0.01721, "close": 0.01744, "volume": 84699.4, "close_time": 1771088399999, "quote_volume": 1466.048977, "trades": 34, "taker_buy_base": 46829.5, "taker_buy_quote": 809.747192 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01734, "close": 0.01736, "volume": 60403.6, "close_time": 1771091999999, "quote_volume": 1051.04671, "trades": 32, "taker_buy_base": 22865.2, "taker_buy_quote": 398.559592 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01735, "high": 0.01762, "low": 0.01735, "close": 0.01753, "volume": 176306.7, "close_time": 1771095599999, "quote_volume": 3092.484068, "trades": 75, "taker_buy_base": 93132.7, "taker_buy_quote": 1632.66239 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.01755, "high": 0.01778, "low": 0.01755, "close": 0.0177, "volume": 86174.8, "close_time": 1771099199999, "quote_volume": 1524.118697, "trades": 36, "taker_buy_base": 32809.5, "taker_buy_quote": 580.066876 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01765, "high": 0.01769, "low": 0.0175, "close": 0.01759, "volume": 263953.7, "close_time": 1771102799999, "quote_volume": 4638.594639, "trades": 80, "taker_buy_base": 165587.9, "taker_buy_quote": 2906.495093 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01765, "high": 0.01772, "low": 0.01741, "close": 0.01756, "volume": 84107.4, "close_time": 1771106399999, "quote_volume": 1478.359417, "trades": 35, "taker_buy_base": 37258.9, "taker_buy_quote": 653.791515 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.01755, "high": 0.01769, "low": 0.01755, "close": 0.0176, "volume": 52957.1, "close_time": 1771109999999, "quote_volume": 932.380426, "trades": 24, "taker_buy_base": 43385.3, "taker_buy_quote": 763.369786 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01743, "close": 0.01752, "volume": 65444.4, "close_time": 1771113599999, "quote_volume": 1144.597133, "trades": 86, "taker_buy_base": 21459.0, "taker_buy_quote": 375.38257 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01746, "high": 0.0175, "low": 0.01734, "close": 0.01742, "volume": 39431.2, "close_time": 1771117199999, "quote_volume": 686.171814, "trades": 22, "taker_buy_base": 12387.0, "taker_buy_quote": 215.14761 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01749, "high": 0.01757, "low": 0.01728, "close": 0.01736, "volume": 760484.4, "close_time": 1771120799999, "quote_volume": 13291.271924, "trades": 93, "taker_buy_base": 120271.9, "taker_buy_quote": 2090.503323 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01742, "high": 0.01749, "low": 0.01722, "close": 0.01733, "volume": 95975.1, "close_time": 1771124399999, "quote_volume": 1663.70549, "trades": 41, "taker_buy_base": 68810.5, "taker_buy_quote": 1193.45133 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01731, "high": 0.01732, "low": 0.01715, "close": 0.01729, "volume": 98867.0, "close_time": 1771127999999, "quote_volume": 1704.742429, "trades": 36, "taker_buy_base": 74166.4, "taker_buy_quote": 1278.624085 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01732, "high": 0.0175, "low": 0.01732, "close": 0.01735, "volume": 93304.1, "close_time": 1771131599999, "quote_volume": 1625.275093, "trades": 43, "taker_buy_base": 40187.3, "taker_buy_quote": 700.514653 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01736, "high": 0.01746, "low": 0.01736, "close": 0.0174, "volume": 63821.2, "close_time": 1771135199999, "quote_volume": 1111.110632, "trades": 29, "taker_buy_base": 6558.4, "taker_buy_quote": 114.114536 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01737, "high": 0.01743, "low": 0.01728, "close": 0.01728, "volume": 61711.7, "close_time": 1771138799999, "quote_volume": 1073.099047, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01734, "high": 0.01751, "low": 0.01734, "close": 0.01743, "volume": 54011.4, "close_time": 1771142399999, "quote_volume": 942.176526, "trades": 23, "taker_buy_base": 3279.2, "taker_buy_quote": 57.353208 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01745, "high": 0.01748, "low": 0.01708, "close": 0.01723, "volume": 60462.8, "close_time": 1771145999999, "quote_volume": 1042.233571, "trades": 21, "taker_buy_base": 50564.0, "taker_buy_quote": 870.585031 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01731, "high": 0.01735, "low": 0.01721, "close": 0.0173, "volume": 43837.6, "close_time": 1771149599999, "quote_volume": 758.500936, "trades": 14, "taker_buy_base": 38558.4, "taker_buy_quote": 667.1324 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01731, "high": 0.01731, "low": 0.01711, "close": 0.01718, "volume": 77712.3, "close_time": 1771153199999, "quote_volume": 1336.389832, "trades": 37, "taker_buy_base": 34556.2, "taker_buy_quote": 592.854954 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01718, "high": 0.01719, "low": 0.01715, "close": 0.01715, "volume": 26848.0, "close_time": 1771156799999, "quote_volume": 461.086468, "trades": 19, "taker_buy_base": 12248.5, "taker_buy_quote": 210.333942 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01715, "high": 0.01715, "low": 0.01666, "close": 0.01666, "volume": 132193.7, "close_time": 1771160399999, "quote_volume": 2232.19508, "trades": 76, "taker_buy_base": 71752.4, "taker_buy_quote": 1214.056938 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01679, "high": 0.01684, "low": 0.01645, "close": 0.01648, "volume": 173962.8, "close_time": 1771163999999, "quote_volume": 2896.629984, "trades": 91, "taker_buy_base": 85038.6, "taker_buy_quote": 1414.691305 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01649, "high": 0.0169, "low": 0.01649, "close": 0.01673, "volume": 428451.6, "close_time": 1771167599999, "quote_volume": 7164.891752, "trades": 285, "taker_buy_base": 288330.9, "taker_buy_quote": 4826.529177 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01675, "high": 0.0168, "low": 0.01673, "close": 0.01675, "volume": 32671.1, "close_time": 1771171199999, "quote_volume": 547.779847, "trades": 22, "taker_buy_base": 15538.4, "taker_buy_quote": 260.884648 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01676, "high": 0.01688, "low": 0.0167, "close": 0.01678, "volume": 74968.3, "close_time": 1771174799999, "quote_volume": 1258.858516, "trades": 41, "taker_buy_base": 62077.2, "taker_buy_quote": 1042.974592 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01677, "high": 0.01687, "low": 0.01652, "close": 0.01673, "volume": 171484.3, "close_time": 1771178399999, "quote_volume": 2864.089513, "trades": 91, "taker_buy_base": 117007.8, "taker_buy_quote": 1951.527797 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01664, "high": 0.01675, "low": 0.01663, "close": 0.01665, "volume": 110319.6, "close_time": 1771181999999, "quote_volume": 1839.590944, "trades": 68, "taker_buy_base": 72452.3, "taker_buy_quote": 1208.429897 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01665, "high": 0.01667, "low": 0.01638, "close": 0.01642, "volume": 218734.4, "close_time": 1771185599999, "quote_volume": 3611.301466, "trades": 117, "taker_buy_base": 106970.6, "taker_buy_quote": 1765.834226 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01642, "high": 0.01656, "low": 0.01642, "close": 0.01654, "volume": 61210.3, "close_time": 1771189199999, "quote_volume": 1010.58117, "trades": 34, "taker_buy_base": 15496.9, "taker_buy_quote": 256.007102 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01657, "high": 0.01665, "low": 0.01657, "close": 0.01662, "volume": 66043.5, "close_time": 1771192799999, "quote_volume": 1097.104185, "trades": 40, "taker_buy_base": 33193.1, "taker_buy_quote": 551.067745 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0166, "high": 0.01665, "low": 0.01659, "close": 0.01662, "volume": 29672.6, "close_time": 1771196399999, "quote_volume": 493.344658, "trades": 19, "taker_buy_base": 20233.6, "taker_buy_quote": 336.4086 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01658, "high": 0.01671, "low": 0.01657, "close": 0.01671, "volume": 97555.1, "close_time": 1771199999999, "quote_volume": 1622.473413, "trades": 36, "taker_buy_base": 36396.0, "taker_buy_quote": 604.627688 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0167, "high": 0.01684, "low": 0.01665, "close": 0.01673, "volume": 110084.6, "close_time": 1771203599999, "quote_volume": 1840.555662, "trades": 57, "taker_buy_base": 60987.1, "taker_buy_quote": 1019.324858 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01677, "high": 0.0168, "low": 0.0166, "close": 0.01667, "volume": 134074.0, "close_time": 1771207199999, "quote_volume": 2236.538408, "trades": 69, "taker_buy_base": 91323.7, "taker_buy_quote": 1522.321752 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01675, "high": 0.01676, "low": 0.01666, "close": 0.01667, "volume": 83262.8, "close_time": 1771210799999, "quote_volume": 1389.538482, "trades": 32, "taker_buy_base": 81983.6, "taker_buy_quote": 1368.214218 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01666, "high": 0.0167, "low": 0.01664, "close": 0.0167, "volume": 84421.6, "close_time": 1771214399999, "quote_volume": 1407.55924, "trades": 46, "taker_buy_base": 71746.4, "taker_buy_quote": 1196.314824 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01672, "high": 0.0168, "low": 0.01671, "close": 0.0168, "volume": 13601.2, "close_time": 1771217999999, "quote_volume": 227.590596, "trades": 7, "taker_buy_base": 7616.8, "taker_buy_quote": 127.591272 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01682, "high": 0.01683, "low": 0.01659, "close": 0.01662, "volume": 15705.2, "close_time": 1771221599999, "quote_volume": 262.054974, "trades": 10, "taker_buy_base": 6621.4, "taker_buy_quote": 110.80909 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01668, "high": 0.01677, "low": 0.01664, "close": 0.01673, "volume": 39038.6, "close_time": 1771225199999, "quote_volume": 652.336128, "trades": 22, "taker_buy_base": 16877.0, "taker_buy_quote": 282.332272 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0167, "high": 0.01675, "low": 0.01662, "close": 0.01665, "volume": 87764.5, "close_time": 1771228799999, "quote_volume": 1463.648019, "trades": 54, "taker_buy_base": 57472.5, "taker_buy_quote": 958.064667 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01664, "high": 0.01674, "low": 0.01662, "close": 0.01664, "volume": 72663.6, "close_time": 1771232399999, "quote_volume": 1211.592504, "trades": 47, "taker_buy_base": 34696.4, "taker_buy_quote": 578.286816 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01665, "high": 0.01678, "low": 0.01665, "close": 0.01675, "volume": 56053.2, "close_time": 1771235999999, "quote_volume": 936.518295, "trades": 40, "taker_buy_base": 12990.5, "taker_buy_quote": 217.000523 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01674, "high": 0.01674, "low": 0.01663, "close": 0.01663, "volume": 46874.0, "close_time": 1771239599999, "quote_volume": 782.810862, "trades": 74, "taker_buy_base": 25860.6, "taker_buy_quote": 431.683566 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.01665, "high": 0.01665, "low": 0.01641, "close": 0.01664, "volume": 44939.2, "close_time": 1771243199999, "quote_volume": 743.595679, "trades": 29, "taker_buy_base": 37966.1, "taker_buy_quote": 627.938044 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01662, "high": 0.01703, "low": 0.0166, "close": 0.017, "volume": 69348.1, "close_time": 1771246799999, "quote_volume": 1164.766703, "trades": 42, "taker_buy_base": 42835.3, "taker_buy_quote": 720.368543 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.017, "high": 0.01705, "low": 0.0167, "close": 0.0167, "volume": 117959.7, "close_time": 1771250399999, "quote_volume": 1984.546495, "trades": 82, "taker_buy_base": 98512.7, "taker_buy_quote": 1657.51324 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01669, "high": 0.01689, "low": 0.01667, "close": 0.01681, "volume": 49625.4, "close_time": 1771253999999, "quote_volume": 832.140626, "trades": 33, "taker_buy_base": 33226.4, "taker_buy_quote": 557.002568 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01685, "high": 0.01685, "low": 0.01649, "close": 0.01656, "volume": 165116.8, "close_time": 1771257599999, "quote_volume": 2744.262653, "trades": 90, "taker_buy_base": 93982.1, "taker_buy_quote": 1561.495237 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01655, "high": 0.01674, "low": 0.01653, "close": 0.01664, "volume": 88324.7, "close_time": 1771261199999, "quote_volume": 1470.970402, "trades": 47, "taker_buy_base": 60707.9, "taker_buy_quote": 1010.347178 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01667, "high": 0.01676, "low": 0.01662, "close": 0.01675, "volume": 52286.1, "close_time": 1771264799999, "quote_volume": 873.225504, "trades": 35, "taker_buy_base": 29632.2, "taker_buy_quote": 495.39727 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01671, "high": 0.01679, "low": 0.01669, "close": 0.01669, "volume": 23954.4, "close_time": 1771268399999, "quote_volume": 400.923408, "trades": 14, "taker_buy_base": 17675.2, "taker_buy_quote": 295.72064 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01671, "high": 0.01676, "low": 0.01668, "close": 0.01671, "volume": 34787.8, "close_time": 1771271999999, "quote_volume": 581.654564, "trades": 24, "taker_buy_base": 26571.2, "taker_buy_quote": 444.386176 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01671, "high": 0.01698, "low": 0.01668, "close": 0.01697, "volume": 64174.6, "close_time": 1771275599999, "quote_volume": 1079.26665, "trades": 39, "taker_buy_base": 61894.8, "taker_buy_quote": 1040.58845 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01695, "high": 0.01706, "low": 0.01692, "close": 0.01699, "volume": 27675.2, "close_time": 1771279199999, "quote_volume": 469.963272, "trades": 14, "taker_buy_base": 15175.2, "taker_buy_quote": 257.538272 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01709, "high": 0.0172, "low": 0.017, "close": 0.01702, "volume": 81332.3, "close_time": 1771282799999, "quote_volume": 1390.70618, "trades": 94, "taker_buy_base": 14623.6, "taker_buy_quote": 250.391087 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01708, "high": 0.01709, "low": 0.01702, "close": 0.01705, "volume": 13055.5, "close_time": 1771286399999, "quote_volume": 222.764567, "trades": 9, "taker_buy_base": 9808.6, "taker_buy_quote": 167.350807 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.017, "high": 0.01725, "low": 0.01697, "close": 0.01715, "volume": 50698.4, "close_time": 1771289999999, "quote_volume": 866.094701, "trades": 44, "taker_buy_base": 28010.3, "taker_buy_quote": 479.139742 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01716, "high": 0.01726, "low": 0.01706, "close": 0.01706, "volume": 79459.3, "close_time": 1771293599999, "quote_volume": 1360.744546, "trades": 25, "taker_buy_base": 8654.4, "taker_buy_quote": 148.288798 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01696, "high": 0.01732, "low": 0.01695, "close": 0.01727, "volume": 56087.0, "close_time": 1771297199999, "quote_volume": 965.819294, "trades": 32, "taker_buy_base": 37911.5, "taker_buy_quote": 654.308747 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01725, "high": 0.01726, "low": 0.01713, "close": 0.01718, "volume": 15411.5, "close_time": 1771300799999, "quote_volume": 265.102039, "trades": 10, "taker_buy_base": 13246.9, "taker_buy_quote": 227.903388 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01718, "high": 0.01747, "low": 0.01718, "close": 0.01737, "volume": 145568.6, "close_time": 1771304399999, "quote_volume": 2520.68018, "trades": 88, "taker_buy_base": 121666.0, "taker_buy_quote": 2106.354834 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01736, "high": 0.01744, "low": 0.01714, "close": 0.01722, "volume": 77478.4, "close_time": 1771307999999, "quote_volume": 1339.039871, "trades": 25, "taker_buy_base": 77478.4, "taker_buy_quote": 1339.039871 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01732, "high": 0.01737, "low": 0.01725, "close": 0.01727, "volume": 56941.5, "close_time": 1771311599999, "quote_volume": 985.490547, "trades": 35, "taker_buy_base": 50859.2, "taker_buy_quote": 880.420872 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01728, "high": 0.01728, "low": 0.01715, "close": 0.0172, "volume": 25205.9, "close_time": 1771315199999, "quote_volume": 433.496646, "trades": 14, "taker_buy_base": 20205.9, "taker_buy_quote": 347.621646 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01716, "high": 0.01733, "low": 0.01716, "close": 0.0172, "volume": 83079.1, "close_time": 1771318799999, "quote_volume": 1432.412955, "trades": 52, "taker_buy_base": 70696.2, "taker_buy_quote": 1219.483093 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01722, "high": 0.01786, "low": 0.01713, "close": 0.01769, "volume": 768550.1, "close_time": 1771322399999, "quote_volume": 13570.701173, "trades": 286, "taker_buy_base": 440208.6, "taker_buy_quote": 7778.999208 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01758, "high": 0.01775, "low": 0.01731, "close": 0.01764, "volume": 367978.6, "close_time": 1771325999999, "quote_volume": 6435.743215, "trades": 136, "taker_buy_base": 321300.2, "taker_buy_quote": 5618.079277 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01766, "high": 0.01776, "low": 0.01733, "close": 0.01745, "volume": 300026.7, "close_time": 1771329599999, "quote_volume": 5251.468601, "trades": 187, "taker_buy_base": 103933.3, "taker_buy_quote": 1824.231623 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01745, "high": 0.01761, "low": 0.01731, "close": 0.01735, "volume": 246967.2, "close_time": 1771333199999, "quote_volume": 4319.028558, "trades": 117, "taker_buy_base": 78744.7, "taker_buy_quote": 1373.515751 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01736, "high": 0.01747, "low": 0.01727, "close": 0.01745, "volume": 139583.5, "close_time": 1771336799999, "quote_volume": 2425.985362, "trades": 89, "taker_buy_base": 33480.7, "taker_buy_quote": 581.071894 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01745, "high": 0.01765, "low": 0.01717, "close": 0.01725, "volume": 294167.1, "close_time": 1771340399999, "quote_volume": 5118.358571, "trades": 154, "taker_buy_base": 124586.5, "taker_buy_quote": 2163.523756 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01726, "high": 0.01749, "low": 0.0172, "close": 0.01746, "volume": 500045.6, "close_time": 1771343999999, "quote_volume": 8689.51628, "trades": 127, "taker_buy_base": 69428.3, "taker_buy_quote": 1204.959296 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01751, "high": 0.01783, "low": 0.0175, "close": 0.01761, "volume": 160333.9, "close_time": 1771347599999, "quote_volume": 2835.976685, "trades": 62, "taker_buy_base": 135642.4, "taker_buy_quote": 2399.998279 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01758, "high": 0.0176, "low": 0.01729, "close": 0.01745, "volume": 682597.9, "close_time": 1771351199999, "quote_volume": 11913.586272, "trades": 97, "taker_buy_base": 321986.0, "taker_buy_quote": 5656.297975 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01742, "high": 0.01769, "low": 0.01742, "close": 0.01767, "volume": 104056.8, "close_time": 1771354799999, "quote_volume": 1826.443007, "trades": 79, "taker_buy_base": 71151.4, "taker_buy_quote": 1248.12532 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01736, "close": 0.01738, "volume": 136365.0, "close_time": 1771358399999, "quote_volume": 2387.596324, "trades": 81, "taker_buy_base": 70516.7, "taker_buy_quote": 1230.06686 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01732, "high": 0.01734, "low": 0.01718, "close": 0.01723, "volume": 78645.4, "close_time": 1771361999999, "quote_volume": 1357.445657, "trades": 63, "taker_buy_base": 46157.4, "taker_buy_quote": 796.168573 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01724, "high": 0.01731, "low": 0.01717, "close": 0.01723, "volume": 46488.0, "close_time": 1771365599999, "quote_volume": 801.185251, "trades": 37, "taker_buy_base": 36270.7, "taker_buy_quote": 625.426572 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01724, "high": 0.01725, "low": 0.01721, "close": 0.01721, "volume": 21042.5, "close_time": 1771369199999, "quote_volume": 362.522648, "trades": 16, "taker_buy_base": 6960.2, "taker_buy_quote": 119.92215 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01721, "high": 0.0173, "low": 0.01719, "close": 0.01727, "volume": 56569.2, "close_time": 1771372799999, "quote_volume": 975.808658, "trades": 40, "taker_buy_base": 31903.5, "taker_buy_quote": 550.368824 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01723, "high": 0.01728, "low": 0.01719, "close": 0.01719, "volume": 10493.0, "close_time": 1771376399999, "quote_volume": 180.85226, "trades": 11, "taker_buy_base": 1757.4, "taker_buy_quote": 30.359085 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01718, "high": 0.01718, "low": 0.01709, "close": 0.01714, "volume": 34927.6, "close_time": 1771379999999, "quote_volume": 598.711749, "trades": 31, "taker_buy_base": 15523.0, "taker_buy_quote": 266.004429 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01719, "high": 0.01728, "low": 0.01718, "close": 0.01723, "volume": 34757.4, "close_time": 1771383599999, "quote_volume": 600.101067, "trades": 24, "taker_buy_base": 33257.4, "taker_buy_quote": 574.316067 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01721, "high": 0.01726, "low": 0.01721, "close": 0.01723, "volume": 28544.4, "close_time": 1771387199999, "quote_volume": 491.880012, "trades": 25, "taker_buy_base": 7136.1, "taker_buy_quote": 122.949855 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01718, "high": 0.01723, "low": 0.01718, "close": 0.01722, "volume": 9514.8, "close_time": 1771390799999, "quote_volume": 163.74456, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01715, "high": 0.0172, "low": 0.01705, "close": 0.01713, "volume": 260697.9, "close_time": 1771394399999, "quote_volume": 4450.652394, "trades": 66, "taker_buy_base": 55675.9, "taker_buy_quote": 951.081071 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01713, "high": 0.0172, "low": 0.01709, "close": 0.01711, "volume": 339335.0, "close_time": 1771397999999, "quote_volume": 5818.950073, "trades": 40, "taker_buy_base": 49142.1, "taker_buy_quote": 842.510004 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01713, "high": 0.0173, "low": 0.01713, "close": 0.0173, "volume": 25032.3, "close_time": 1771401599999, "quote_volume": 430.989809, "trades": 30, "taker_buy_base": 13527.9, "taker_buy_quote": 232.973781 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01723, "high": 0.01733, "low": 0.01719, "close": 0.0172, "volume": 52405.6, "close_time": 1771405199999, "quote_volume": 905.1708, "trades": 63, "taker_buy_base": 25099.2, "taker_buy_quote": 433.704128 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01719, "high": 0.01721, "low": 0.01715, "close": 0.01717, "volume": 23316.2, "close_time": 1771408799999, "quote_volume": 400.454527, "trades": 25, "taker_buy_base": 2457.6, "taker_buy_quote": 42.196998 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01716, "high": 0.01718, "low": 0.01705, "close": 0.01705, "volume": 25395.0, "close_time": 1771412399999, "quote_volume": 433.959835, "trades": 23, "taker_buy_base": 10871.6, "taker_buy_quote": 185.485838 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01689, "high": 0.01699, "low": 0.01686, "close": 0.01699, "volume": 42156.0, "close_time": 1771415999999, "quote_volume": 712.614662, "trades": 31, "taker_buy_base": 33163.6, "taker_buy_quote": 560.598655 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01706, "high": 0.01709, "low": 0.01698, "close": 0.01702, "volume": 20308.5, "close_time": 1771419599999, "quote_volume": 346.047286, "trades": 17, "taker_buy_base": 7639.5, "taker_buy_quote": 130.093431 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01696, "high": 0.017, "low": 0.01683, "close": 0.01683, "volume": 13046.1, "close_time": 1771423199999, "quote_volume": 220.876237, "trades": 13, "taker_buy_base": 9030.7, "taker_buy_quote": 152.751266 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01686, "high": 0.01697, "low": 0.01676, "close": 0.01697, "volume": 386443.7, "close_time": 1771426799999, "quote_volume": 6536.435456, "trades": 56, "taker_buy_base": 350442.7, "taker_buy_quote": 5927.493566 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01693, "high": 0.01717, "low": 0.01693, "close": 0.017, "volume": 43164.2, "close_time": 1771430399999, "quote_volume": 736.612107, "trades": 36, "taker_buy_base": 20560.1, "taker_buy_quote": 350.833608 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01699, "high": 0.01699, "low": 0.01684, "close": 0.01685, "volume": 373111.1, "close_time": 1771433999999, "quote_volume": 6288.125722, "trades": 31, "taker_buy_base": 13767.3, "taker_buy_quote": 232.617792 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01695, "high": 0.01695, "low": 0.01687, "close": 0.01691, "volume": 353843.6, "close_time": 1771437599999, "quote_volume": 5969.827487, "trades": 30, "taker_buy_base": 349086.2, "taker_buy_quote": 5889.507575 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01662, "close": 0.01671, "volume": 367962.7, "close_time": 1771441199999, "quote_volume": 6171.792791, "trades": 74, "taker_buy_base": 33609.2, "taker_buy_quote": 560.311914 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01666, "high": 0.01673, "low": 0.0164, "close": 0.01644, "volume": 82658.6, "close_time": 1771444799999, "quote_volume": 1363.950849, "trades": 50, "taker_buy_base": 29152.9, "taker_buy_quote": 480.590524 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01651, "high": 0.01656, "low": 0.0165, "close": 0.01653, "volume": 13138.9, "close_time": 1771448399999, "quote_volume": 217.146137, "trades": 12, "taker_buy_base": 3878.7, "taker_buy_quote": 64.102485 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01652, "high": 0.01652, "low": 0.01644, "close": 0.01644, "volume": 31243.5, "close_time": 1771451999999, "quote_volume": 515.162045, "trades": 64, "taker_buy_base": 18669.8, "taker_buy_quote": 308.025339 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01648, "high": 0.01648, "low": 0.01628, "close": 0.01641, "volume": 80425.0, "close_time": 1771455599999, "quote_volume": 1313.075353, "trades": 25, "taker_buy_base": 11949.2, "taker_buy_quote": 195.778949 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01646, "high": 0.01656, "low": 0.01646, "close": 0.01656, "volume": 3318.0, "close_time": 1771459199999, "quote_volume": 54.72336, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01644, "close": 0.01647, "volume": 11545.0, "close_time": 1771462799999, "quote_volume": 190.34464, "trades": 11, "taker_buy_base": 6618.9, "taker_buy_quote": 109.099932 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.01656, "high": 0.01664, "low": 0.01656, "close": 0.01663, "volume": 84883.0, "close_time": 1771466399999, "quote_volume": 1409.493226, "trades": 15, "taker_buy_base": 77398.4, "taker_buy_quote": 1285.079824 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01667, "high": 0.0168, "low": 0.01667, "close": 0.01673, "volume": 28578.4, "close_time": 1771469999999, "quote_volume": 478.307789, "trades": 28, "taker_buy_base": 14963.7, "taker_buy_quote": 250.465029 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01681, "high": 0.0169, "low": 0.0168, "close": 0.0169, "volume": 28524.1, "close_time": 1771473599999, "quote_volume": 480.418249, "trades": 23, "taker_buy_base": 12024.1, "taker_buy_quote": 202.573249 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01689, "high": 0.01689, "low": 0.01685, "close": 0.01685, "volume": 4818.0, "close_time": 1771477199999, "quote_volume": 81.25284, "trades": 4, "taker_buy_base": 3318.0, "taker_buy_quote": 55.97784 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01681, "high": 0.01685, "low": 0.01673, "close": 0.01677, "volume": 11730.7, "close_time": 1771480799999, "quote_volume": 196.883255, "trades": 12, "taker_buy_base": 6003.7, "taker_buy_quote": 100.772825 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01677, "high": 0.01689, "low": 0.01674, "close": 0.01678, "volume": 354294.0, "close_time": 1771484399999, "quote_volume": 5937.800356, "trades": 59, "taker_buy_base": 324378.8, "taker_buy_quote": 5434.44026 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.01676, "high": 0.01676, "low": 0.01671, "close": 0.01673, "volume": 7318.0, "close_time": 1771487999999, "quote_volume": 122.47423, "trades": 5, "taker_buy_base": 3818.0, "taker_buy_quote": 63.88423 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01672, "high": 0.01672, "low": 0.01644, "close": 0.01648, "volume": 26641.2, "close_time": 1771491599999, "quote_volume": 441.107076, "trades": 24, "taker_buy_base": 13499.0, "taker_buy_quote": 222.6744 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01647, "high": 0.01655, "low": 0.01644, "close": 0.0165, "volume": 22454.0, "close_time": 1771495199999, "quote_volume": 370.11237, "trades": 19, "taker_buy_base": 11954.0, "taker_buy_quote": 196.96419 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.01652, "high": 0.01652, "low": 0.01644, "close": 0.01651, "volume": 15409.0, "close_time": 1771498799999, "quote_volume": 253.98714, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.01649, "high": 0.01649, "low": 0.01641, "close": 0.01642, "volume": 11307.9, "close_time": 1771502399999, "quote_volume": 185.700921, "trades": 7, "taker_buy_base": 489.9, "taker_buy_quote": 8.078451 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01641, "high": 0.01641, "low": 0.0163, "close": 0.01633, "volume": 36980.4, "close_time": 1771505999999, "quote_volume": 603.856132, "trades": 18, "taker_buy_base": 20031.2, "taker_buy_quote": 327.27014 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01627, "high": 0.01627, "low": 0.01602, "close": 0.01611, "volume": 88222.2, "close_time": 1771509599999, "quote_volume": 1426.730426, "trades": 32, "taker_buy_base": 35825.9, "taker_buy_quote": 579.169621 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01612, "high": 0.01622, "low": 0.01595, "close": 0.01622, "volume": 113096.8, "close_time": 1771513199999, "quote_volume": 1818.91997, "trades": 54, "taker_buy_base": 22379.7, "taker_buy_quote": 359.961982 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0163, "high": 0.01632, "low": 0.01613, "close": 0.01615, "volume": 54716.2, "close_time": 1771516799999, "quote_volume": 886.8827, "trades": 27, "taker_buy_base": 1279.9, "taker_buy_quote": 20.644787 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01617, "high": 0.01633, "low": 0.01603, "close": 0.01624, "volume": 69212.8, "close_time": 1771520399999, "quote_volume": 1123.22559, "trades": 41, "taker_buy_base": 17304.6, "taker_buy_quote": 280.661096 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01621, "high": 0.01638, "low": 0.01615, "close": 0.01616, "volume": 59699.1, "close_time": 1771523999999, "quote_volume": 970.469183, "trades": 31, "taker_buy_base": 35357.0, "taker_buy_quote": 574.688127 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01618, "high": 0.01637, "low": 0.01618, "close": 0.01632, "volume": 26790.0, "close_time": 1771527599999, "quote_volume": 436.450289, "trades": 18, "taker_buy_base": 12114.2, "taker_buy_quote": 197.245394 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01633, "high": 0.0164, "low": 0.01633, "close": 0.0164, "volume": 4818.0, "close_time": 1771531199999, "quote_volume": 78.74157, "trades": 3, "taker_buy_base": 1818.0, "taker_buy_quote": 29.75157 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0164, "high": 0.01646, "low": 0.01637, "close": 0.01646, "volume": 29133.6, "close_time": 1771534799999, "quote_volume": 477.97606, "trades": 15, "taker_buy_base": 29133.6, "taker_buy_quote": 477.97606 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01646, "high": 0.01646, "low": 0.01641, "close": 0.01641, "volume": 13169.3, "close_time": 1771538399999, "quote_volume": 216.509676, "trades": 6, "taker_buy_base": 7169.3, "taker_buy_quote": 117.749676 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01639, "high": 0.01647, "low": 0.01639, "close": 0.01645, "volume": 8957.2, "close_time": 1771541999999, "quote_volume": 147.144255, "trades": 7, "taker_buy_base": 5457.2, "taker_buy_quote": 89.524635 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01646, "close": 0.01651, "volume": 9362.7, "close_time": 1771545599999, "quote_volume": 154.319058, "trades": 4, "taker_buy_base": 9362.7, "taker_buy_quote": 154.319058 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01652, "high": 0.01662, "low": 0.01646, "close": 0.01647, "volume": 66651.8, "close_time": 1771549199999, "quote_volume": 1101.429804, "trades": 32, "taker_buy_base": 30425.3, "taker_buy_quote": 501.895958 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01648, "high": 0.01648, "low": 0.0164, "close": 0.01645, "volume": 56102.0, "close_time": 1771552799999, "quote_volume": 922.322134, "trades": 40, "taker_buy_base": 6000.0, "taker_buy_quote": 98.72773 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01651, "high": 0.01655, "low": 0.01649, "close": 0.01655, "volume": 4898.4, "close_time": 1771556399999, "quote_volume": 80.974736, "trades": 6, "taker_buy_base": 3032.5, "taker_buy_quote": 50.178785 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01648, "high": 0.01657, "low": 0.01648, "close": 0.01657, "volume": 18707.8, "close_time": 1771559999999, "quote_volume": 309.324923, "trades": 10, "taker_buy_base": 18707.8, "taker_buy_quote": 309.324923 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0165, "high": 0.01651, "low": 0.0164, "close": 0.01645, "volume": 6972.1, "close_time": 1771563599999, "quote_volume": 114.600591, "trades": 7, "taker_buy_base": 3063.1, "taker_buy_quote": 50.417541 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01641, "high": 0.01661, "low": 0.01639, "close": 0.01654, "volume": 18604.6, "close_time": 1771567199999, "quote_volume": 307.200832, "trades": 13, "taker_buy_base": 6132.1, "taker_buy_quote": 101.312634 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01654, "close": 0.01654, "volume": 3000.0, "close_time": 1771570799999, "quote_volume": 49.62, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01657, "high": 0.01658, "low": 0.01651, "close": 0.01651, "volume": 9370.7, "close_time": 1771574399999, "quote_volume": 154.933571, "trades": 5, "taker_buy_base": 3370.7, "taker_buy_quote": 55.873571 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0165, "high": 0.01653, "low": 0.0165, "close": 0.01653, "volume": 12970.2, "close_time": 1771577999999, "quote_volume": 214.168996, "trades": 7, "taker_buy_base": 7829.5, "taker_buy_quote": 129.283225 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01654, "high": 0.01666, "low": 0.01654, "close": 0.01662, "volume": 70039.4, "close_time": 1771581599999, "quote_volume": 1163.089263, "trades": 38, "taker_buy_base": 23703.3, "taker_buy_quote": 393.29292 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01662, "high": 0.01664, "low": 0.01654, "close": 0.01654, "volume": 6489.1, "close_time": 1771585199999, "quote_volume": 107.64105, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.01655, "high": 0.01656, "low": 0.01643, "close": 0.01648, "volume": 16564.8, "close_time": 1771588799999, "quote_volume": 273.30882, "trades": 26, "taker_buy_base": 5706.0, "taker_buy_quote": 94.22222 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01643, "high": 0.01649, "low": 0.01643, "close": 0.01649, "volume": 3393.0, "close_time": 1771592399999, "quote_volume": 55.901274, "trades": 4, "taker_buy_base": 2607.3, "taker_buy_quote": 42.988304 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01641, "high": 0.01648, "low": 0.01609, "close": 0.01618, "volume": 62493.0, "close_time": 1771595999999, "quote_volume": 1017.500747, "trades": 39, "taker_buy_base": 36569.1, "taker_buy_quote": 594.572196 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01621, "high": 0.01639, "low": 0.01621, "close": 0.01635, "volume": 26727.0, "close_time": 1771599599999, "quote_volume": 436.26281, "trades": 16, "taker_buy_base": 6909.0, "taker_buy_quote": 112.78942 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01638, "high": 0.01674, "low": 0.01638, "close": 0.01674, "volume": 169464.6, "close_time": 1771603199999, "quote_volume": 2805.081926, "trades": 91, "taker_buy_base": 74189.1, "taker_buy_quote": 1224.289059 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01674, "high": 0.01677, "low": 0.0166, "close": 0.01671, "volume": 67253.9, "close_time": 1771606799999, "quote_volume": 1122.926925, "trades": 49, "taker_buy_base": 17924.8, "taker_buy_quote": 298.693813 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01667, "high": 0.01672, "low": 0.01637, "close": 0.0167, "volume": 90550.2, "close_time": 1771610399999, "quote_volume": 1500.692332, "trades": 53, "taker_buy_base": 30540.3, "taker_buy_quote": 504.899506 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01666, "high": 0.0168, "low": 0.01664, "close": 0.01669, "volume": 50499.0, "close_time": 1771613999999, "quote_volume": 842.757505, "trades": 41, "taker_buy_base": 20267.0, "taker_buy_quote": 337.98522 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01661, "high": 0.01669, "low": 0.01661, "close": 0.01666, "volume": 3809.7, "close_time": 1771617599999, "quote_volume": 63.396872, "trades": 3, "taker_buy_base": 2900.7, "taker_buy_quote": 48.225662 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0166, "close": 0.0166, "volume": 2000.0, "close_time": 1771621199999, "quote_volume": 33.2, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01663, "high": 0.01664, "low": 0.01663, "close": 0.01664, "volume": 2377.7, "close_time": 1771624799999, "quote_volume": 39.544928, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 33.26 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0166, "high": 0.01665, "low": 0.01658, "close": 0.01665, "volume": 5121.2, "close_time": 1771628399999, "quote_volume": 85.01254, "trades": 5, "taker_buy_base": 5121.2, "taker_buy_quote": 85.01254 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01665, "high": 0.01665, "low": 0.01665, "close": 0.01665, "volume": 0.0, "close_time": 1771631999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01662, "high": 0.0167, "low": 0.01659, "close": 0.0167, "volume": 44017.8, "close_time": 1771635599999, "quote_volume": 734.030917, "trades": 15, "taker_buy_base": 42676.1, "taker_buy_quote": 711.7471 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0166, "high": 0.01662, "low": 0.0166, "close": 0.01661, "volume": 3818.0, "close_time": 1771639199999, "quote_volume": 63.40607, "trades": 3, "taker_buy_base": 2909.0, "taker_buy_quote": 48.30758 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01666, "high": 0.01668, "low": 0.01666, "close": 0.01668, "volume": 2909.0, "close_time": 1771642799999, "quote_volume": 48.48212, "trades": 2, "taker_buy_base": 2909.0, "taker_buy_quote": 48.48212 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01662, "high": 0.01662, "low": 0.01655, "close": 0.01656, "volume": 8909.0, "close_time": 1771646399999, "quote_volume": 147.65304, "trades": 5, "taker_buy_base": 8909.0, "taker_buy_quote": 147.65304 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01662, "high": 0.01666, "low": 0.01662, "close": 0.01665, "volume": 12727.0, "close_time": 1771649999999, "quote_volume": 211.87728, "trades": 8, "taker_buy_base": 4909.0, "taker_buy_quote": 81.64758 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01675, "high": 0.01679, "low": 0.01674, "close": 0.01674, "volume": 9636.0, "close_time": 1771653599999, "quote_volume": 161.52663, "trades": 9, "taker_buy_base": 909.0, "taker_buy_quote": 15.23484 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01665, "high": 0.0167, "low": 0.01665, "close": 0.0167, "volume": 4000.0, "close_time": 1771657199999, "quote_volume": 66.7, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 33.4 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01669, "high": 0.01671, "low": 0.01667, "close": 0.01671, "volume": 8672.8, "close_time": 1771660799999, "quote_volume": 144.800758, "trades": 7, "taker_buy_base": 6265.8, "taker_buy_quote": 104.636068 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01668, "high": 0.01697, "low": 0.01667, "close": 0.01688, "volume": 63532.3, "close_time": 1771664399999, "quote_volume": 1069.268528, "trades": 41, "taker_buy_base": 30690.8, "taker_buy_quote": 514.138946 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01685, "high": 0.01715, "low": 0.01685, "close": 0.01706, "volume": 142272.7, "close_time": 1771667999999, "quote_volume": 2418.162026, "trades": 94, "taker_buy_base": 108624.7, "taker_buy_quote": 1846.773249 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01704, "high": 0.0172, "low": 0.01704, "close": 0.01718, "volume": 29236.5, "close_time": 1771671599999, "quote_volume": 500.131502, "trades": 23, "taker_buy_base": 20008.1, "taker_buy_quote": 342.28033 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01719, "high": 0.01736, "low": 0.01719, "close": 0.01734, "volume": 72332.3, "close_time": 1771675199999, "quote_volume": 1251.705629, "trades": 52, "taker_buy_base": 59199.4, "taker_buy_quote": 1024.330558 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01733, "high": 0.01736, "low": 0.01716, "close": 0.01716, "volume": 111529.1, "close_time": 1771678799999, "quote_volume": 1924.493938, "trades": 48, "taker_buy_base": 35904.5, "taker_buy_quote": 620.840252 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01719, "close": 0.01725, "volume": 40109.0, "close_time": 1771682399999, "quote_volume": 692.230445, "trades": 31, "taker_buy_base": 14181.0, "taker_buy_quote": 244.85315 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01726, "high": 0.01732, "low": 0.01713, "close": 0.01713, "volume": 31116.8, "close_time": 1771685999999, "quote_volume": 535.689218, "trades": 25, "taker_buy_base": 7307.3, "taker_buy_quote": 126.064351 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01715, "high": 0.01719, "low": 0.01706, "close": 0.01719, "volume": 16907.3, "close_time": 1771689599999, "quote_volume": 289.730721, "trades": 12, "taker_buy_base": 8516.9, "taker_buy_quote": 146.040547 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01713, "high": 0.01714, "low": 0.01699, "close": 0.01702, "volume": 92342.3, "close_time": 1771693199999, "quote_volume": 1576.516161, "trades": 55, "taker_buy_base": 41616.3, "taker_buy_quote": 709.672431 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01703, "high": 0.01706, "low": 0.01695, "close": 0.017, "volume": 34740.4, "close_time": 1771696799999, "quote_volume": 590.554484, "trades": 29, "taker_buy_base": 4847.3, "taker_buy_quote": 82.457979 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.01701, "high": 0.01721, "low": 0.01698, "close": 0.01719, "volume": 373063.7, "close_time": 1771700399999, "quote_volume": 6396.676574, "trades": 44, "taker_buy_base": 30151.8, "taker_buy_quote": 515.565796 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01715, "high": 0.01725, "low": 0.01713, "close": 0.01724, "volume": 45239.3, "close_time": 1771703999999, "quote_volume": 778.028867, "trades": 31, "taker_buy_base": 30695.5, "taker_buy_quote": 527.694541 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01719, "high": 0.01736, "low": 0.01718, "close": 0.01726, "volume": 156787.0, "close_time": 1771707599999, "quote_volume": 2710.188291, "trades": 92, "taker_buy_base": 149878.0, "taker_buy_quote": 2590.686231 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01728, "high": 0.01856, "low": 0.01728, "close": 0.01757, "volume": 2063331.4, "close_time": 1771711199999, "quote_volume": 37240.120741, "trades": 840, "taker_buy_base": 1062932.2, "taker_buy_quote": 19109.372995 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.01754, "high": 0.01765, "low": 0.01711, "close": 0.01711, "volume": 314922.9, "close_time": 1771714799999, "quote_volume": 5474.995075, "trades": 146, "taker_buy_base": 169630.9, "taker_buy_quote": 2949.64449 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01708, "high": 0.01722, "low": 0.01706, "close": 0.01714, "volume": 89025.6, "close_time": 1771718399999, "quote_volume": 1523.002302, "trades": 28, "taker_buy_base": 34864.6, "taker_buy_quote": 596.947505 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01713, "high": 0.01727, "low": 0.01688, "close": 0.01691, "volume": 193187.6, "close_time": 1771721999999, "quote_volume": 3280.889204, "trades": 164, "taker_buy_base": 84874.8, "taker_buy_quote": 1442.776561 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01692, "high": 0.01705, "low": 0.01692, "close": 0.01697, "volume": 49570.1, "close_time": 1771725599999, "quote_volume": 840.731341, "trades": 34, "taker_buy_base": 23750.9, "taker_buy_quote": 402.307589 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01702, "high": 0.01704, "low": 0.01681, "close": 0.01681, "volume": 146555.6, "close_time": 1771729199999, "quote_volume": 2472.634925, "trades": 157, "taker_buy_base": 47393.1, "taker_buy_quote": 800.376424 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01681, "high": 0.01684, "low": 0.01678, "close": 0.01682, "volume": 23226.3, "close_time": 1771732799999, "quote_volume": 390.428647, "trades": 15, "taker_buy_base": 7954.1, "taker_buy_quote": 133.65903 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01688, "high": 0.01688, "low": 0.01677, "close": 0.01677, "volume": 25757.4, "close_time": 1771736399999, "quote_volume": 432.82719, "trades": 18, "taker_buy_base": 6878.7, "taker_buy_quote": 115.869882 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01679, "high": 0.0168, "low": 0.01671, "close": 0.01671, "volume": 65732.2, "close_time": 1771739999999, "quote_volume": 1101.24808, "trades": 41, "taker_buy_base": 10944.6, "taker_buy_quote": 183.446834 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01672, "high": 0.01676, "low": 0.01662, "close": 0.01671, "volume": 56060.3, "close_time": 1771743599999, "quote_volume": 935.802299, "trades": 109, "taker_buy_base": 24463.2, "taker_buy_quote": 408.452112 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01669, "high": 0.01672, "low": 0.01665, "close": 0.01668, "volume": 86407.1, "close_time": 1771747199999, "quote_volume": 1440.604494, "trades": 42, "taker_buy_base": 37655.3, "taker_buy_quote": 627.293523 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01668, "high": 0.01668, "low": 0.0164, "close": 0.01644, "volume": 216861.6, "close_time": 1771750799999, "quote_volume": 3581.048633, "trades": 136, "taker_buy_base": 148170.3, "taker_buy_quote": 2443.989474 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0165, "high": 0.01676, "low": 0.01649, "close": 0.01676, "volume": 128455.3, "close_time": 1771754399999, "quote_volume": 2133.952175, "trades": 62, "taker_buy_base": 54122.7, "taker_buy_quote": 897.863695 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.01671, "high": 0.01671, "low": 0.01658, "close": 0.01663, "volume": 152591.4, "close_time": 1771757999999, "quote_volume": 2538.574815, "trades": 78, "taker_buy_base": 31814.1, "taker_buy_quote": 530.833165 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01667, "high": 0.01668, "low": 0.0166, "close": 0.0166, "volume": 62030.5, "close_time": 1771761599999, "quote_volume": 1031.085094, "trades": 36, "taker_buy_base": 1000.0, "taker_buy_quote": 16.66 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01662, "high": 0.01664, "low": 0.01646, "close": 0.01648, "volume": 59710.6, "close_time": 1771765199999, "quote_volume": 987.686907, "trades": 39, "taker_buy_base": 18714.1, "taker_buy_quote": 309.561995 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01647, "high": 0.01656, "low": 0.01642, "close": 0.01647, "volume": 126491.7, "close_time": 1771768799999, "quote_volume": 2089.351056, "trades": 50, "taker_buy_base": 74747.9, "taker_buy_quote": 1234.941853 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01648, "high": 0.01648, "low": 0.01637, "close": 0.01638, "volume": 45875.7, "close_time": 1771772399999, "quote_volume": 752.665087, "trades": 26, "taker_buy_base": 36858.6, "taker_buy_quote": 604.211366 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01641, "high": 0.0165, "low": 0.01633, "close": 0.0165, "volume": 44531.7, "close_time": 1771775999999, "quote_volume": 730.709448, "trades": 26, "taker_buy_base": 12240.3, "taker_buy_quote": 200.358254 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01652, "high": 0.01652, "low": 0.0164, "close": 0.01645, "volume": 15514.8, "close_time": 1771779599999, "quote_volume": 255.103312, "trades": 10, "taker_buy_base": 2000.0, "taker_buy_quote": 32.9 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01652, "high": 0.01652, "low": 0.0164, "close": 0.01643, "volume": 48140.9, "close_time": 1771783199999, "quote_volume": 791.581239, "trades": 25, "taker_buy_base": 16033.6, "taker_buy_quote": 263.471646 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01648, "high": 0.01652, "low": 0.01647, "close": 0.01647, "volume": 17586.4, "close_time": 1771786799999, "quote_volume": 289.904665, "trades": 11, "taker_buy_base": 878.7, "taker_buy_quote": 14.516124 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01641, "high": 0.01644, "low": 0.01641, "close": 0.01642, "volume": 10137.6, "close_time": 1771790399999, "quote_volume": 166.447241, "trades": 6, "taker_buy_base": 6972.5, "taker_buy_quote": 114.427512 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0164, "high": 0.01651, "low": 0.0164, "close": 0.01645, "volume": 7266.9, "close_time": 1771793999999, "quote_volume": 119.581581, "trades": 6, "taker_buy_base": 1266.9, "taker_buy_quote": 20.881581 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01645, "high": 0.01646, "low": 0.01616, "close": 0.0162, "volume": 650272.9, "close_time": 1771797599999, "quote_volume": 10584.622564, "trades": 73, "taker_buy_base": 65339.3, "taker_buy_quote": 1061.255688 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01623, "high": 0.01635, "low": 0.01621, "close": 0.01635, "volume": 31791.1, "close_time": 1771801199999, "quote_volume": 516.614633, "trades": 14, "taker_buy_base": 24276.3, "taker_buy_quote": 394.501559 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01642, "high": 0.01644, "low": 0.01636, "close": 0.01636, "volume": 7818.0, "close_time": 1771804799999, "quote_volume": 128.34975, "trades": 5, "taker_buy_base": 4000.0, "taker_buy_quote": 65.7 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01638, "high": 0.0164, "low": 0.01625, "close": 0.01629, "volume": 23359.3, "close_time": 1771808399999, "quote_volume": 381.083123, "trades": 15, "taker_buy_base": 8894.9, "taker_buy_quote": 145.118465 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.01618, "high": 0.01618, "low": 0.01534, "close": 0.01541, "volume": 442390.7, "close_time": 1771811999999, "quote_volume": 6960.071648, "trades": 239, "taker_buy_base": 312845.7, "taker_buy_quote": 4925.734592 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01537, "high": 0.01564, "low": 0.01537, "close": 0.01561, "volume": 60116.1, "close_time": 1771815599999, "quote_volume": 931.083487, "trades": 37, "taker_buy_base": 40662.1, "taker_buy_quote": 630.242827 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01563, "high": 0.01573, "low": 0.01558, "close": 0.01573, "volume": 25567.3, "close_time": 1771819199999, "quote_volume": 399.245954, "trades": 16, "taker_buy_base": 17516.5, "taker_buy_quote": 273.5174 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01572, "high": 0.01575, "low": 0.0156, "close": 0.0156, "volume": 32909.0, "close_time": 1771822799999, "quote_volume": 517.0204, "trades": 18, "taker_buy_base": 30000.0, "taker_buy_quote": 471.4 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01559, "high": 0.01574, "low": 0.01559, "close": 0.01571, "volume": 15818.0, "close_time": 1771826399999, "quote_volume": 248.26805, "trades": 9, "taker_buy_base": 12000.0, "taker_buy_quote": 188.2 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0158, "close": 0.01588, "volume": 61386.1, "close_time": 1771829999999, "quote_volume": 973.570572, "trades": 31, "taker_buy_base": 41026.0, "taker_buy_quote": 650.43184 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01585, "high": 0.01597, "low": 0.01579, "close": 0.01597, "volume": 60269.0, "close_time": 1771833599999, "quote_volume": 955.406375, "trades": 46, "taker_buy_base": 8649.8, "taker_buy_quote": 137.660956 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01584, "high": 0.01584, "low": 0.01576, "close": 0.01576, "volume": 333877.9, "close_time": 1771837199999, "quote_volume": 5263.350194, "trades": 37, "taker_buy_base": 318436.7, "taker_buy_quote": 5019.660552 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01579, "high": 0.01601, "low": 0.01574, "close": 0.01598, "volume": 34901.5, "close_time": 1771840799999, "quote_volume": 555.535053, "trades": 29, "taker_buy_base": 24871.6, "taker_buy_quote": 396.719412 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01594, "high": 0.01595, "low": 0.01587, "close": 0.01592, "volume": 41786.4, "close_time": 1771844399999, "quote_volume": 664.688937, "trades": 48, "taker_buy_base": 10910.3, "taker_buy_quote": 173.648346 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01593, "high": 0.01599, "low": 0.01588, "close": 0.01589, "volume": 52387.4, "close_time": 1771847999999, "quote_volume": 834.642986, "trades": 46, "taker_buy_base": 2000.0, "taker_buy_quote": 31.92182 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0159, "high": 0.01609, "low": 0.0159, "close": 0.01603, "volume": 62456.9, "close_time": 1771851599999, "quote_volume": 998.754057, "trades": 77, "taker_buy_base": 20821.9, "taker_buy_quote": 332.337667 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01604, "high": 0.01604, "low": 0.01588, "close": 0.01588, "volume": 108443.1, "close_time": 1771855199999, "quote_volume": 1731.896459, "trades": 115, "taker_buy_base": 23553.5, "taker_buy_quote": 376.233023 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.01588, "high": 0.01588, "low": 0.01571, "close": 0.01577, "volume": 110507.2, "close_time": 1771858799999, "quote_volume": 1745.004027, "trades": 87, "taker_buy_base": 24695.3, "taker_buy_quote": 389.75129 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01578, "high": 0.01578, "low": 0.01554, "close": 0.01555, "volume": 87341.4, "close_time": 1771862399999, "quote_volume": 1369.381372, "trades": 75, "taker_buy_base": 16626.5, "taker_buy_quote": 260.20261 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01554, "high": 0.01559, "low": 0.01544, "close": 0.01548, "volume": 65014.4, "close_time": 1771865999999, "quote_volume": 1007.808392, "trades": 47, "taker_buy_base": 35015.4, "taker_buy_quote": 541.967522 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01551, "high": 0.01551, "low": 0.01517, "close": 0.01531, "volume": 369407.8, "close_time": 1771869599999, "quote_volume": 5641.638373, "trades": 266, "taker_buy_base": 186299.5, "taker_buy_quote": 2844.122883 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01537, "high": 0.01543, "low": 0.01534, "close": 0.01534, "volume": 54987.1, "close_time": 1771873199999, "quote_volume": 845.788454, "trades": 39, "taker_buy_base": 20767.3, "taker_buy_quote": 319.534812 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01528, "close": 0.0153, "volume": 14038.2, "close_time": 1771876799999, "quote_volume": 214.933336, "trades": 12, "taker_buy_base": 5227.0, "taker_buy_quote": 80.09582 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0153, "high": 0.01537, "low": 0.01525, "close": 0.01537, "volume": 36141.2, "close_time": 1771880399999, "quote_volume": 552.536507, "trades": 36, "taker_buy_base": 15807.5, "taker_buy_quote": 241.609077 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01539, "high": 0.01541, "low": 0.01538, "close": 0.01541, "volume": 6777.8, "close_time": 1771883999999, "quote_volume": 104.371398, "trades": 6, "taker_buy_base": 4050.8, "taker_buy_quote": 62.375598 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01543, "high": 0.01548, "low": 0.01543, "close": 0.01548, "volume": 24091.6, "close_time": 1771887599999, "quote_volume": 372.415242, "trades": 19, "taker_buy_base": 8273.6, "taker_buy_quote": 127.868962 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01545, "high": 0.01545, "low": 0.01545, "close": 0.01545, "volume": 2000.0, "close_time": 1771891199999, "quote_volume": 30.9, "trades": 1, "taker_buy_base": 2000.0, "taker_buy_quote": 30.9 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01546, "high": 0.01553, "low": 0.01544, "close": 0.01553, "volume": 5684.4, "close_time": 1771894799999, "quote_volume": 88.00455, "trades": 7, "taker_buy_base": 4280.1, "taker_buy_quote": 66.322158 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01548, "high": 0.01552, "low": 0.0152, "close": 0.01545, "volume": 76410.5, "close_time": 1771898399999, "quote_volume": 1177.618534, "trades": 45, "taker_buy_base": 3940.0, "taker_buy_quote": 60.407384 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01534, "close": 0.01534, "volume": 664.9, "close_time": 1771901999999, "quote_volume": 10.199566, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01529, "high": 0.01529, "low": 0.01517, "close": 0.01518, "volume": 22037.8, "close_time": 1771905599999, "quote_volume": 334.887501, "trades": 15, "taker_buy_base": 13603.8, "taker_buy_quote": 206.515988 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01525, "high": 0.01525, "low": 0.01512, "close": 0.01516, "volume": 39965.8, "close_time": 1771909199999, "quote_volume": 606.307657, "trades": 28, "taker_buy_base": 16546.4, "taker_buy_quote": 251.075105 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01518, "high": 0.01527, "low": 0.01499, "close": 0.01501, "volume": 61542.0, "close_time": 1771912799999, "quote_volume": 926.647456, "trades": 33, "taker_buy_base": 40670.1, "taker_buy_quote": 612.206778 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01502, "close": 0.01502, "volume": 2403.5, "close_time": 1771916399999, "quote_volume": 36.112675, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01501, "high": 0.01508, "low": 0.01494, "close": 0.01502, "volume": 40306.8, "close_time": 1771919999999, "quote_volume": 605.517445, "trades": 24, "taker_buy_base": 27519.6, "taker_buy_quote": 413.582181 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.015, "high": 0.0151, "low": 0.01495, "close": 0.01509, "volume": 27756.8, "close_time": 1771923599999, "quote_volume": 417.853184, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01498, "close": 0.01507, "volume": 22580.7, "close_time": 1771927199999, "quote_volume": 339.913074, "trades": 20, "taker_buy_base": 10030.2, "taker_buy_quote": 151.013391 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01509, "high": 0.01511, "low": 0.01502, "close": 0.01508, "volume": 63333.1, "close_time": 1771930799999, "quote_volume": 954.443824, "trades": 40, "taker_buy_base": 11570.8, "taker_buy_quote": 174.333172 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01507, "high": 0.01509, "low": 0.01504, "close": 0.01506, "volume": 31696.0, "close_time": 1771934399999, "quote_volume": 477.541152, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01508, "high": 0.01514, "low": 0.01505, "close": 0.01508, "volume": 57452.8, "close_time": 1771937999999, "quote_volume": 866.75488, "trades": 38, "taker_buy_base": 6000.0, "taker_buy_quote": 90.4 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01507, "high": 0.01515, "low": 0.01486, "close": 0.01514, "volume": 173919.5, "close_time": 1771941599999, "quote_volume": 2610.809355, "trades": 85, "taker_buy_base": 103731.0, "taker_buy_quote": 1558.909055 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0151, "high": 0.01534, "low": 0.01508, "close": 0.0153, "volume": 173416.1, "close_time": 1771945199999, "quote_volume": 2635.109753, "trades": 164, "taker_buy_base": 35714.7, "taker_buy_quote": 542.58995 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0153, "high": 0.01543, "low": 0.01527, "close": 0.01541, "volume": 43551.5, "close_time": 1771948799999, "quote_volume": 668.19873, "trades": 40, "taker_buy_base": 16668.6, "taker_buy_quote": 255.838637 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01541, "high": 0.01548, "low": 0.01526, "close": 0.01536, "volume": 40858.6, "close_time": 1771952399999, "quote_volume": 627.393282, "trades": 42, "taker_buy_base": 15223.4, "taker_buy_quote": 233.838434 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01536, "high": 0.01536, "low": 0.0153, "close": 0.01533, "volume": 27902.8, "close_time": 1771955999999, "quote_volume": 428.011039, "trades": 22, "taker_buy_base": 6878.4, "taker_buy_quote": 105.388304 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01535, "high": 0.01544, "low": 0.01533, "close": 0.01542, "volume": 22483.2, "close_time": 1771959599999, "quote_volume": 346.440064, "trades": 20, "taker_buy_base": 17635.2, "taker_buy_quote": 271.829344 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01542, "high": 0.01546, "low": 0.01534, "close": 0.01543, "volume": 32843.9, "close_time": 1771963199999, "quote_volume": 506.341459, "trades": 27, "taker_buy_base": 29513.6, "taker_buy_quote": 455.021536 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01543, "high": 0.01547, "low": 0.0154, "close": 0.0154, "volume": 66167.5, "close_time": 1771966799999, "quote_volume": 1021.002844, "trades": 44, "taker_buy_base": 22604.8, "taker_buy_quote": 348.939936 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01541, "high": 0.01541, "low": 0.01532, "close": 0.01532, "volume": 31331.2, "close_time": 1771970399999, "quote_volume": 481.187232, "trades": 27, "taker_buy_base": 25513.6, "taker_buy_quote": 391.857984 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01534, "high": 0.01541, "low": 0.01533, "close": 0.01541, "volume": 11049.2, "close_time": 1771973999999, "quote_volume": 169.850636, "trades": 11, "taker_buy_base": 4201.2, "taker_buy_quote": 64.585356 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01531, "high": 0.01541, "low": 0.01531, "close": 0.01536, "volume": 98159.3, "close_time": 1771977599999, "quote_volume": 1508.559762, "trades": 40, "taker_buy_base": 63214.5, "taker_buy_quote": 971.580387 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01533, "high": 0.01538, "low": 0.01529, "close": 0.01538, "volume": 24905.8, "close_time": 1771981199999, "quote_volume": 381.246875, "trades": 20, "taker_buy_base": 15999.2, "taker_buy_quote": 244.977749 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0154, "high": 0.01586, "low": 0.01538, "close": 0.01579, "volume": 69281.1, "close_time": 1771984799999, "quote_volume": 1085.519571, "trades": 39, "taker_buy_base": 26998.3, "taker_buy_quote": 424.353264 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.01582, "high": 0.01593, "low": 0.01582, "close": 0.01585, "volume": 28736.0, "close_time": 1771988399999, "quote_volume": 456.122674, "trades": 21, "taker_buy_base": 22736.1, "taker_buy_quote": 360.959261 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01588, "high": 0.01589, "low": 0.01573, "close": 0.01573, "volume": 21231.3, "close_time": 1771991999999, "quote_volume": 335.488501, "trades": 19, "taker_buy_base": 12731.9, "taker_buy_quote": 201.28798 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01573, "high": 0.01584, "low": 0.01563, "close": 0.01581, "volume": 83547.5, "close_time": 1771995599999, "quote_volume": 1313.427627, "trades": 50, "taker_buy_base": 66999.1, "taker_buy_quote": 1053.165822 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.01581, "high": 0.01586, "low": 0.01565, "close": 0.01576, "volume": 62353.7, "close_time": 1771999199999, "quote_volume": 983.204307, "trades": 41, "taker_buy_base": 44353.9, "taker_buy_quote": 699.207477 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01576, "high": 0.01582, "low": 0.01574, "close": 0.01574, "volume": 28998.3, "close_time": 1772002799999, "quote_volume": 457.693176, "trades": 23, "taker_buy_base": 22998.5, "taker_buy_quote": 363.086329 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.01573, "high": 0.0158, "low": 0.01572, "close": 0.01572, "volume": 14999.3, "close_time": 1772006399999, "quote_volume": 236.148974, "trades": 11, "taker_buy_base": 10999.7, "taker_buy_quote": 173.225267 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01572, "high": 0.01572, "low": 0.01572, "close": 0.01572, "volume": 0.0, "close_time": 1772009999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.01594, "high": 0.01594, "low": 0.01591, "close": 0.01591, "volume": 2457.9, "close_time": 1772013599999, "quote_volume": 39.118926, "trades": 2, "taker_buy_base": 2457.9, "taker_buy_quote": 39.118926 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01585, "high": 0.01587, "low": 0.01577, "close": 0.01578, "volume": 72999.6, "close_time": 1772017199999, "quote_volume": 1154.673743, "trades": 48, "taker_buy_base": 5001.2, "taker_buy_quote": 79.239039 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01577, "high": 0.01579, "low": 0.01569, "close": 0.01578, "volume": 79498.3, "close_time": 1772020799999, "quote_volume": 1251.678225, "trades": 52, "taker_buy_base": 500.0, "taker_buy_quote": 7.895 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01579, "high": 0.01594, "low": 0.01573, "close": 0.01589, "volume": 72571.7, "close_time": 1772024399999, "quote_volume": 1151.548486, "trades": 56, "taker_buy_base": 29072.8, "taker_buy_quote": 461.775912 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.01587, "high": 0.01607, "low": 0.01587, "close": 0.01599, "volume": 208283.8, "close_time": 1772027999999, "quote_volume": 3331.311531, "trades": 256, "taker_buy_base": 92419.3, "taker_buy_quote": 1479.179741 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01599, "high": 0.01612, "low": 0.01592, "close": 0.01612, "volume": 56664.3, "close_time": 1772031599999, "quote_volume": 906.896495, "trades": 50, "taker_buy_base": 35845.6, "taker_buy_quote": 573.737236 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.01616, "high": 0.0164, "low": 0.01609, "close": 0.01633, "volume": 128915.4, "close_time": 1772035199999, "quote_volume": 2096.570595, "trades": 70, "taker_buy_base": 78453.5, "taker_buy_quote": 1277.681494 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01637, "high": 0.01646, "low": 0.01633, "close": 0.01646, "volume": 106010.6, "close_time": 1772038799999, "quote_volume": 1738.367391, "trades": 55, "taker_buy_base": 39828.0, "taker_buy_quote": 653.010895 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.01647, "high": 0.01674, "low": 0.01647, "close": 0.01668, "volume": 156942.1, "close_time": 1772042399999, "quote_volume": 2604.550164, "trades": 59, "taker_buy_base": 116266.9, "taker_buy_quote": 1927.617985 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0167, "high": 0.01687, "low": 0.01664, "close": 0.01687, "volume": 1094916.4, "close_time": 1772045999999, "quote_volume": 18326.852977, "trades": 122, "taker_buy_base": 962102.1, "taker_buy_quote": 16095.842536 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.01686, "high": 0.01689, "low": 0.01674, "close": 0.01689, "volume": 44108.4, "close_time": 1772049599999, "quote_volume": 741.356048, "trades": 24, "taker_buy_base": 1938.2, "taker_buy_quote": 32.666205 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01693, "high": 0.0172, "low": 0.01689, "close": 0.01711, "volume": 98295.4, "close_time": 1772053199999, "quote_volume": 1679.210611, "trades": 54, "taker_buy_base": 47523.9, "taker_buy_quote": 811.032472 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.01716, "high": 0.0175, "low": 0.01711, "close": 0.01717, "volume": 248186.6, "close_time": 1772056799999, "quote_volume": 4293.704073, "trades": 107, "taker_buy_base": 55325.4, "taker_buy_quote": 955.635143 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.01724, "high": 0.01725, "low": 0.01694, "close": 0.01694, "volume": 38159.4, "close_time": 1772060399999, "quote_volume": 652.256565, "trades": 27, "taker_buy_base": 999.9, "taker_buy_quote": 17.248275 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0169, "high": 0.01692, "low": 0.01655, "close": 0.01667, "volume": 46378.8, "close_time": 1772063999999, "quote_volume": 775.279852, "trades": 35, "taker_buy_base": 17878.6, "taker_buy_quote": 299.397476 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01667, "high": 0.01681, "low": 0.0166, "close": 0.01664, "volume": 90425.6, "close_time": 1772067599999, "quote_volume": 1510.867691, "trades": 49, "taker_buy_base": 19096.2, "taker_buy_quote": 319.463244 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0166, "high": 0.01673, "low": 0.01654, "close": 0.01654, "volume": 45514.4, "close_time": 1772071199999, "quote_volume": 759.306581, "trades": 31, "taker_buy_base": 8817.9, "taker_buy_quote": 147.034393 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.01653, "high": 0.01658, "low": 0.01644, "close": 0.01658, "volume": 93029.6, "close_time": 1772074799999, "quote_volume": 1535.137329, "trades": 73, "taker_buy_base": 14818.7, "taker_buy_quote": 244.770195 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.01659, "high": 0.01661, "low": 0.01646, "close": 0.01649, "volume": 92440.0, "close_time": 1772078399999, "quote_volume": 1528.207823, "trades": 74, "taker_buy_base": 15818.4, "taker_buy_quote": 261.090528 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01647, "high": 0.01659, "low": 0.01645, "close": 0.01651, "volume": 215114.2, "close_time": 1772081999999, "quote_volume": 3552.471249, "trades": 88, "taker_buy_base": 132166.6, "taker_buy_quote": 2183.37211 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.01648, "high": 0.01648, "low": 0.01629, "close": 0.01639, "volume": 95926.2, "close_time": 1772085599999, "quote_volume": 1571.844403, "trades": 117, "taker_buy_base": 34079.5, "taker_buy_quote": 558.863379 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.01639, "high": 0.01644, "low": 0.01633, "close": 0.01635, "volume": 91293.6, "close_time": 1772089199999, "quote_volume": 1494.198852, "trades": 87, "taker_buy_base": 20613.4, "taker_buy_quote": 337.349559 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.01634, "high": 0.01642, "low": 0.01634, "close": 0.01637, "volume": 28334.8, "close_time": 1772092799999, "quote_volume": 464.174221, "trades": 24, "taker_buy_base": 5228.1, "taker_buy_quote": 85.604507 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01638, "high": 0.01644, "low": 0.01631, "close": 0.01644, "volume": 51141.3, "close_time": 1772096399999, "quote_volume": 837.51794, "trades": 33, "taker_buy_base": 23256.2, "taker_buy_quote": 381.037772 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01643, "high": 0.01655, "low": 0.01643, "close": 0.0165, "volume": 52052.4, "close_time": 1772099999999, "quote_volume": 859.784239, "trades": 35, "taker_buy_base": 16975.8, "taker_buy_quote": 280.245135 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.01648, "high": 0.01648, "low": 0.01625, "close": 0.01626, "volume": 158597.6, "close_time": 1772103599999, "quote_volume": 2596.745535, "trades": 52, "taker_buy_base": 63430.8, "taker_buy_quote": 1040.221774 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01626, "high": 0.01627, "low": 0.01619, "close": 0.01619, "volume": 92709.4, "close_time": 1772107199999, "quote_volume": 1505.137537, "trades": 50, "taker_buy_base": 10757.7, "taker_buy_quote": 174.366098 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0162, "high": 0.01625, "low": 0.01618, "close": 0.01624, "volume": 81863.1, "close_time": 1772110799999, "quote_volume": 1326.74706, "trades": 33, "taker_buy_base": 34575.1, "taker_buy_quote": 560.540087 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.01625, "high": 0.01625, "low": 0.0162, "close": 0.01623, "volume": 19180.7, "close_time": 1772114399999, "quote_volume": 310.991719, "trades": 8, "taker_buy_base": 15680.7, "taker_buy_quote": 254.186719 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01614, "high": 0.01621, "low": 0.01604, "close": 0.01615, "volume": 104257.6, "close_time": 1772117999999, "quote_volume": 1682.280438, "trades": 46, "taker_buy_base": 36584.2, "taker_buy_quote": 589.717743 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01614, "high": 0.01618, "low": 0.01603, "close": 0.01618, "volume": 365726.3, "close_time": 1772121599999, "quote_volume": 5890.421032, "trades": 84, "taker_buy_base": 86589.0, "taker_buy_quote": 1394.740049 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01618, "high": 0.01618, "low": 0.01572, "close": 0.01572, "volume": 973473.7, "close_time": 1772125199999, "quote_volume": 15626.848861, "trades": 257, "taker_buy_base": 196128.6, "taker_buy_quote": 3122.957019 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01577, "high": 0.01589, "low": 0.01577, "close": 0.01585, "volume": 54734.6, "close_time": 1772128799999, "quote_volume": 866.405612, "trades": 25, "taker_buy_base": 50878.6, "taker_buy_quote": 805.277631 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01585, "high": 0.01605, "low": 0.01578, "close": 0.01605, "volume": 46014.4, "close_time": 1772132399999, "quote_volume": 730.314279, "trades": 23, "taker_buy_base": 38757.2, "taker_buy_quote": 615.262052 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01604, "high": 0.01634, "low": 0.01604, "close": 0.01618, "volume": 175728.8, "close_time": 1772135999999, "quote_volume": 2842.861667, "trades": 62, "taker_buy_base": 157551.5, "taker_buy_quote": 2548.28668 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01615, "high": 0.0162, "low": 0.01605, "close": 0.01606, "volume": 53445.4, "close_time": 1772139599999, "quote_volume": 861.865327, "trades": 36, "taker_buy_base": 40682.9, "taker_buy_quote": 656.299063 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01607, "high": 0.01611, "low": 0.01605, "close": 0.0161, "volume": 20204.7, "close_time": 1772143199999, "quote_volume": 324.911749, "trades": 16, "taker_buy_base": 9190.3, "taker_buy_quote": 147.823232 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01608, "high": 0.01613, "low": 0.01604, "close": 0.01607, "volume": 42480.3, "close_time": 1772146799999, "quote_volume": 684.000501, "trades": 13, "taker_buy_base": 38041.0, "taker_buy_quote": 612.679736 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01618, "high": 0.01621, "low": 0.01611, "close": 0.01611, "volume": 41694.3, "close_time": 1772150399999, "quote_volume": 674.413485, "trades": 26, "taker_buy_base": 7177.4, "taker_buy_quote": 115.786573 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01612, "high": 0.01621, "low": 0.01609, "close": 0.01615, "volume": 48110.1, "close_time": 1772153999999, "quote_volume": 777.353003, "trades": 18, "taker_buy_base": 38500.0, "taker_buy_quote": 621.88 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0161, "high": 0.01615, "low": 0.01605, "close": 0.01615, "volume": 52638.2, "close_time": 1772157599999, "quote_volume": 847.457429, "trades": 26, "taker_buy_base": 28260.1, "taker_buy_quote": 454.741078 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01616, "high": 0.01634, "low": 0.01614, "close": 0.0163, "volume": 61346.4, "close_time": 1772161199999, "quote_volume": 997.390901, "trades": 28, "taker_buy_base": 19380.5, "taker_buy_quote": 314.547954 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01625, "high": 0.01643, "low": 0.01621, "close": 0.01642, "volume": 16436.2, "close_time": 1772164799999, "quote_volume": 268.437991, "trades": 9, "taker_buy_base": 4194.2, "taker_buy_quote": 68.043518 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0164, "high": 0.01651, "low": 0.0164, "close": 0.01645, "volume": 23817.9, "close_time": 1772168399999, "quote_volume": 391.958097, "trades": 10, "taker_buy_base": 15878.6, "taker_buy_quote": 261.076612 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.01649, "high": 0.01653, "low": 0.01643, "close": 0.01643, "volume": 43285.8, "close_time": 1772171999999, "quote_volume": 712.926523, "trades": 27, "taker_buy_base": 25014.4, "taker_buy_quote": 411.767775 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.01644, "high": 0.01648, "low": 0.0164, "close": 0.01646, "volume": 43968.1, "close_time": 1772175599999, "quote_volume": 723.084926, "trades": 27, "taker_buy_base": 30135.8, "taker_buy_quote": 495.484661 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.01643, "high": 0.01649, "low": 0.01637, "close": 0.01648, "volume": 52596.3, "close_time": 1772179199999, "quote_volume": 863.50676, "trades": 27, "taker_buy_base": 14939.3, "taker_buy_quote": 245.081341 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01652, "high": 0.01658, "low": 0.01652, "close": 0.01656, "volume": 28632.7, "close_time": 1772182799999, "quote_volume": 474.228212, "trades": 15, "taker_buy_base": 3875.5, "taker_buy_quote": 64.127766 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0166, "high": 0.0166, "low": 0.01645, "close": 0.01647, "volume": 57649.1, "close_time": 1772186399999, "quote_volume": 952.431968, "trades": 23, "taker_buy_base": 25356.6, "taker_buy_quote": 418.337739 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.01646, "high": 0.01649, "low": 0.01619, "close": 0.01625, "volume": 173593.5, "close_time": 1772189999999, "quote_volume": 2827.167184, "trades": 87, "taker_buy_base": 58970.5, "taker_buy_quote": 959.78442 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.01626, "high": 0.0163, "low": 0.01604, "close": 0.01609, "volume": 91016.7, "close_time": 1772193599999, "quote_volume": 1470.425027, "trades": 51, "taker_buy_base": 67325.7, "taker_buy_quote": 1087.549095 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01607, "high": 0.01607, "low": 0.01596, "close": 0.01598, "volume": 64032.6, "close_time": 1772197199999, "quote_volume": 1025.410554, "trades": 39, "taker_buy_base": 38157.8, "taker_buy_quote": 611.087389 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.01601, "high": 0.01601, "low": 0.01578, "close": 0.01586, "volume": 128429.3, "close_time": 1772200799999, "quote_volume": 2037.144402, "trades": 62, "taker_buy_base": 68228.4, "taker_buy_quote": 1079.8391 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01588, "high": 0.01596, "low": 0.01587, "close": 0.0159, "volume": 15666.1, "close_time": 1772204399999, "quote_volume": 249.074662, "trades": 15, "taker_buy_base": 12848.2, "taker_buy_quote": 204.223087 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.01595, "high": 0.01597, "low": 0.01584, "close": 0.01594, "volume": 70609.7, "close_time": 1772207999999, "quote_volume": 1122.684602, "trades": 40, "taker_buy_base": 43762.1, "taker_buy_quote": 695.964456 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01597, "high": 0.016, "low": 0.01582, "close": 0.01583, "volume": 100144.6, "close_time": 1772211599999, "quote_volume": 1593.214454, "trades": 49, "taker_buy_base": 72871.7, "taker_buy_quote": 1159.652565 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.01582, "high": 0.01597, "low": 0.01573, "close": 0.01597, "volume": 65519.2, "close_time": 1772215199999, "quote_volume": 1038.1582, "trades": 45, "taker_buy_base": 37347.6, "taker_buy_quote": 590.326457 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01584, "close": 0.01584, "volume": 30946.7, "close_time": 1772218799999, "quote_volume": 492.125074, "trades": 22, "taker_buy_base": 19884.4, "taker_buy_quote": 316.443897 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01584, "high": 0.01584, "low": 0.01572, "close": 0.01579, "volume": 64896.8, "close_time": 1772222399999, "quote_volume": 1024.782043, "trades": 41, "taker_buy_base": 44574.5, "taker_buy_quote": 703.386744 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01578, "high": 0.01586, "low": 0.01578, "close": 0.01583, "volume": 53150.7, "close_time": 1772225999999, "quote_volume": 840.606769, "trades": 37, "taker_buy_base": 26403.1, "taker_buy_quote": 417.594371 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0158, "high": 0.01582, "low": 0.01573, "close": 0.01576, "volume": 28872.8, "close_time": 1772229599999, "quote_volume": 455.758015, "trades": 17, "taker_buy_base": 15317.9, "taker_buy_quote": 241.472676 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01576, "high": 0.01579, "low": 0.01556, "close": 0.01565, "volume": 47583.7, "close_time": 1772233199999, "quote_volume": 744.835915, "trades": 15, "taker_buy_base": 39593.7, "taker_buy_quote": 619.552453 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.01582, "high": 0.01585, "low": 0.01578, "close": 0.01584, "volume": 22013.9, "close_time": 1772236799999, "quote_volume": 348.17876, "trades": 11, "taker_buy_base": 6300.5, "taker_buy_quote": 99.811915 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01586, "high": 0.01597, "low": 0.01584, "close": 0.01597, "volume": 22884.5, "close_time": 1772240399999, "quote_volume": 364.136422, "trades": 17, "taker_buy_base": 14941.9, "taker_buy_quote": 237.825638 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.01599, "high": 0.016, "low": 0.01587, "close": 0.01588, "volume": 60591.1, "close_time": 1772243999999, "quote_volume": 963.837913, "trades": 38, "taker_buy_base": 40453.9, "taker_buy_quote": 643.475984 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.01588, "high": 0.01596, "low": 0.01588, "close": 0.01592, "volume": 44782.0, "close_time": 1772247599999, "quote_volume": 713.489883, "trades": 31, "taker_buy_base": 42903.4, "taker_buy_quote": 683.620143 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0159, "high": 0.01591, "low": 0.0158, "close": 0.01581, "volume": 18569.3, "close_time": 1772251199999, "quote_volume": 294.290312, "trades": 15, "taker_buy_base": 12196.5, "taker_buy_quote": 193.189525 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01581, "high": 0.01582, "low": 0.01572, "close": 0.01578, "volume": 48771.6, "close_time": 1772254799999, "quote_volume": 770.143739, "trades": 30, "taker_buy_base": 7196.5, "taker_buy_quote": 113.582591 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0158, "high": 0.0158, "low": 0.01567, "close": 0.01567, "volume": 110608.4, "close_time": 1772258399999, "quote_volume": 1735.86825, "trades": 54, "taker_buy_base": 93875.1, "taker_buy_quote": 1472.69986 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01565, "high": 0.01566, "low": 0.01494, "close": 0.01494, "volume": 388503.8, "close_time": 1772261999999, "quote_volume": 5924.330994, "trades": 163, "taker_buy_base": 170702.6, "taker_buy_quote": 2598.928218 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.01493, "high": 0.01518, "low": 0.0147, "close": 0.01507, "volume": 227460.6, "close_time": 1772265599999, "quote_volume": 3392.335279, "trades": 126, "taker_buy_base": 121411.3, "taker_buy_quote": 1812.478463 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01492, "high": 0.01495, "low": 0.01478, "close": 0.01478, "volume": 125550.2, "close_time": 1772269199999, "quote_volume": 1863.15387, "trades": 58, "taker_buy_base": 46801.7, "taker_buy_quote": 694.692498 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.01481, "high": 0.01491, "low": 0.01478, "close": 0.01479, "volume": 78350.3, "close_time": 1772272799999, "quote_volume": 1163.541913, "trades": 44, "taker_buy_base": 30165.8, "taker_buy_quote": 447.147143 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01476, "high": 0.01496, "low": 0.0147, "close": 0.01488, "volume": 61288.8, "close_time": 1772276399999, "quote_volume": 909.716397, "trades": 41, "taker_buy_base": 27393.1, "taker_buy_quote": 405.376475 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01486, "high": 0.01495, "low": 0.0148, "close": 0.0148, "volume": 77813.6, "close_time": 1772279999999, "quote_volume": 1158.3905, "trades": 52, "taker_buy_base": 29624.8, "taker_buy_quote": 441.000127 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01483, "high": 0.01497, "low": 0.01483, "close": 0.01494, "volume": 57159.6, "close_time": 1772283599999, "quote_volume": 851.862766, "trades": 40, "taker_buy_base": 26956.2, "taker_buy_quote": 401.774483 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.01495, "high": 0.01536, "low": 0.0149, "close": 0.01535, "volume": 140433.0, "close_time": 1772287199999, "quote_volume": 2137.317559, "trades": 87, "taker_buy_base": 62787.5, "taker_buy_quote": 955.587097 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01537, "high": 0.01545, "low": 0.01522, "close": 0.01522, "volume": 107836.9, "close_time": 1772290799999, "quote_volume": 1651.158889, "trades": 56, "taker_buy_base": 68862.1, "taker_buy_quote": 1054.770566 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01523, "high": 0.01528, "low": 0.01506, "close": 0.01524, "volume": 85043.2, "close_time": 1772294399999, "quote_volume": 1290.240041, "trades": 61, "taker_buy_base": 38361.5, "taker_buy_quote": 581.402706 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01519, "high": 0.01534, "low": 0.01516, "close": 0.01534, "volume": 29853.4, "close_time": 1772297999999, "quote_volume": 456.037091, "trades": 21, "taker_buy_base": 17996.5, "taker_buy_quote": 275.355914 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01532, "high": 0.0155, "low": 0.01529, "close": 0.0155, "volume": 119325.9, "close_time": 1772301599999, "quote_volume": 1833.773246, "trades": 69, "taker_buy_base": 82090.1, "taker_buy_quote": 1261.854243 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01546, "high": 0.01586, "low": 0.01546, "close": 0.01586, "volume": 54492.1, "close_time": 1772305199999, "quote_volume": 853.505433, "trades": 38, "taker_buy_base": 33674.6, "taker_buy_quote": 526.359883 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.01583, "high": 0.01606, "low": 0.01576, "close": 0.01604, "volume": 42524.3, "close_time": 1772308799999, "quote_volume": 673.635218, "trades": 32, "taker_buy_base": 19901.2, "taker_buy_quote": 314.952276 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.016, "high": 0.01627, "low": 0.01597, "close": 0.01622, "volume": 65100.7, "close_time": 1772312399999, "quote_volume": 1052.235654, "trades": 42, "taker_buy_base": 35564.2, "taker_buy_quote": 574.044195 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.01623, "high": 0.01623, "low": 0.01601, "close": 0.01605, "volume": 107620.7, "close_time": 1772315999999, "quote_volume": 1732.196424, "trades": 79, "taker_buy_base": 32415.7, "taker_buy_quote": 522.018904 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.01608, "high": 0.01613, "low": 0.01605, "close": 0.01613, "volume": 35894.1, "close_time": 1772319599999, "quote_volume": 577.851324, "trades": 28, "taker_buy_base": 13440.4, "taker_buy_quote": 216.359789 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.01626, "high": 0.01661, "low": 0.01621, "close": 0.01661, "volume": 117326.3, "close_time": 1772323199999, "quote_volume": 1921.17024, "trades": 88, "taker_buy_base": 98772.2, "taker_buy_quote": 1618.091502 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0166, "high": 0.01692, "low": 0.01638, "close": 0.01642, "volume": 323009.6, "close_time": 1772326799999, "quote_volume": 5389.839897, "trades": 148, "taker_buy_base": 103515.1, "taker_buy_quote": 1730.48549 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.01637, "high": 0.01705, "low": 0.01625, "close": 0.01681, "volume": 590143.7, "close_time": 1772330399999, "quote_volume": 9897.341857, "trades": 215, "taker_buy_base": 412841.0, "taker_buy_quote": 6946.299046 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.01691, "high": 0.01734, "low": 0.01691, "close": 0.01712, "volume": 201535.9, "close_time": 1772333999999, "quote_volume": 3459.58302, "trades": 124, "taker_buy_base": 50854.0, "taker_buy_quote": 871.561079 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.01711, "high": 0.01718, "low": 0.01695, "close": 0.01703, "volume": 100472.1, "close_time": 1772337599999, "quote_volume": 1713.834161, "trades": 64, "taker_buy_base": 22621.3, "taker_buy_quote": 385.759417 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01707, "high": 0.01746, "low": 0.01688, "close": 0.0173, "volume": 303542.4, "close_time": 1772341199999, "quote_volume": 5229.088468, "trades": 144, "taker_buy_base": 146090.0, "taker_buy_quote": 2516.434653 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.01726, "high": 0.01741, "low": 0.01705, "close": 0.01705, "volume": 370109.6, "close_time": 1772344799999, "quote_volume": 6391.082323, "trades": 184, "taker_buy_base": 116790.6, "taker_buy_quote": 2015.896962 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01706, "high": 0.01707, "low": 0.01684, "close": 0.01691, "volume": 114916.9, "close_time": 1772348399999, "quote_volume": 1944.608846, "trades": 70, "taker_buy_base": 62813.0, "taker_buy_quote": 1063.026427 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01688, "high": 0.0169, "low": 0.01675, "close": 0.01688, "volume": 89257.8, "close_time": 1772351999999, "quote_volume": 1503.554779, "trades": 49, "taker_buy_base": 67515.4, "taker_buy_quote": 1137.103157 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01654, "close": 0.01655, "volume": 92305.0, "close_time": 1772355599999, "quote_volume": 1540.564295, "trades": 65, "taker_buy_base": 28037.1, "taker_buy_quote": 467.286834 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.01656, "high": 0.01666, "low": 0.01643, "close": 0.01644, "volume": 94624.0, "close_time": 1772359199999, "quote_volume": 1565.748601, "trades": 61, "taker_buy_base": 16077.2, "taker_buy_quote": 266.040096 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01648, "high": 0.01651, "low": 0.01642, "close": 0.01646, "volume": 63358.5, "close_time": 1772362799999, "quote_volume": 1042.330268, "trades": 43, "taker_buy_base": 33693.8, "taker_buy_quote": 554.103798 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01644, "high": 0.01651, "low": 0.01634, "close": 0.01638, "volume": 138246.1, "close_time": 1772366399999, "quote_volume": 2269.248631, "trades": 55, "taker_buy_base": 54854.6, "taker_buy_quote": 901.441197 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01636, "high": 0.01638, "low": 0.0162, "close": 0.01622, "volume": 93073.3, "close_time": 1772369999999, "quote_volume": 1514.827818, "trades": 50, "taker_buy_base": 16615.6, "taker_buy_quote": 270.098247 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.01622, "high": 0.01651, "low": 0.01612, "close": 0.01645, "volume": 133162.3, "close_time": 1772373599999, "quote_volume": 2164.09131, "trades": 89, "taker_buy_base": 51583.2, "taker_buy_quote": 837.540937 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01646, "high": 0.01646, "low": 0.01615, "close": 0.01618, "volume": 156343.8, "close_time": 1772377199999, "quote_volume": 2545.080522, "trades": 106, "taker_buy_base": 57666.5, "taker_buy_quote": 934.940522 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.01617, "high": 0.01627, "low": 0.01615, "close": 0.01616, "volume": 128802.9, "close_time": 1772380799999, "quote_volume": 2090.200979, "trades": 119, "taker_buy_base": 18806.7, "taker_buy_quote": 305.042635 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01617, "high": 0.01633, "low": 0.01582, "close": 0.01593, "volume": 201619.5, "close_time": 1772384399999, "quote_volume": 3241.093762, "trades": 100, "taker_buy_base": 65776.9, "taker_buy_quote": 1056.235354 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01592, "high": 0.01593, "low": 0.01579, "close": 0.01583, "volume": 111813.8, "close_time": 1772387999999, "quote_volume": 1773.441457, "trades": 61, "taker_buy_base": 53051.5, "taker_buy_quote": 840.831393 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.01584, "high": 0.01605, "low": 0.01584, "close": 0.01595, "volume": 114608.3, "close_time": 1772391599999, "quote_volume": 1828.736498, "trades": 45, "taker_buy_base": 80210.9, "taker_buy_quote": 1278.840881 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.01595, "high": 0.01595, "low": 0.0157, "close": 0.01575, "volume": 94849.4, "close_time": 1772395199999, "quote_volume": 1498.56167, "trades": 61, "taker_buy_base": 28192.3, "taker_buy_quote": 444.768832 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01574, "high": 0.01578, "low": 0.01548, "close": 0.01555, "volume": 149971.9, "close_time": 1772398799999, "quote_volume": 2337.287446, "trades": 88, "taker_buy_base": 51797.5, "taker_buy_quote": 808.748777 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.01557, "high": 0.01577, "low": 0.01557, "close": 0.01577, "volume": 34242.0, "close_time": 1772402399999, "quote_volume": 537.491596, "trades": 24, "taker_buy_base": 8242.8, "taker_buy_quote": 129.674109 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.01575, "high": 0.01606, "low": 0.01574, "close": 0.01578, "volume": 175232.4, "close_time": 1772405999999, "quote_volume": 2792.333502, "trades": 86, "taker_buy_base": 85704.6, "taker_buy_quote": 1362.945896 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.01579, "high": 0.01594, "low": 0.01576, "close": 0.01592, "volume": 58747.3, "close_time": 1772409599999, "quote_volume": 933.629268, "trades": 45, "taker_buy_base": 21199.8, "taker_buy_quote": 336.526823 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01592, "high": 0.0162, "low": 0.01592, "close": 0.01617, "volume": 72818.9, "close_time": 1772413199999, "quote_volume": 1166.768715, "trades": 48, "taker_buy_base": 53068.2, "taker_buy_quote": 849.87249 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.01613, "high": 0.01627, "low": 0.01608, "close": 0.01616, "volume": 39026.5, "close_time": 1772416799999, "quote_volume": 630.442934, "trades": 22, "taker_buy_base": 14451.2, "taker_buy_quote": 233.290322 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01618, "high": 0.01618, "low": 0.01597, "close": 0.01608, "volume": 54256.1, "close_time": 1772420399999, "quote_volume": 872.619734, "trades": 32, "taker_buy_base": 33681.9, "taker_buy_quote": 541.556934 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01606, "high": 0.01631, "low": 0.01606, "close": 0.0163, "volume": 34953.4, "close_time": 1772423999999, "quote_volume": 566.433276, "trades": 24, "taker_buy_base": 28324.9, "taker_buy_quote": 458.565925 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01629, "high": 0.01632, "low": 0.01621, "close": 0.01621, "volume": 56974.0, "close_time": 1772427599999, "quote_volume": 926.539074, "trades": 44, "taker_buy_base": 19703.6, "taker_buy_quote": 320.245072 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01615, "high": 0.01626, "low": 0.01614, "close": 0.01614, "volume": 34867.9, "close_time": 1772431199999, "quote_volume": 564.354765, "trades": 23, "taker_buy_base": 14909.0, "taker_buy_quote": 241.29853 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01608, "high": 0.01608, "low": 0.01589, "close": 0.01598, "volume": 81715.7, "close_time": 1772434799999, "quote_volume": 1306.670878, "trades": 58, "taker_buy_base": 34215.1, "taker_buy_quote": 547.455665 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01596, "high": 0.01601, "low": 0.01584, "close": 0.01594, "volume": 57071.6, "close_time": 1772438399999, "quote_volume": 909.590276, "trades": 35, "taker_buy_base": 24344.6, "taker_buy_quote": 388.256436 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01593, "high": 0.01608, "low": 0.01583, "close": 0.01606, "volume": 141519.6, "close_time": 1772441999999, "quote_volume": 2256.213886, "trades": 81, "taker_buy_base": 78700.3, "taker_buy_quote": 1256.744946 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01604, "high": 0.01613, "low": 0.01604, "close": 0.01606, "volume": 61626.5, "close_time": 1772445599999, "quote_volume": 990.873441, "trades": 41, "taker_buy_base": 24863.0, "taker_buy_quote": 399.50796 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01602, "high": 0.01614, "low": 0.01601, "close": 0.01614, "volume": 47155.0, "close_time": 1772449199999, "quote_volume": 757.18221, "trades": 37, "taker_buy_base": 35009.0, "taker_buy_quote": 561.95927 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01613, "high": 0.01619, "low": 0.01607, "close": 0.01617, "volume": 29446.6, "close_time": 1772452799999, "quote_volume": 475.02274, "trades": 22, "taker_buy_base": 21628.6, "taker_buy_quote": 348.90204 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01617, "high": 0.01619, "low": 0.01608, "close": 0.01609, "volume": 23817.0, "close_time": 1772456399999, "quote_volume": 384.22093, "trades": 20, "taker_buy_base": 11636.0, "taker_buy_quote": 187.68867 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01605, "high": 0.01618, "low": 0.01603, "close": 0.01608, "volume": 33076.7, "close_time": 1772459999999, "quote_volume": 532.77814, "trades": 20, "taker_buy_base": 12018.5, "taker_buy_quote": 193.53203 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01613, "high": 0.01655, "low": 0.01613, "close": 0.0165, "volume": 45354.3, "close_time": 1772463599999, "quote_volume": 739.523503, "trades": 35, "taker_buy_base": 19695.4, "taker_buy_quote": 321.444964 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01656, "high": 0.01701, "low": 0.01656, "close": 0.0169, "volume": 87590.6, "close_time": 1772467199999, "quote_volume": 1471.79259, "trades": 56, "taker_buy_base": 30980.8, "taker_buy_quote": 520.436561 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01691, "high": 0.01717, "low": 0.01687, "close": 0.01712, "volume": 127052.8, "close_time": 1772470799999, "quote_volume": 2162.546937, "trades": 68, "taker_buy_base": 78334.9, "taker_buy_quote": 1334.693489 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01707, "high": 0.01711, "low": 0.0168, "close": 0.01689, "volume": 84608.6, "close_time": 1772474399999, "quote_volume": 1434.575982, "trades": 51, "taker_buy_base": 42419.9, "taker_buy_quote": 718.576932 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01691, "high": 0.01691, "low": 0.01678, "close": 0.01679, "volume": 78378.6, "close_time": 1772477999999, "quote_volume": 1319.973468, "trades": 49, "taker_buy_base": 25928.8, "taker_buy_quote": 436.653208 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0168, "high": 0.01684, "low": 0.01669, "close": 0.01681, "volume": 115018.7, "close_time": 1772481599999, "quote_volume": 1930.039383, "trades": 51, "taker_buy_base": 75703.6, "taker_buy_quote": 1271.046505 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01687, "high": 0.01689, "low": 0.01672, "close": 0.0168, "volume": 61971.4, "close_time": 1772485199999, "quote_volume": 1042.39957, "trades": 34, "taker_buy_base": 29062.4, "taker_buy_quote": 488.30473 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01667, "high": 0.01677, "low": 0.01667, "close": 0.01676, "volume": 63096.9, "close_time": 1772488799999, "quote_volume": 1055.042486, "trades": 45, "taker_buy_base": 20188.9, "taker_buy_quote": 337.300746 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01677, "high": 0.01677, "low": 0.01669, "close": 0.01669, "volume": 98930.8, "close_time": 1772492399999, "quote_volume": 1654.318622, "trades": 67, "taker_buy_base": 12343.7, "taker_buy_quote": 206.156759 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01667, "high": 0.01667, "low": 0.01647, "close": 0.01649, "volume": 100743.9, "close_time": 1772495999999, "quote_volume": 1667.182847, "trades": 81, "taker_buy_base": 17129.1, "taker_buy_quote": 283.027063 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01651, "high": 0.01652, "low": 0.01638, "close": 0.0165, "volume": 80818.6, "close_time": 1772499599999, "quote_volume": 1330.110979, "trades": 64, "taker_buy_base": 29104.3, "taker_buy_quote": 478.864056 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01648, "high": 0.01656, "low": 0.01646, "close": 0.01649, "volume": 36317.8, "close_time": 1772503199999, "quote_volume": 599.815878, "trades": 27, "taker_buy_base": 13030.3, "taker_buy_quote": 215.141162 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01645, "high": 0.01652, "low": 0.01637, "close": 0.01649, "volume": 57125.8, "close_time": 1772506799999, "quote_volume": 939.011732, "trades": 37, "taker_buy_base": 18307.8, "taker_buy_quote": 301.211982 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01646, "high": 0.01653, "low": 0.01644, "close": 0.01653, "volume": 24341.0, "close_time": 1772510399999, "quote_volume": 401.34054, "trades": 19, "taker_buy_base": 7251.0, "taker_buy_quote": 119.47189 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01642, "close": 0.01644, "volume": 34929.0, "close_time": 1772513999999, "quote_volume": 575.54344, "trades": 23, "taker_buy_base": 2000.0, "taker_buy_quote": 32.86 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01646, "high": 0.01659, "low": 0.01639, "close": 0.01639, "volume": 28181.0, "close_time": 1772517599999, "quote_volume": 463.47017, "trades": 19, "taker_buy_base": 13818.0, "taker_buy_quote": 227.37699 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.01644, "high": 0.01649, "low": 0.01643, "close": 0.01645, "volume": 25865.1, "close_time": 1772521199999, "quote_volume": 425.414926, "trades": 19, "taker_buy_base": 15320.1, "taker_buy_quote": 251.971496 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0164, "high": 0.01655, "low": 0.0164, "close": 0.01654, "volume": 39232.4, "close_time": 1772524799999, "quote_volume": 646.221252, "trades": 28, "taker_buy_base": 14869.4, "taker_buy_quote": 245.177202 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01652, "high": 0.01652, "low": 0.0163, "close": 0.0163, "volume": 57615.8, "close_time": 1772528399999, "quote_volume": 943.563886, "trades": 46, "taker_buy_base": 34396.7, "taker_buy_quote": 562.863307 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01633, "high": 0.01644, "low": 0.01627, "close": 0.01628, "volume": 77745.9, "close_time": 1772531999999, "quote_volume": 1272.10734, "trades": 52, "taker_buy_base": 54347.8, "taker_buy_quote": 888.932013 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01623, "high": 0.01629, "low": 0.01621, "close": 0.01626, "volume": 36665.2, "close_time": 1772535599999, "quote_volume": 595.05215, "trades": 13, "taker_buy_base": 10792.9, "taker_buy_quote": 175.245127 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.01628, "high": 0.0163, "low": 0.01621, "close": 0.0163, "volume": 25628.8, "close_time": 1772539199999, "quote_volume": 416.494599, "trades": 20, "taker_buy_base": 7220.5, "taker_buy_quote": 117.258375 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01632, "high": 0.01654, "low": 0.01632, "close": 0.01637, "volume": 45083.1, "close_time": 1772542799999, "quote_volume": 741.232714, "trades": 30, "taker_buy_base": 3000.0, "taker_buy_quote": 49.32091 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01639, "high": 0.01639, "low": 0.01627, "close": 0.01631, "volume": 24679.8, "close_time": 1772546399999, "quote_volume": 403.260271, "trades": 18, "taker_buy_base": 11550.2, "taker_buy_quote": 188.264693 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.01632, "high": 0.01637, "low": 0.01599, "close": 0.01615, "volume": 266863.4, "close_time": 1772549999999, "quote_volume": 4325.970386, "trades": 151, "taker_buy_base": 162162.2, "taker_buy_quote": 2626.672453 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01616, "high": 0.01637, "low": 0.01606, "close": 0.01637, "volume": 85489.8, "close_time": 1772553599999, "quote_volume": 1385.819699, "trades": 60, "taker_buy_base": 52039.6, "taker_buy_quote": 841.966219 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0164, "high": 0.01665, "low": 0.01624, "close": 0.01651, "volume": 88829.7, "close_time": 1772557199999, "quote_volume": 1462.947649, "trades": 62, "taker_buy_base": 43090.0, "taker_buy_quote": 709.76865 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01652, "high": 0.01665, "low": 0.01634, "close": 0.01663, "volume": 108330.9, "close_time": 1772560799999, "quote_volume": 1787.367198, "trades": 88, "taker_buy_base": 49410.0, "taker_buy_quote": 815.68704 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01664, "high": 0.01676, "low": 0.01655, "close": 0.01661, "volume": 118014.9, "close_time": 1772564399999, "quote_volume": 1965.826885, "trades": 92, "taker_buy_base": 43756.7, "taker_buy_quote": 728.641663 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01661, "high": 0.01661, "low": 0.01646, "close": 0.01653, "volume": 98359.0, "close_time": 1772567999999, "quote_volume": 1627.1215, "trades": 86, "taker_buy_base": 42907.0, "taker_buy_quote": 709.99087 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01653, "high": 0.01661, "low": 0.01649, "close": 0.01651, "volume": 106662.0, "close_time": 1772571599999, "quote_volume": 1764.52781, "trades": 87, "taker_buy_base": 87815.0, "taker_buy_quote": 1452.93282 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.01652, "high": 0.01652, "low": 0.01639, "close": 0.01644, "volume": 63871.5, "close_time": 1772575199999, "quote_volume": 1050.37335, "trades": 50, "taker_buy_base": 42305.0, "taker_buy_quote": 695.82462 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.01649, "high": 0.01658, "low": 0.01649, "close": 0.01654, "volume": 28907.0, "close_time": 1772578799999, "quote_volume": 477.99999, "trades": 27, "taker_buy_base": 9272.0, "taker_buy_quote": 153.32071 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.01658, "high": 0.01664, "low": 0.0165, "close": 0.0165, "volume": 62114.6, "close_time": 1772582399999, "quote_volume": 1029.35904, "trades": 57, "taker_buy_base": 10304.9, "taker_buy_quote": 171.039319 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0164, "high": 0.01646, "low": 0.01631, "close": 0.01635, "volume": 73780.0, "close_time": 1772585999999, "quote_volume": 1208.078694, "trades": 48, "taker_buy_base": 13636.5, "taker_buy_quote": 223.66584 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01637, "high": 0.01658, "low": 0.01631, "close": 0.01649, "volume": 67827.7, "close_time": 1772589599999, "quote_volume": 1114.372311, "trades": 47, "taker_buy_base": 26780.1, "taker_buy_quote": 440.057097 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01651, "high": 0.01662, "low": 0.0164, "close": 0.01656, "volume": 69271.0, "close_time": 1772593199999, "quote_volume": 1142.70059, "trades": 51, "taker_buy_base": 45999.0, "taker_buy_quote": 758.45258 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01656, "high": 0.01656, "low": 0.01625, "close": 0.01645, "volume": 106959.1, "close_time": 1772596799999, "quote_volume": 1753.513813, "trades": 71, "taker_buy_base": 47963.2, "taker_buy_quote": 786.302496 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01645, "high": 0.01647, "low": 0.01634, "close": 0.01644, "volume": 52536.9, "close_time": 1772600399999, "quote_volume": 862.326365, "trades": 42, "taker_buy_base": 22545.0, "taker_buy_quote": 370.08709 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01644, "high": 0.0165, "low": 0.01635, "close": 0.01649, "volume": 57590.6, "close_time": 1772603999999, "quote_volume": 946.138163, "trades": 49, "taker_buy_base": 29518.8, "taker_buy_quote": 485.270996 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01644, "high": 0.01656, "low": 0.0164, "close": 0.0165, "volume": 81815.0, "close_time": 1772607599999, "quote_volume": 1347.944296, "trades": 65, "taker_buy_base": 40544.0, "taker_buy_quote": 667.63966 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01652, "high": 0.01671, "low": 0.01645, "close": 0.01666, "volume": 68725.0, "close_time": 1772611199999, "quote_volume": 1138.70781, "trades": 50, "taker_buy_base": 24727.0, "taker_buy_quote": 408.24821 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01666, "high": 0.01703, "low": 0.01662, "close": 0.0169, "volume": 163170.7, "close_time": 1772614799999, "quote_volume": 2748.566903, "trades": 62, "taker_buy_base": 124993.8, "taker_buy_quote": 2106.799771 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01692, "high": 0.01715, "low": 0.01686, "close": 0.017, "volume": 143597.2, "close_time": 1772618399999, "quote_volume": 2443.402306, "trades": 84, "taker_buy_base": 66943.3, "taker_buy_quote": 1138.572141 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01703, "high": 0.01708, "low": 0.01685, "close": 0.01691, "volume": 69863.0, "close_time": 1772621999999, "quote_volume": 1185.946541, "trades": 60, "taker_buy_base": 13545.0, "taker_buy_quote": 230.67954 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01693, "high": 0.017, "low": 0.01687, "close": 0.01691, "volume": 51016.1, "close_time": 1772625599999, "quote_volume": 864.288147, "trades": 48, "taker_buy_base": 9356.5, "taker_buy_quote": 158.596045 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01693, "high": 0.01693, "low": 0.0168, "close": 0.01693, "volume": 64451.7, "close_time": 1772629199999, "quote_volume": 1088.569978, "trades": 55, "taker_buy_base": 19044.0, "taker_buy_quote": 321.93267 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01699, "high": 0.01705, "low": 0.01699, "close": 0.01704, "volume": 23599.4, "close_time": 1772632799999, "quote_volume": 401.712666, "trades": 24, "taker_buy_base": 7586.8, "taker_buy_quote": 129.182294 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01705, "high": 0.01722, "low": 0.01694, "close": 0.01698, "volume": 68769.0, "close_time": 1772636399999, "quote_volume": 1173.625038, "trades": 59, "taker_buy_base": 27691.6, "taker_buy_quote": 472.655228 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01703, "high": 0.01737, "low": 0.01702, "close": 0.01737, "volume": 229381.0, "close_time": 1772639999999, "quote_volume": 3935.616137, "trades": 114, "taker_buy_base": 108325.3, "taker_buy_quote": 1858.112949 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01728, "high": 0.01733, "low": 0.01703, "close": 0.01708, "volume": 72298.8, "close_time": 1772643599999, "quote_volume": 1239.515028, "trades": 61, "taker_buy_base": 32328.9, "taker_buy_quote": 554.900724 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01707, "high": 0.01716, "low": 0.01698, "close": 0.01707, "volume": 82991.0, "close_time": 1772647199999, "quote_volume": 1418.889371, "trades": 113, "taker_buy_base": 5409.0, "taker_buy_quote": 92.34663 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01703, "high": 0.01708, "low": 0.01697, "close": 0.01707, "volume": 59640.8, "close_time": 1772650799999, "quote_volume": 1015.671923, "trades": 61, "taker_buy_base": 8729.6, "taker_buy_quote": 148.535913 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01714, "high": 0.01725, "low": 0.01709, "close": 0.01713, "volume": 80812.0, "close_time": 1772654399999, "quote_volume": 1386.823421, "trades": 93, "taker_buy_base": 27950.7, "taker_buy_quote": 480.132196 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0171, "high": 0.0171, "low": 0.01705, "close": 0.0171, "volume": 15910.0, "close_time": 1772657999999, "quote_volume": 271.626, "trades": 13, "taker_buy_base": 3001.0, "taker_buy_quote": 51.3171 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.017, "high": 0.01701, "low": 0.01696, "close": 0.017, "volume": 23396.8, "close_time": 1772661599999, "quote_volume": 397.516358, "trades": 24, "taker_buy_base": 3664.8, "taker_buy_quote": 62.323248 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01704, "high": 0.01706, "low": 0.01686, "close": 0.01686, "volume": 28725.7, "close_time": 1772665199999, "quote_volume": 486.447794, "trades": 23, "taker_buy_base": 5608.7, "taker_buy_quote": 95.549422 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01685, "high": 0.01693, "low": 0.01678, "close": 0.01691, "volume": 47900.5, "close_time": 1772668799999, "quote_volume": 806.605821, "trades": 35, "taker_buy_base": 39037.1, "taker_buy_quote": 657.538685 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01688, "high": 0.01691, "low": 0.01683, "close": 0.01687, "volume": 16504.1, "close_time": 1772672399999, "quote_volume": 278.302398, "trades": 15, "taker_buy_base": 15045.0, "taker_buy_quote": 253.71279 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01687, "high": 0.01694, "low": 0.01673, "close": 0.01674, "volume": 47545.0, "close_time": 1772675999999, "quote_volume": 802.10825, "trades": 35, "taker_buy_base": 42045.0, "taker_buy_quote": 709.66416 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01682, "high": 0.01687, "low": 0.01682, "close": 0.01682, "volume": 6318.0, "close_time": 1772679599999, "quote_volume": 106.37103, "trades": 7, "taker_buy_base": 4818.0, "taker_buy_quote": 81.14103 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01684, "high": 0.01686, "low": 0.01682, "close": 0.01685, "volume": 19857.4, "close_time": 1772683199999, "quote_volume": 334.518954, "trades": 17, "taker_buy_base": 19857.4, "taker_buy_quote": 334.518954 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01686, "high": 0.01691, "low": 0.01683, "close": 0.01686, "volume": 43443.0, "close_time": 1772686799999, "quote_volume": 732.073589, "trades": 38, "taker_buy_base": 41625.0, "taker_buy_quote": 701.403929 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01683, "high": 0.01683, "low": 0.01676, "close": 0.01676, "volume": 3909.0, "close_time": 1772690399999, "quote_volume": 65.59347, "trades": 3, "taker_buy_base": 909.0, "taker_buy_quote": 15.29847 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.01678, "high": 0.01683, "low": 0.01677, "close": 0.01683, "volume": 15636.0, "close_time": 1772693999999, "quote_volume": 262.62888, "trades": 15, "taker_buy_base": 6909.0, "taker_buy_quote": 115.97847 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01683, "high": 0.01685, "low": 0.01669, "close": 0.01675, "volume": 30173.8, "close_time": 1772697599999, "quote_volume": 506.853846, "trades": 24, "taker_buy_base": 18037.5, "taker_buy_quote": 303.246735 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01675, "high": 0.01683, "low": 0.01675, "close": 0.01681, "volume": 191195.6, "close_time": 1772701199999, "quote_volume": 3210.960234, "trades": 28, "taker_buy_base": 101918.3, "taker_buy_quote": 1711.946187 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01687, "high": 0.01696, "low": 0.01687, "close": 0.01694, "volume": 12719.3, "close_time": 1772704799999, "quote_volume": 215.279962, "trades": 12, "taker_buy_base": 11810.3, "taker_buy_quote": 199.890592 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01695, "high": 0.01715, "low": 0.01694, "close": 0.01715, "volume": 45767.3, "close_time": 1772708399999, "quote_volume": 778.852604, "trades": 35, "taker_buy_base": 45767.3, "taker_buy_quote": 778.852604 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01712, "high": 0.01713, "low": 0.01703, "close": 0.01708, "volume": 48561.8, "close_time": 1772711999999, "quote_volume": 829.46392, "trades": 45, "taker_buy_base": 41016.8, "taker_buy_quote": 700.53895 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01707, "high": 0.01723, "low": 0.01703, "close": 0.0172, "volume": 56105.2, "close_time": 1772715599999, "quote_volume": 959.652718, "trades": 45, "taker_buy_base": 39833.2, "taker_buy_quote": 680.822878 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01704, "close": 0.01709, "volume": 50119.9, "close_time": 1772719199999, "quote_volume": 857.446824, "trades": 34, "taker_buy_base": 18440.4, "taker_buy_quote": 315.387336 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0171, "high": 0.01721, "low": 0.017, "close": 0.01717, "volume": 44255.7, "close_time": 1772722799999, "quote_volume": 756.463347, "trades": 42, "taker_buy_base": 24318.0, "taker_buy_quote": 415.89279 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01709, "high": 0.01709, "low": 0.01679, "close": 0.01684, "volume": 56826.6, "close_time": 1772726399999, "quote_volume": 960.273138, "trades": 41, "taker_buy_base": 31227.0, "taker_buy_quote": 527.11812 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01685, "high": 0.01685, "low": 0.01648, "close": 0.01673, "volume": 120901.1, "close_time": 1772729999999, "quote_volume": 2015.014376, "trades": 61, "taker_buy_base": 48224.0, "taker_buy_quote": 802.397902 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01674, "high": 0.01674, "low": 0.01653, "close": 0.01658, "volume": 23128.5, "close_time": 1772733599999, "quote_volume": 384.37158, "trades": 16, "taker_buy_base": 9628.5, "taker_buy_quote": 159.64158 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.01657, "high": 0.01674, "low": 0.01657, "close": 0.01674, "volume": 17725.4, "close_time": 1772737199999, "quote_volume": 294.813392, "trades": 13, "taker_buy_base": 13225.4, "taker_buy_quote": 219.903392 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.01677, "high": 0.01687, "low": 0.01677, "close": 0.01681, "volume": 44608.8, "close_time": 1772740799999, "quote_volume": 750.551376, "trades": 35, "taker_buy_base": 36636.0, "taker_buy_quote": 616.23888 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01679, "high": 0.01694, "low": 0.01675, "close": 0.01689, "volume": 34317.8, "close_time": 1772744399999, "quote_volume": 578.864946, "trades": 28, "taker_buy_base": 32817.8, "taker_buy_quote": 553.484946 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0169, "high": 0.01693, "low": 0.01679, "close": 0.0168, "volume": 23124.0, "close_time": 1772747999999, "quote_volume": 390.08682, "trades": 17, "taker_buy_base": 16227.0, "taker_buy_quote": 273.77631 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01683, "high": 0.01683, "low": 0.01676, "close": 0.01676, "volume": 8727.0, "close_time": 1772751599999, "quote_volume": 146.66406, "trades": 7, "taker_buy_base": 2409.0, "taker_buy_quote": 40.47984 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0168, "high": 0.01685, "low": 0.01675, "close": 0.01676, "volume": 63203.7, "close_time": 1772755199999, "quote_volume": 1061.728597, "trades": 65, "taker_buy_base": 41825.4, "taker_buy_quote": 702.465097 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01677, "high": 0.01689, "low": 0.01677, "close": 0.01679, "volume": 19948.2, "close_time": 1772758799999, "quote_volume": 335.790376, "trades": 18, "taker_buy_base": 16247.0, "taker_buy_quote": 273.573204 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01679, "high": 0.01697, "low": 0.01678, "close": 0.01696, "volume": 22283.1, "close_time": 1772762399999, "quote_volume": 375.663888, "trades": 21, "taker_buy_base": 10634.7, "taker_buy_quote": 179.412663 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01696, "high": 0.01696, "low": 0.0169, "close": 0.01695, "volume": 21404.1, "close_time": 1772765999999, "quote_volume": 362.425728, "trades": 26, "taker_buy_base": 15269.4, "taker_buy_quote": 258.552015 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01698, "high": 0.01706, "low": 0.01695, "close": 0.01706, "volume": 26805.9, "close_time": 1772769599999, "quote_volume": 456.013176, "trades": 31, "taker_buy_base": 20981.7, "taker_buy_quote": 356.94705 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01705, "high": 0.01707, "low": 0.01691, "close": 0.01691, "volume": 28569.3, "close_time": 1772773199999, "quote_volume": 485.174702, "trades": 27, "taker_buy_base": 18948.3, "taker_buy_quote": 321.444734 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01692, "high": 0.01695, "low": 0.01678, "close": 0.01687, "volume": 38505.2, "close_time": 1772776799999, "quote_volume": 650.285682, "trades": 45, "taker_buy_base": 11587.4, "taker_buy_quote": 195.651186 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01686, "high": 0.01693, "low": 0.01683, "close": 0.01692, "volume": 31281.2, "close_time": 1772780399999, "quote_volume": 527.582417, "trades": 26, "taker_buy_base": 2648.4, "taker_buy_quote": 44.652024 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01692, "high": 0.01707, "low": 0.01692, "close": 0.01706, "volume": 20699.9, "close_time": 1772783999999, "quote_volume": 352.935558, "trades": 21, "taker_buy_base": 6051.5, "taker_buy_quote": 102.945612 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01705, "high": 0.01707, "low": 0.01688, "close": 0.01689, "volume": 60841.4, "close_time": 1772787599999, "quote_volume": 1033.889064, "trades": 67, "taker_buy_base": 30572.0, "taker_buy_quote": 519.285474 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.01686, "high": 0.01687, "low": 0.01667, "close": 0.0167, "volume": 47390.4, "close_time": 1772791199999, "quote_volume": 793.553949, "trades": 47, "taker_buy_base": 22769.4, "taker_buy_quote": 380.947062 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0167, "high": 0.01677, "low": 0.0167, "close": 0.01674, "volume": 39011.4, "close_time": 1772794799999, "quote_volume": 653.491635, "trades": 40, "taker_buy_base": 36363.0, "taker_buy_quote": 609.170661 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01673, "high": 0.01673, "low": 0.01658, "close": 0.01658, "volume": 53594.7, "close_time": 1772798399999, "quote_volume": 893.498859, "trades": 53, "taker_buy_base": 30704.9, "taker_buy_quote": 512.022619 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01657, "high": 0.01663, "low": 0.0165, "close": 0.0166, "volume": 34124.8, "close_time": 1772801999999, "quote_volume": 564.924098, "trades": 30, "taker_buy_base": 12346.4, "taker_buy_quote": 204.168956 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01661, "high": 0.0167, "low": 0.01628, "close": 0.01628, "volume": 146417.2, "close_time": 1772805599999, "quote_volume": 2415.014258, "trades": 98, "taker_buy_base": 75558.7, "taker_buy_quote": 1242.994517 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01628, "high": 0.01635, "low": 0.016, "close": 0.01605, "volume": 104539.5, "close_time": 1772809199999, "quote_volume": 1691.322434, "trades": 71, "taker_buy_base": 54931.8, "taker_buy_quote": 887.846731 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01606, "high": 0.01621, "low": 0.01606, "close": 0.01609, "volume": 71573.7, "close_time": 1772812799999, "quote_volume": 1154.439388, "trades": 51, "taker_buy_base": 44670.8, "taker_buy_quote": 721.054863 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01608, "high": 0.01618, "low": 0.01601, "close": 0.01618, "volume": 25634.7, "close_time": 1772816399999, "quote_volume": 412.178967, "trades": 22, "taker_buy_base": 19810.5, "taker_buy_quote": 318.683799 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01613, "high": 0.01617, "low": 0.01593, "close": 0.01596, "volume": 44519.7, "close_time": 1772819999999, "quote_volume": 714.285711, "trades": 35, "taker_buy_base": 15763.7, "taker_buy_quote": 251.639508 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01602, "high": 0.01617, "low": 0.01602, "close": 0.01617, "volume": 38917.8, "close_time": 1772823599999, "quote_volume": 626.092539, "trades": 37, "taker_buy_base": 33755.7, "taker_buy_quote": 543.175971 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01616, "high": 0.01629, "low": 0.01616, "close": 0.01621, "volume": 37552.5, "close_time": 1772827199999, "quote_volume": 609.843582, "trades": 40, "taker_buy_base": 11958.9, "taker_buy_quote": 194.134842 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01624, "high": 0.01625, "low": 0.01615, "close": 0.01624, "volume": 20822.6, "close_time": 1772830799999, "quote_volume": 337.586429, "trades": 24, "taker_buy_base": 11553.2, "taker_buy_quote": 187.349318 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.01623, "high": 0.01623, "low": 0.01614, "close": 0.0162, "volume": 18539.6, "close_time": 1772834399999, "quote_volume": 300.236931, "trades": 17, "taker_buy_base": 1500.0, "taker_buy_quote": 24.3 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01621, "high": 0.0163, "low": 0.01614, "close": 0.01614, "volume": 26683.9, "close_time": 1772837999999, "quote_volume": 432.701548, "trades": 27, "taker_buy_base": 15744.5, "taker_buy_quote": 255.168036 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01614, "close": 0.01614, "volume": 0.0, "close_time": 1772841599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01614, "close": 0.01614, "volume": 0.0, "close_time": 1772845199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01614, "close": 0.01614, "volume": 0.0, "close_time": 1772848799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01614, "close": 0.01614, "volume": 0.0, "close_time": 1772852399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01614, "close": 0.01614, "volume": 0.0, "close_time": 1772855999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01598, "high": 0.01598, "low": 0.01598, "close": 0.01598, "volume": 1249.8, "close_time": 1772859599999, "quote_volume": 19.971804, "trades": 1, "taker_buy_base": 1249.8, "taker_buy_quote": 19.971804 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01607, "high": 0.01608, "low": 0.01607, "close": 0.01608, "volume": 2937.4, "close_time": 1772863199999, "quote_volume": 47.218392, "trades": 2, "taker_buy_base": 2937.4, "taker_buy_quote": 47.218392 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01606, "high": 0.01606, "low": 0.01595, "close": 0.01595, "volume": 19668.0, "close_time": 1772866799999, "quote_volume": 314.98996, "trades": 20, "taker_buy_base": 6848.0, "taker_buy_quote": 109.63592 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01593, "high": 0.01594, "low": 0.01579, "close": 0.01584, "volume": 87903.3, "close_time": 1772870399999, "quote_volume": 1393.614625, "trades": 113, "taker_buy_base": 42913.6, "taker_buy_quote": 680.365525 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01584, "high": 0.01594, "low": 0.01584, "close": 0.01587, "volume": 17152.7, "close_time": 1772873999999, "quote_volume": 272.599811, "trades": 15, "taker_buy_base": 9029.0, "taker_buy_quote": 143.48527 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01584, "high": 0.01598, "low": 0.01583, "close": 0.01591, "volume": 40535.4, "close_time": 1772877599999, "quote_volume": 645.301026, "trades": 22, "taker_buy_base": 29243.4, "taker_buy_quote": 465.977266 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0159, "high": 0.01595, "low": 0.01587, "close": 0.01587, "volume": 20366.5, "close_time": 1772881199999, "quote_volume": 324.137407, "trades": 12, "taker_buy_base": 10599.3, "taker_buy_quote": 168.469023 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01585, "high": 0.01599, "low": 0.01585, "close": 0.01589, "volume": 53218.5, "close_time": 1772884799999, "quote_volume": 846.740935, "trades": 27, "taker_buy_base": 46926.5, "taker_buy_quote": 746.511615 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01586, "high": 0.01586, "low": 0.01572, "close": 0.01575, "volume": 81773.0, "close_time": 1772888399999, "quote_volume": 1295.358762, "trades": 22, "taker_buy_base": 73886.0, "taker_buy_quote": 1170.825502 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01577, "high": 0.01584, "low": 0.01577, "close": 0.01584, "volume": 35639.8, "close_time": 1772891999999, "quote_volume": 563.543878, "trades": 28, "taker_buy_base": 9932.0, "taker_buy_quote": 157.17008 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01577, "high": 0.01582, "low": 0.01569, "close": 0.01578, "volume": 110629.7, "close_time": 1772895599999, "quote_volume": 1742.27758, "trades": 54, "taker_buy_base": 31588.7, "taker_buy_quote": 497.14527 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01574, "high": 0.01574, "low": 0.01562, "close": 0.01564, "volume": 42374.7, "close_time": 1772899199999, "quote_volume": 664.206831, "trades": 22, "taker_buy_base": 14981.9, "taker_buy_quote": 234.396256 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01566, "high": 0.0157, "low": 0.01563, "close": 0.0157, "volume": 43602.2, "close_time": 1772902799999, "quote_volume": 682.384569, "trades": 27, "taker_buy_base": 18192.7, "taker_buy_quote": 284.794141 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01574, "high": 0.01591, "low": 0.01574, "close": 0.01586, "volume": 50114.7, "close_time": 1772906399999, "quote_volume": 794.660583, "trades": 20, "taker_buy_base": 19822.7, "taker_buy_quote": 313.277103 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01578, "high": 0.01581, "low": 0.01573, "close": 0.01581, "volume": 88118.1, "close_time": 1772909999999, "quote_volume": 1388.86368, "trades": 42, "taker_buy_base": 34998.6, "taker_buy_quote": 551.700098 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01578, "high": 0.01579, "low": 0.01563, "close": 0.01563, "volume": 41300.1, "close_time": 1772913599999, "quote_volume": 648.628287, "trades": 29, "taker_buy_base": 26107.3, "taker_buy_quote": 410.063627 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01567, "high": 0.01578, "low": 0.01567, "close": 0.01578, "volume": 29291.0, "close_time": 1772917199999, "quote_volume": 460.882297, "trades": 15, "taker_buy_base": 25291.0, "taker_buy_quote": 397.922297 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01579, "high": 0.01579, "low": 0.01564, "close": 0.01567, "volume": 121030.2, "close_time": 1772920799999, "quote_volume": 1897.082177, "trades": 59, "taker_buy_base": 66903.0, "taker_buy_quote": 1047.721051 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01553, "close": 0.01553, "volume": 41650.4, "close_time": 1772924399999, "quote_volume": 650.519328, "trades": 16, "taker_buy_base": 13650.4, "taker_buy_quote": 212.559328 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01564, "high": 0.01564, "low": 0.01562, "close": 0.01562, "volume": 16404.0, "close_time": 1772927999999, "quote_volume": 256.38508, "trades": 13, "taker_buy_base": 5348.0, "taker_buy_quote": 83.60452 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01563, "high": 0.01564, "low": 0.01551, "close": 0.01551, "volume": 24784.0, "close_time": 1772931599999, "quote_volume": 386.36124, "trades": 19, "taker_buy_base": 14097.6, "taker_buy_quote": 219.464832 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01551, "high": 0.01552, "low": 0.01542, "close": 0.01546, "volume": 48282.8, "close_time": 1772935199999, "quote_volume": 745.901416, "trades": 29, "taker_buy_base": 43659.5, "taker_buy_quote": 674.54137 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01546, "high": 0.01548, "low": 0.01528, "close": 0.0153, "volume": 106223.3, "close_time": 1772938799999, "quote_volume": 1632.857413, "trades": 48, "taker_buy_base": 73855.2, "taker_buy_quote": 1134.391877 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01527, "high": 0.01535, "low": 0.01527, "close": 0.01535, "volume": 20000.0, "close_time": 1772942399999, "quote_volume": 306.4, "trades": 6, "taker_buy_base": 8000.0, "taker_buy_quote": 122.2 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01522, "close": 0.01525, "volume": 40315.9, "close_time": 1772945999999, "quote_volume": 616.164279, "trades": 26, "taker_buy_base": 24495.9, "taker_buy_quote": 374.221199 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01526, "high": 0.01542, "low": 0.01526, "close": 0.0154, "volume": 20212.6, "close_time": 1772949599999, "quote_volume": 310.953502, "trades": 13, "taker_buy_base": 2100.6, "taker_buy_quote": 32.316782 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0154, "high": 0.01547, "low": 0.01537, "close": 0.01547, "volume": 37192.6, "close_time": 1772953199999, "quote_volume": 573.06312, "trades": 24, "taker_buy_base": 16608.6, "taker_buy_quote": 255.82008 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01552, "high": 0.01563, "low": 0.01552, "close": 0.01557, "volume": 176231.9, "close_time": 1772956799999, "quote_volume": 2742.371603, "trades": 61, "taker_buy_base": 50516.0, "taker_buy_quote": 788.05276 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01554, "high": 0.01556, "low": 0.0155, "close": 0.01556, "volume": 32988.0, "close_time": 1772960399999, "quote_volume": 512.6506, "trades": 24, "taker_buy_base": 27460.0, "taker_buy_quote": 426.70548 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01556, "high": 0.01566, "low": 0.01556, "close": 0.01565, "volume": 65192.3, "close_time": 1772963999999, "quote_volume": 1018.912969, "trades": 45, "taker_buy_base": 39677.5, "taker_buy_quote": 620.198885 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01565, "high": 0.01579, "low": 0.01564, "close": 0.01575, "volume": 24696.0, "close_time": 1772967599999, "quote_volume": 387.69192, "trades": 21, "taker_buy_base": 12876.0, "taker_buy_quote": 202.40196 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01574, "high": 0.01574, "low": 0.01562, "close": 0.01573, "volume": 3599.0, "close_time": 1772971199999, "quote_volume": 56.415101, "trades": 6, "taker_buy_base": 2071.0, "taker_buy_quote": 32.540101 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01559, "high": 0.01578, "low": 0.01554, "close": 0.01569, "volume": 49749.8, "close_time": 1772974799999, "quote_volume": 780.487218, "trades": 37, "taker_buy_base": 25603.1, "taker_buy_quote": 401.724214 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01572, "high": 0.01572, "low": 0.01551, "close": 0.01569, "volume": 85115.3, "close_time": 1772978399999, "quote_volume": 1328.453579, "trades": 62, "taker_buy_base": 56516.0, "taker_buy_quote": 882.30688 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01569, "high": 0.0157, "low": 0.01559, "close": 0.01565, "volume": 39280.0, "close_time": 1772981999999, "quote_volume": 614.65964, "trades": 34, "taker_buy_base": 10112.0, "taker_buy_quote": 158.18696 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01545, "close": 0.0155, "volume": 46969.4, "close_time": 1772985599999, "quote_volume": 730.151969, "trades": 45, "taker_buy_base": 26361.9, "taker_buy_quote": 409.538064 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01548, "high": 0.01549, "low": 0.01537, "close": 0.01539, "volume": 91324.0, "close_time": 1772989199999, "quote_volume": 1409.47244, "trades": 74, "taker_buy_base": 64336.0, "taker_buy_quote": 992.69368 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01538, "high": 0.01547, "low": 0.01538, "close": 0.01541, "volume": 49684.0, "close_time": 1772992799999, "quote_volume": 766.38816, "trades": 44, "taker_buy_base": 36808.0, "taker_buy_quote": 567.72564 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01542, "high": 0.01546, "low": 0.01538, "close": 0.01543, "volume": 78035.5, "close_time": 1772996399999, "quote_volume": 1203.270086, "trades": 57, "taker_buy_base": 34096.1, "taker_buy_quote": 525.50364 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01544, "high": 0.01568, "low": 0.01544, "close": 0.01567, "volume": 73790.4, "close_time": 1772999999999, "quote_volume": 1153.271952, "trades": 48, "taker_buy_base": 16404.0, "taker_buy_quote": 255.82084 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01565, "high": 0.01572, "low": 0.01557, "close": 0.01562, "volume": 50197.0, "close_time": 1773003599999, "quote_volume": 785.47797, "trades": 48, "taker_buy_base": 18696.0, "taker_buy_quote": 293.127 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01563, "high": 0.01563, "low": 0.01553, "close": 0.01557, "volume": 17932.0, "close_time": 1773007199999, "quote_volume": 279.33652, "trades": 18, "taker_buy_base": 5820.0, "taker_buy_quote": 90.56504 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01558, "high": 0.01565, "low": 0.01537, "close": 0.01565, "volume": 78923.6, "close_time": 1773010799999, "quote_volume": 1225.787235, "trades": 44, "taker_buy_base": 56780.6, "taker_buy_quote": 882.081909 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01564, "high": 0.01565, "low": 0.01544, "close": 0.01544, "volume": 39244.5, "close_time": 1773014399999, "quote_volume": 611.558624, "trades": 27, "taker_buy_base": 13175.8, "taker_buy_quote": 205.19912 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01553, "high": 0.01578, "low": 0.01553, "close": 0.01567, "volume": 73283.1, "close_time": 1773017999999, "quote_volume": 1147.245025, "trades": 46, "taker_buy_base": 37585.4, "taker_buy_quote": 586.425162 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01566, "high": 0.0158, "low": 0.0156, "close": 0.01571, "volume": 88444.7, "close_time": 1773021599999, "quote_volume": 1387.00463, "trades": 78, "taker_buy_base": 77944.7, "taker_buy_quote": 1221.881302 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01568, "high": 0.01577, "low": 0.01561, "close": 0.01571, "volume": 37269.2, "close_time": 1773025199999, "quote_volume": 584.411516, "trades": 28, "taker_buy_base": 19222.4, "taker_buy_quote": 301.743904 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01574, "high": 0.01593, "low": 0.01573, "close": 0.01573, "volume": 49241.8, "close_time": 1773028799999, "quote_volume": 779.812895, "trades": 37, "taker_buy_base": 16867.9, "taker_buy_quote": 266.447177 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01577, "high": 0.01591, "low": 0.01577, "close": 0.01588, "volume": 73500.0, "close_time": 1773032399999, "quote_volume": 1164.647608, "trades": 66, "taker_buy_base": 37168.0, "taker_buy_quote": 588.075552 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01585, "high": 0.01612, "low": 0.01584, "close": 0.01609, "volume": 57201.2, "close_time": 1773035999999, "quote_volume": 914.29582, "trades": 38, "taker_buy_base": 32756.4, "taker_buy_quote": 523.946284 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01607, "high": 0.01607, "low": 0.01594, "close": 0.01595, "volume": 15424.4, "close_time": 1773039599999, "quote_volume": 247.092828, "trades": 16, "taker_buy_base": 4813.2, "taker_buy_quote": 76.776956 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01588, "high": 0.01588, "low": 0.01575, "close": 0.01585, "volume": 19824.7, "close_time": 1773043199999, "quote_volume": 313.938114, "trades": 15, "taker_buy_base": 7420.3, "taker_buy_quote": 117.454488 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01587, "high": 0.0159, "low": 0.01583, "close": 0.01586, "volume": 23833.6, "close_time": 1773046799999, "quote_volume": 378.31312, "trades": 15, "taker_buy_base": 8000.0, "taker_buy_quote": 127.0 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01585, "high": 0.01599, "low": 0.01581, "close": 0.01596, "volume": 32836.1, "close_time": 1773050399999, "quote_volume": 523.535727, "trades": 23, "taker_buy_base": 8224.9, "taker_buy_quote": 131.248207 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0159, "high": 0.01591, "low": 0.01583, "close": 0.01583, "volume": 11663.7, "close_time": 1773053999999, "quote_volume": 184.875792, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01577, "high": 0.01583, "low": 0.01575, "close": 0.01583, "volume": 4444.8, "close_time": 1773057599999, "quote_volume": 70.202272, "trades": 5, "taker_buy_base": 1222.4, "taker_buy_quote": 19.277248 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01585, "high": 0.01597, "low": 0.01585, "close": 0.01595, "volume": 12315.2, "close_time": 1773061199999, "quote_volume": 196.160518, "trades": 9, "taker_buy_base": 7704.0, "taker_buy_quote": 122.579654 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01596, "high": 0.0162, "low": 0.01594, "close": 0.01612, "volume": 72726.8, "close_time": 1773064799999, "quote_volume": 1171.771034, "trades": 57, "taker_buy_base": 35446.8, "taker_buy_quote": 572.507674 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01611, "high": 0.01617, "low": 0.01603, "close": 0.01611, "volume": 55798.7, "close_time": 1773068399999, "quote_volume": 899.542917, "trades": 54, "taker_buy_base": 32630.7, "taker_buy_quote": 525.988645 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01615, "high": 0.01621, "low": 0.01611, "close": 0.01618, "volume": 67364.1, "close_time": 1773071999999, "quote_volume": 1088.495673, "trades": 58, "taker_buy_base": 23056.0, "taker_buy_quote": 372.768288 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01619, "high": 0.01625, "low": 0.01618, "close": 0.01619, "volume": 55447.2, "close_time": 1773075599999, "quote_volume": 898.573544, "trades": 49, "taker_buy_base": 38445.6, "taker_buy_quote": 623.101512 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01619, "high": 0.01629, "low": 0.01619, "close": 0.01629, "volume": 58294.6, "close_time": 1773079199999, "quote_volume": 946.403468, "trades": 52, "taker_buy_base": 19459.4, "taker_buy_quote": 316.085388 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01626, "high": 0.0163, "low": 0.01618, "close": 0.01629, "volume": 42447.5, "close_time": 1773082799999, "quote_volume": 689.78847, "trades": 36, "taker_buy_base": 13833.6, "taker_buy_quote": 224.509888 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01631, "high": 0.01664, "low": 0.01625, "close": 0.01651, "volume": 109125.1, "close_time": 1773086399999, "quote_volume": 1794.159319, "trades": 88, "taker_buy_base": 27326.5, "taker_buy_quote": 448.630014 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0165, "high": 0.01654, "low": 0.01639, "close": 0.01646, "volume": 48987.9, "close_time": 1773089999999, "quote_volume": 806.956701, "trades": 36, "taker_buy_base": 37288.3, "taker_buy_quote": 614.335173 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01648, "high": 0.01649, "low": 0.01643, "close": 0.01643, "volume": 5056.0, "close_time": 1773093599999, "quote_volume": 83.227872, "trades": 6, "taker_buy_base": 1833.6, "taker_buy_quote": 30.22384 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01639, "high": 0.0164, "low": 0.01621, "close": 0.01623, "volume": 44283.7, "close_time": 1773097199999, "quote_volume": 719.481129, "trades": 29, "taker_buy_base": 34688.3, "taker_buy_quote": 563.664775 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01623, "high": 0.0163, "low": 0.01614, "close": 0.01615, "volume": 78026.0, "close_time": 1773100799999, "quote_volume": 1267.72838, "trades": 54, "taker_buy_base": 49802.0, "taker_buy_quote": 809.6823 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01616, "high": 0.0163, "low": 0.01607, "close": 0.0163, "volume": 27554.5, "close_time": 1773104399999, "quote_volume": 445.459215, "trades": 18, "taker_buy_base": 18611.2, "taker_buy_quote": 300.78256 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01623, "high": 0.01629, "low": 0.01606, "close": 0.0162, "volume": 37234.9, "close_time": 1773107999999, "quote_volume": 602.122902, "trades": 26, "taker_buy_base": 12436.4, "taker_buy_quote": 201.934492 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01621, "high": 0.0164, "low": 0.01615, "close": 0.01632, "volume": 60374.3, "close_time": 1773111599999, "quote_volume": 982.782665, "trades": 44, "taker_buy_base": 5667.2, "taker_buy_quote": 91.997536 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01634, "high": 0.01634, "low": 0.0162, "close": 0.01623, "volume": 43446.4, "close_time": 1773115199999, "quote_volume": 707.985184, "trades": 38, "taker_buy_base": 5056.0, "taker_buy_quote": 82.41168 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01624, "high": 0.01643, "low": 0.01624, "close": 0.01643, "volume": 86772.8, "close_time": 1773118799999, "quote_volume": 1418.639375, "trades": 51, "taker_buy_base": 40271.5, "taker_buy_quote": 658.673982 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01637, "high": 0.01638, "low": 0.01629, "close": 0.0163, "volume": 36254.3, "close_time": 1773122399999, "quote_volume": 592.859351, "trades": 21, "taker_buy_base": 5222.4, "taker_buy_quote": 85.4768 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01629, "high": 0.0163, "low": 0.01622, "close": 0.01629, "volume": 17514.4, "close_time": 1773125999999, "quote_volume": 284.910256, "trades": 17, "taker_buy_base": 7680.8, "taker_buy_quote": 124.95592 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01627, "high": 0.01649, "low": 0.01625, "close": 0.01642, "volume": 118611.4, "close_time": 1773129599999, "quote_volume": 1943.750543, "trades": 58, "taker_buy_base": 60926.1, "taker_buy_quote": 1000.219985 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01644, "high": 0.01655, "low": 0.01638, "close": 0.01645, "volume": 110417.4, "close_time": 1773133199999, "quote_volume": 1816.969605, "trades": 76, "taker_buy_base": 53077.8, "taker_buy_quote": 873.919749 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01649, "high": 0.01672, "low": 0.01649, "close": 0.01667, "volume": 141614.3, "close_time": 1773136799999, "quote_volume": 2350.786255, "trades": 80, "taker_buy_base": 74100.1, "taker_buy_quote": 1230.791586 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01667, "high": 0.01689, "low": 0.01662, "close": 0.01675, "volume": 296741.1, "close_time": 1773140399999, "quote_volume": 4954.166023, "trades": 130, "taker_buy_base": 147160.8, "taker_buy_quote": 2457.719282 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01674, "high": 0.01674, "low": 0.01662, "close": 0.01667, "volume": 149105.5, "close_time": 1773143999999, "quote_volume": 2487.917194, "trades": 80, "taker_buy_base": 46558.7, "taker_buy_quote": 776.972286 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01668, "high": 0.01668, "low": 0.01654, "close": 0.01661, "volume": 150452.4, "close_time": 1773147599999, "quote_volume": 2498.149807, "trades": 74, "taker_buy_base": 81870.2, "taker_buy_quote": 1360.047892 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01661, "high": 0.01673, "low": 0.01646, "close": 0.01657, "volume": 189435.9, "close_time": 1773151199999, "quote_volume": 3146.111758, "trades": 96, "taker_buy_base": 102998.5, "taker_buy_quote": 1711.418651 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01653, "high": 0.01689, "low": 0.01648, "close": 0.01687, "volume": 229347.6, "close_time": 1773154799999, "quote_volume": 3821.759836, "trades": 95, "taker_buy_base": 118400.5, "taker_buy_quote": 1968.3734 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01692, "high": 0.01693, "low": 0.0167, "close": 0.01675, "volume": 131453.7, "close_time": 1773158399999, "quote_volume": 2208.873072, "trades": 66, "taker_buy_base": 58940.1, "taker_buy_quote": 989.436507 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0168, "high": 0.01685, "low": 0.01673, "close": 0.01675, "volume": 124309.7, "close_time": 1773161999999, "quote_volume": 2087.775949, "trades": 39, "taker_buy_base": 39685.0, "taker_buy_quote": 666.987622 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01675, "high": 0.01677, "low": 0.01656, "close": 0.01667, "volume": 63121.0, "close_time": 1773165599999, "quote_volume": 1053.533166, "trades": 41, "taker_buy_base": 31263.9, "taker_buy_quote": 522.104519 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01668, "high": 0.01668, "low": 0.01646, "close": 0.01647, "volume": 99808.2, "close_time": 1773169199999, "quote_volume": 1649.833701, "trades": 67, "taker_buy_base": 65381.4, "taker_buy_quote": 1079.99274 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01647, "high": 0.01647, "low": 0.01633, "close": 0.01638, "volume": 35193.0, "close_time": 1773172799999, "quote_volume": 578.40488, "trades": 18, "taker_buy_base": 23803.2, "taker_buy_quote": 391.638808 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01638, "high": 0.01646, "low": 0.01638, "close": 0.01645, "volume": 69774.7, "close_time": 1773176399999, "quote_volume": 1145.575989, "trades": 52, "taker_buy_base": 61662.7, "taker_buy_quote": 1012.233045 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01647, "high": 0.01649, "low": 0.01627, "close": 0.01627, "volume": 12356.7, "close_time": 1773179999999, "quote_volume": 202.808409, "trades": 14, "taker_buy_base": 7147.3, "taker_buy_quote": 117.745633 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01627, "high": 0.01636, "low": 0.01626, "close": 0.01634, "volume": 41871.0, "close_time": 1773183599999, "quote_volume": 682.100591, "trades": 32, "taker_buy_base": 31865.3, "taker_buy_quote": 519.015778 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01633, "high": 0.01638, "low": 0.01633, "close": 0.01638, "volume": 26920.0, "close_time": 1773187199999, "quote_volume": 440.2912, "trades": 33, "taker_buy_base": 15460.0, "taker_buy_quote": 252.79796 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01638, "high": 0.0164, "low": 0.01633, "close": 0.0164, "volume": 83788.5, "close_time": 1773190799999, "quote_volume": 1371.80777, "trades": 57, "taker_buy_base": 39998.0, "taker_buy_quote": 654.706658 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01637, "high": 0.01638, "low": 0.01631, "close": 0.01638, "volume": 54218.6, "close_time": 1773194399999, "quote_volume": 885.979619, "trades": 40, "taker_buy_base": 25070.7, "taker_buy_quote": 409.649317 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01638, "high": 0.01644, "low": 0.01628, "close": 0.01636, "volume": 159448.6, "close_time": 1773197999999, "quote_volume": 2609.577761, "trades": 89, "taker_buy_base": 66505.3, "taker_buy_quote": 1088.271214 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01638, "high": 0.01646, "low": 0.01631, "close": 0.01636, "volume": 168106.6, "close_time": 1773201599999, "quote_volume": 2756.605303, "trades": 79, "taker_buy_base": 116989.4, "taker_buy_quote": 1920.377825 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01634, "high": 0.01661, "low": 0.01633, "close": 0.01658, "volume": 170867.9, "close_time": 1773205199999, "quote_volume": 2808.827228, "trades": 92, "taker_buy_base": 116157.9, "taker_buy_quote": 1909.122036 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01657, "high": 0.01657, "low": 0.01636, "close": 0.01642, "volume": 80612.9, "close_time": 1773208799999, "quote_volume": 1325.555767, "trades": 45, "taker_buy_base": 49722.9, "taker_buy_quote": 817.864087 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01644, "high": 0.01655, "low": 0.01638, "close": 0.01655, "volume": 57034.0, "close_time": 1773212399999, "quote_volume": 937.463512, "trades": 37, "taker_buy_base": 39042.2, "taker_buy_quote": 641.519076 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01654, "high": 0.0166, "low": 0.01641, "close": 0.0165, "volume": 86541.8, "close_time": 1773215999999, "quote_volume": 1427.595696, "trades": 50, "taker_buy_base": 41442.4, "taker_buy_quote": 683.505097 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01651, "high": 0.01663, "low": 0.01648, "close": 0.01652, "volume": 79896.5, "close_time": 1773219599999, "quote_volume": 1322.683464, "trades": 46, "taker_buy_base": 39754.5, "taker_buy_quote": 658.031565 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01652, "high": 0.01675, "low": 0.01651, "close": 0.01665, "volume": 713172.1, "close_time": 1773223199999, "quote_volume": 11873.610305, "trades": 105, "taker_buy_base": 636237.5, "taker_buy_quote": 10596.075016 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01665, "high": 0.0167, "low": 0.0166, "close": 0.01661, "volume": 135856.2, "close_time": 1773226799999, "quote_volume": 2261.381329, "trades": 71, "taker_buy_base": 70165.3, "taker_buy_quote": 1167.791399 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01661, "high": 0.01665, "low": 0.01654, "close": 0.01656, "volume": 130228.8, "close_time": 1773230399999, "quote_volume": 2161.177243, "trades": 71, "taker_buy_base": 54046.9, "taker_buy_quote": 896.959371 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01656, "high": 0.01688, "low": 0.0165, "close": 0.01674, "volume": 98592.0, "close_time": 1773233999999, "quote_volume": 1645.825061, "trades": 52, "taker_buy_base": 50648.2, "taker_buy_quote": 846.004357 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01673, "high": 0.01705, "low": 0.01672, "close": 0.01681, "volume": 203779.7, "close_time": 1773237599999, "quote_volume": 3438.226277, "trades": 103, "taker_buy_base": 96420.1, "taker_buy_quote": 1626.587509 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01686, "high": 0.01702, "low": 0.0168, "close": 0.01695, "volume": 152066.3, "close_time": 1773241199999, "quote_volume": 2573.146557, "trades": 63, "taker_buy_base": 50278.7, "taker_buy_quote": 849.675735 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01687, "high": 0.01707, "low": 0.01684, "close": 0.01707, "volume": 363115.9, "close_time": 1773244799999, "quote_volume": 6154.14548, "trades": 142, "taker_buy_base": 200923.4, "taker_buy_quote": 3404.44173 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01708, "high": 0.01719, "low": 0.01704, "close": 0.01711, "volume": 147177.3, "close_time": 1773248399999, "quote_volume": 2514.693956, "trades": 78, "taker_buy_base": 88802.2, "taker_buy_quote": 1517.538441 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01713, "high": 0.01728, "low": 0.01703, "close": 0.01709, "volume": 168908.0, "close_time": 1773251999999, "quote_volume": 2893.94687, "trades": 92, "taker_buy_base": 107351.7, "taker_buy_quote": 1839.843727 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01712, "high": 0.01728, "low": 0.0171, "close": 0.01728, "volume": 84601.8, "close_time": 1773255599999, "quote_volume": 1450.416794, "trades": 44, "taker_buy_base": 48717.6, "taker_buy_quote": 835.619892 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01732, "high": 0.0176, "low": 0.01722, "close": 0.01723, "volume": 590690.8, "close_time": 1773259199999, "quote_volume": 10286.048929, "trades": 265, "taker_buy_base": 314691.7, "taker_buy_quote": 5479.466629 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01726, "high": 0.01754, "low": 0.01713, "close": 0.0175, "volume": 350698.1, "close_time": 1773262799999, "quote_volume": 6091.147208, "trades": 161, "taker_buy_base": 209078.3, "taker_buy_quote": 3633.556296 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01756, "high": 0.01856, "low": 0.01699, "close": 0.01703, "volume": 3233204.3, "close_time": 1773266399999, "quote_volume": 57600.347477, "trades": 845, "taker_buy_base": 1560079.0, "taker_buy_quote": 27786.368893 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01704, "high": 0.01704, "low": 0.01682, "close": 0.01685, "volume": 571384.9, "close_time": 1773269999999, "quote_volume": 9654.444445, "trades": 202, "taker_buy_base": 421704.3, "taker_buy_quote": 7127.95842 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01685, "high": 0.01694, "low": 0.01684, "close": 0.01685, "volume": 21299.9, "close_time": 1773273599999, "quote_volume": 359.524213, "trades": 22, "taker_buy_base": 6612.0, "taker_buy_quote": 111.66168 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01689, "high": 0.01691, "low": 0.01682, "close": 0.01691, "volume": 45491.0, "close_time": 1773277199999, "quote_volume": 767.240005, "trades": 37, "taker_buy_base": 23061.7, "taker_buy_quote": 389.182991 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0169, "high": 0.017, "low": 0.01683, "close": 0.01699, "volume": 118442.9, "close_time": 1773280799999, "quote_volume": 2004.546466, "trades": 67, "taker_buy_base": 55628.7, "taker_buy_quote": 941.501138 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01702, "high": 0.0171, "low": 0.01688, "close": 0.01688, "volume": 190218.3, "close_time": 1773284399999, "quote_volume": 3233.354966, "trades": 82, "taker_buy_base": 88228.9, "taker_buy_quote": 1498.54893 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01688, "high": 0.01705, "low": 0.01688, "close": 0.01702, "volume": 108939.3, "close_time": 1773287999999, "quote_volume": 1848.690793, "trades": 54, "taker_buy_base": 49954.0, "taker_buy_quote": 848.329481 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01706, "high": 0.01708, "low": 0.01701, "close": 0.01706, "volume": 60512.9, "close_time": 1773291599999, "quote_volume": 1031.156331, "trades": 31, "taker_buy_base": 24186.8, "taker_buy_quote": 412.2158 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01704, "high": 0.01711, "low": 0.01696, "close": 0.017, "volume": 84928.4, "close_time": 1773295199999, "quote_volume": 1445.623486, "trades": 52, "taker_buy_base": 40670.9, "taker_buy_quote": 692.402385 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01699, "high": 0.01724, "low": 0.01699, "close": 0.01722, "volume": 131959.8, "close_time": 1773298799999, "quote_volume": 2258.536512, "trades": 54, "taker_buy_base": 78936.1, "taker_buy_quote": 1350.790478 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01721, "high": 0.01734, "low": 0.0172, "close": 0.01732, "volume": 73643.7, "close_time": 1773302399999, "quote_volume": 1271.311397, "trades": 39, "taker_buy_base": 45125.0, "taker_buy_quote": 777.872126 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01736, "high": 0.01756, "low": 0.01735, "close": 0.01754, "volume": 164283.8, "close_time": 1773305999999, "quote_volume": 2867.844248, "trades": 94, "taker_buy_base": 90250.6, "taker_buy_quote": 1575.596878 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01754, "high": 0.01803, "low": 0.01752, "close": 0.01789, "volume": 365212.2, "close_time": 1773309599999, "quote_volume": 6499.000747, "trades": 170, "taker_buy_base": 184869.7, "taker_buy_quote": 3295.246158 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0179, "high": 0.01803, "low": 0.01772, "close": 0.01795, "volume": 276334.3, "close_time": 1773313199999, "quote_volume": 4924.316835, "trades": 118, "taker_buy_base": 145083.0, "taker_buy_quote": 2588.698062 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01795, "high": 0.01818, "low": 0.01783, "close": 0.01806, "volume": 250765.7, "close_time": 1773316799999, "quote_volume": 4519.386872, "trades": 106, "taker_buy_base": 154299.1, "taker_buy_quote": 2781.524793 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01811, "high": 0.02103, "low": 0.01811, "close": 0.01964, "volume": 11736006.2, "close_time": 1773320399999, "quote_volume": 233204.699416, "trades": 2990, "taker_buy_base": 6181471.0, "taker_buy_quote": 123099.673385 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01972, "high": 0.01977, "low": 0.01746, "close": 0.01804, "volume": 7212903.7, "close_time": 1773323999999, "quote_volume": 132480.951866, "trades": 2553, "taker_buy_base": 3632060.3, "taker_buy_quote": 66406.132088 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01803, "high": 0.0182, "low": 0.0174, "close": 0.01757, "volume": 1605983.6, "close_time": 1773327599999, "quote_volume": 28358.483581, "trades": 731, "taker_buy_base": 508944.6, "taker_buy_quote": 9020.919384 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0176, "high": 0.01782, "low": 0.01735, "close": 0.01765, "volume": 1993556.0, "close_time": 1773331199999, "quote_volume": 35094.574392, "trades": 642, "taker_buy_base": 797217.3, "taker_buy_quote": 14059.921909 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01766, "high": 0.01784, "low": 0.01759, "close": 0.0177, "volume": 716093.6, "close_time": 1773334799999, "quote_volume": 12705.885429, "trades": 313, "taker_buy_base": 183903.0, "taker_buy_quote": 3257.403012 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0177, "high": 0.01783, "low": 0.01749, "close": 0.01754, "volume": 2550183.4, "close_time": 1773338399999, "quote_volume": 44869.132758, "trades": 479, "taker_buy_base": 1093096.0, "taker_buy_quote": 19233.46767 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01758, "high": 0.01767, "low": 0.01754, "close": 0.01764, "volume": 124481.5, "close_time": 1773341999999, "quote_volume": 2191.309296, "trades": 76, "taker_buy_base": 57336.5, "taker_buy_quote": 1009.528393 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01767, "high": 0.01768, "low": 0.01746, "close": 0.01753, "volume": 235070.0, "close_time": 1773345599999, "quote_volume": 4129.878127, "trades": 134, "taker_buy_base": 56176.3, "taker_buy_quote": 988.728142 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0175, "high": 0.01751, "low": 0.01735, "close": 0.01747, "volume": 244169.9, "close_time": 1773349199999, "quote_volume": 4253.816747, "trades": 128, "taker_buy_base": 62073.1, "taker_buy_quote": 1081.962456 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0175, "high": 0.01761, "low": 0.01748, "close": 0.01761, "volume": 60363.3, "close_time": 1773352799999, "quote_volume": 1058.271131, "trades": 29, "taker_buy_base": 36836.6, "taker_buy_quote": 645.980065 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01753, "high": 0.01757, "low": 0.01746, "close": 0.01752, "volume": 53028.9, "close_time": 1773356399999, "quote_volume": 928.458793, "trades": 32, "taker_buy_base": 32654.5, "taker_buy_quote": 571.846443 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01755, "high": 0.0177, "low": 0.01755, "close": 0.01763, "volume": 109469.6, "close_time": 1773359999999, "quote_volume": 1926.12205, "trades": 69, "taker_buy_base": 55897.7, "taker_buy_quote": 983.506071 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01763, "high": 0.01797, "low": 0.01761, "close": 0.01771, "volume": 375660.7, "close_time": 1773363599999, "quote_volume": 6684.05181, "trades": 307, "taker_buy_base": 137780.4, "taker_buy_quote": 2447.448853 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01774, "high": 0.01828, "low": 0.01774, "close": 0.0181, "volume": 386563.6, "close_time": 1773367199999, "quote_volume": 6960.725862, "trades": 223, "taker_buy_base": 226409.7, "taker_buy_quote": 4076.476053 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01805, "high": 0.01826, "low": 0.01805, "close": 0.01812, "volume": 304294.1, "close_time": 1773370799999, "quote_volume": 5525.607872, "trades": 163, "taker_buy_base": 152375.2, "taker_buy_quote": 2764.676814 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01813, "high": 0.01813, "low": 0.01795, "close": 0.01797, "volume": 120160.6, "close_time": 1773374399999, "quote_volume": 2165.558876, "trades": 73, "taker_buy_base": 53340.1, "taker_buy_quote": 960.785552 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01795, "high": 0.01804, "low": 0.01784, "close": 0.0179, "volume": 165943.5, "close_time": 1773377999999, "quote_volume": 2972.034321, "trades": 103, "taker_buy_base": 62100.4, "taker_buy_quote": 1113.120949 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01792, "high": 0.01806, "low": 0.01791, "close": 0.01802, "volume": 179961.9, "close_time": 1773381599999, "quote_volume": 3237.019763, "trades": 91, "taker_buy_base": 80221.9, "taker_buy_quote": 1443.885791 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01805, "high": 0.01809, "low": 0.01791, "close": 0.01796, "volume": 130591.6, "close_time": 1773385199999, "quote_volume": 2349.079211, "trades": 87, "taker_buy_base": 44300.1, "taker_buy_quote": 797.348021 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01796, "high": 0.01807, "low": 0.01788, "close": 0.01791, "volume": 131776.5, "close_time": 1773388799999, "quote_volume": 2365.644091, "trades": 80, "taker_buy_base": 55250.8, "taker_buy_quote": 991.110458 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01788, "high": 0.01802, "low": 0.01772, "close": 0.01794, "volume": 144394.1, "close_time": 1773392399999, "quote_volume": 2579.824659, "trades": 94, "taker_buy_base": 45871.3, "taker_buy_quote": 820.447254 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01796, "high": 0.0181, "low": 0.01787, "close": 0.0181, "volume": 98409.9, "close_time": 1773395999999, "quote_volume": 1765.642325, "trades": 60, "taker_buy_base": 59767.7, "taker_buy_quote": 1072.122652 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01807, "high": 0.01815, "low": 0.01801, "close": 0.01812, "volume": 97725.7, "close_time": 1773399599999, "quote_volume": 1767.614491, "trades": 39, "taker_buy_base": 46386.1, "taker_buy_quote": 839.176667 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01813, "high": 0.01818, "low": 0.01794, "close": 0.01799, "volume": 249321.9, "close_time": 1773403199999, "quote_volume": 4497.995548, "trades": 67, "taker_buy_base": 188148.8, "taker_buy_quote": 3394.529346 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01794, "high": 0.01808, "low": 0.01787, "close": 0.01808, "volume": 114708.0, "close_time": 1773406799999, "quote_volume": 2061.39882, "trades": 101, "taker_buy_base": 18340.4, "taker_buy_quote": 329.239281 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01806, "high": 0.0182, "low": 0.01803, "close": 0.01813, "volume": 214913.7, "close_time": 1773410399999, "quote_volume": 3893.719354, "trades": 115, "taker_buy_base": 100262.5, "taker_buy_quote": 1816.311521 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01814, "high": 0.01837, "low": 0.01801, "close": 0.01809, "volume": 349997.3, "close_time": 1773413999999, "quote_volume": 6352.577397, "trades": 193, "taker_buy_base": 223271.2, "taker_buy_quote": 4051.6236 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01811, "high": 0.01822, "low": 0.01794, "close": 0.01796, "volume": 108084.6, "close_time": 1773417599999, "quote_volume": 1952.510948, "trades": 52, "taker_buy_base": 55250.2, "taker_buy_quote": 997.582166 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01795, "high": 0.018, "low": 0.01783, "close": 0.01796, "volume": 185342.5, "close_time": 1773421199999, "quote_volume": 3320.95445, "trades": 89, "taker_buy_base": 82687.9, "taker_buy_quote": 1481.184899 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01797, "high": 0.01798, "low": 0.01759, "close": 0.01767, "volume": 215781.4, "close_time": 1773424799999, "quote_volume": 3828.61333, "trades": 88, "taker_buy_base": 114409.3, "taker_buy_quote": 2029.005637 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01768, "high": 0.01774, "low": 0.01758, "close": 0.0176, "volume": 48940.3, "close_time": 1773428399999, "quote_volume": 864.153955, "trades": 28, "taker_buy_base": 27197.9, "taker_buy_quote": 480.479336 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01763, "high": 0.01772, "low": 0.01759, "close": 0.0177, "volume": 34575.2, "close_time": 1773431999999, "quote_volume": 610.4979, "trades": 25, "taker_buy_base": 17887.6, "taker_buy_quote": 315.854884 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0177, "high": 0.01774, "low": 0.01769, "close": 0.01769, "volume": 43672.5, "close_time": 1773435599999, "quote_volume": 773.825882, "trades": 15, "taker_buy_base": 18344.3, "taker_buy_quote": 325.00925 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01775, "high": 0.01776, "low": 0.01771, "close": 0.01771, "volume": 8404.9, "close_time": 1773439199999, "quote_volume": 149.138843, "trades": 5, "taker_buy_base": 1375.2, "taker_buy_quote": 24.416676 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01752, "high": 0.01761, "low": 0.0175, "close": 0.01761, "volume": 52403.6, "close_time": 1773442799999, "quote_volume": 920.531802, "trades": 29, "taker_buy_base": 37294.3, "taker_buy_quote": 655.17924 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01759, "high": 0.01759, "low": 0.01753, "close": 0.01753, "volume": 39276.1, "close_time": 1773446399999, "quote_volume": 689.185343, "trades": 22, "taker_buy_base": 35847.0, "taker_buy_quote": 628.867474 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01753, "high": 0.01753, "low": 0.01728, "close": 0.01733, "volume": 63479.8, "close_time": 1773449999999, "quote_volume": 1105.180017, "trades": 31, "taker_buy_base": 33404.5, "taker_buy_quote": 581.776294 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01734, "high": 0.01745, "low": 0.01734, "close": 0.01745, "volume": 34656.3, "close_time": 1773453599999, "quote_volume": 602.712136, "trades": 18, "taker_buy_base": 13855.6, "taker_buy_quote": 240.656838 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01747, "high": 0.01747, "low": 0.01721, "close": 0.01739, "volume": 65919.4, "close_time": 1773457199999, "quote_volume": 1141.42833, "trades": 29, "taker_buy_base": 37167.3, "taker_buy_quote": 642.449278 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0174, "high": 0.01744, "low": 0.01736, "close": 0.0174, "volume": 28041.4, "close_time": 1773460799999, "quote_volume": 487.942514, "trades": 19, "taker_buy_base": 7426.9, "taker_buy_quote": 129.236584 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01738, "close": 0.01739, "volume": 12516.6, "close_time": 1773464399999, "quote_volume": 217.899246, "trades": 9, "taker_buy_base": 8090.4, "taker_buy_quote": 140.804925 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01719, "close": 0.01724, "volume": 38307.9, "close_time": 1773467999999, "quote_volume": 661.221902, "trades": 25, "taker_buy_base": 22977.7, "taker_buy_quote": 396.836392 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01712, "close": 0.01726, "volume": 62502.2, "close_time": 1773471599999, "quote_volume": 1074.085499, "trades": 48, "taker_buy_base": 26552.4, "taker_buy_quote": 455.584429 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01726, "high": 0.01729, "low": 0.01722, "close": 0.01725, "volume": 41927.0, "close_time": 1773475199999, "quote_volume": 723.420536, "trades": 25, "taker_buy_base": 18170.7, "taker_buy_quote": 313.417563 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01723, "close": 0.01723, "volume": 12699.1, "close_time": 1773478799999, "quote_volume": 218.812624, "trades": 4, "taker_buy_base": 11682.8, "taker_buy_quote": 201.294644 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01725, "high": 0.01727, "low": 0.01706, "close": 0.01719, "volume": 87752.4, "close_time": 1773482399999, "quote_volume": 1503.217491, "trades": 39, "taker_buy_base": 15980.3, "taker_buy_quote": 275.039614 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01716, "high": 0.01718, "low": 0.01712, "close": 0.01714, "volume": 36165.7, "close_time": 1773485999999, "quote_volume": 619.7921, "trades": 23, "taker_buy_base": 25448.0, "taker_buy_quote": 436.019589 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01714, "high": 0.01725, "low": 0.01714, "close": 0.01721, "volume": 18387.3, "close_time": 1773489599999, "quote_volume": 316.209697, "trades": 10, "taker_buy_base": 13466.4, "taker_buy_quote": 231.525216 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01718, "high": 0.0172, "low": 0.01712, "close": 0.01718, "volume": 26487.0, "close_time": 1773493199999, "quote_volume": 454.573583, "trades": 17, "taker_buy_base": 16491.1, "taker_buy_quote": 282.812735 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01716, "high": 0.01726, "low": 0.01716, "close": 0.01725, "volume": 32896.5, "close_time": 1773496799999, "quote_volume": 566.29107, "trades": 11, "taker_buy_base": 13257.9, "taker_buy_quote": 228.089728 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01729, "high": 0.01733, "low": 0.0172, "close": 0.01724, "volume": 23875.0, "close_time": 1773500399999, "quote_volume": 411.647124, "trades": 18, "taker_buy_base": 4145.3, "taker_buy_quote": 71.547734 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01719, "close": 0.01723, "volume": 34765.7, "close_time": 1773503999999, "quote_volume": 599.070385, "trades": 23, "taker_buy_base": 21694.7, "taker_buy_quote": 373.614395 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0172, "high": 0.0172, "low": 0.01718, "close": 0.01719, "volume": 12341.7, "close_time": 1773507599999, "quote_volume": 212.118789, "trades": 6, "taker_buy_base": 10341.7, "taker_buy_quote": 177.718789 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0172, "high": 0.0172, "low": 0.01715, "close": 0.01716, "volume": 27937.0, "close_time": 1773511199999, "quote_volume": 479.842908, "trades": 11, "taker_buy_base": 13150.2, "taker_buy_quote": 225.766368 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01717, "high": 0.01721, "low": 0.01713, "close": 0.01714, "volume": 98605.6, "close_time": 1773514799999, "quote_volume": 1691.699362, "trades": 41, "taker_buy_base": 62774.8, "taker_buy_quote": 1077.106523 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01701, "close": 0.01701, "volume": 40841.7, "close_time": 1773518399999, "quote_volume": 697.538741, "trades": 27, "taker_buy_base": 18823.3, "taker_buy_quote": 321.559595 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01701, "high": 0.01703, "low": 0.01698, "close": 0.017, "volume": 20877.5, "close_time": 1773521999999, "quote_volume": 355.037128, "trades": 13, "taker_buy_base": 10341.9, "taker_buy_quote": 175.920612 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01701, "high": 0.01701, "low": 0.0169, "close": 0.01697, "volume": 53512.8, "close_time": 1773525599999, "quote_volume": 908.731326, "trades": 39, "taker_buy_base": 15592.3, "taker_buy_quote": 264.623352 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01707, "high": 0.01708, "low": 0.01707, "close": 0.01708, "volume": 2439.9, "close_time": 1773529199999, "quote_volume": 41.658722, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01715, "high": 0.01719, "low": 0.01713, "close": 0.01719, "volume": 24120.5, "close_time": 1773532799999, "quote_volume": 413.616533, "trades": 12, "taker_buy_base": 10521.0, "taker_buy_quote": 180.47946 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01718, "close": 0.01719, "volume": 10052.7, "close_time": 1773536399999, "quote_volume": 172.804899, "trades": 8, "taker_buy_base": 10052.7, "taker_buy_quote": 172.804899 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0172, "high": 0.01723, "low": 0.01719, "close": 0.01723, "volume": 6215.5, "close_time": 1773539999999, "quote_volume": 106.95614, "trades": 5, "taker_buy_base": 2215.5, "taker_buy_quote": 38.13614 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01725, "high": 0.01748, "low": 0.01725, "close": 0.01745, "volume": 45934.9, "close_time": 1773543599999, "quote_volume": 799.98589, "trades": 25, "taker_buy_base": 24338.3, "taker_buy_quote": 423.275515 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01746, "high": 0.01751, "low": 0.01738, "close": 0.01742, "volume": 81921.4, "close_time": 1773547199999, "quote_volume": 1431.376462, "trades": 43, "taker_buy_base": 47802.5, "taker_buy_quote": 834.979921 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01745, "high": 0.01748, "low": 0.01737, "close": 0.01745, "volume": 58576.0, "close_time": 1773550799999, "quote_volume": 1019.282182, "trades": 36, "taker_buy_base": 41391.7, "taker_buy_quote": 720.091929 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01743, "high": 0.01746, "low": 0.01738, "close": 0.01741, "volume": 23806.1, "close_time": 1773554399999, "quote_volume": 414.53502, "trades": 20, "taker_buy_base": 13632.5, "taker_buy_quote": 237.43392 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01739, "high": 0.01739, "low": 0.01734, "close": 0.01735, "volume": 10144.7, "close_time": 1773557999999, "quote_volume": 176.0327, "trades": 5, "taker_buy_base": 8667.7, "taker_buy_quote": 150.414135 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0173, "high": 0.01736, "low": 0.01726, "close": 0.01729, "volume": 24080.9, "close_time": 1773561599999, "quote_volume": 416.655329, "trades": 20, "taker_buy_base": 15154.7, "taker_buy_quote": 262.314766 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01727, "close": 0.0173, "volume": 16702.6, "close_time": 1773565199999, "quote_volume": 288.701443, "trades": 6, "taker_buy_base": 16702.6, "taker_buy_quote": 288.701443 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01731, "high": 0.01735, "low": 0.01725, "close": 0.01726, "volume": 26231.7, "close_time": 1773568799999, "quote_volume": 453.912561, "trades": 14, "taker_buy_base": 9169.5, "taker_buy_quote": 158.8662 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01724, "high": 0.01726, "low": 0.01724, "close": 0.01726, "volume": 2267.5, "close_time": 1773572399999, "quote_volume": 39.12228, "trades": 4, "taker_buy_base": 1766.6, "taker_buy_quote": 30.476746 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01725, "high": 0.01728, "low": 0.01725, "close": 0.01725, "volume": 22574.1, "close_time": 1773575999999, "quote_volume": 389.762233, "trades": 18, "taker_buy_base": 13326.7, "taker_buy_quote": 230.207242 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01726, "high": 0.01738, "low": 0.01726, "close": 0.01732, "volume": 61857.7, "close_time": 1773579599999, "quote_volume": 1073.041419, "trades": 30, "taker_buy_base": 47174.2, "taker_buy_quote": 818.226048 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01731, "high": 0.01731, "low": 0.01714, "close": 0.01724, "volume": 78085.6, "close_time": 1773583199999, "quote_volume": 1342.589928, "trades": 33, "taker_buy_base": 46865.4, "taker_buy_quote": 805.670022 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01725, "high": 0.01728, "low": 0.01719, "close": 0.01728, "volume": 46483.9, "close_time": 1773586799999, "quote_volume": 800.829409, "trades": 17, "taker_buy_base": 9549.8, "taker_buy_quote": 164.291837 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01727, "high": 0.01729, "low": 0.01722, "close": 0.01722, "volume": 9716.3, "close_time": 1773590399999, "quote_volume": 167.736311, "trades": 14, "taker_buy_base": 5908.0, "taker_buy_quote": 101.979465 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01721, "high": 0.01733, "low": 0.01721, "close": 0.01725, "volume": 42833.2, "close_time": 1773593999999, "quote_volume": 740.046485, "trades": 19, "taker_buy_base": 17504.0, "taker_buy_quote": 301.831391 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01732, "high": 0.01738, "low": 0.01727, "close": 0.01736, "volume": 48535.5, "close_time": 1773597599999, "quote_volume": 840.565093, "trades": 24, "taker_buy_base": 40019.5, "taker_buy_quote": 693.173983 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0173, "high": 0.01731, "low": 0.01727, "close": 0.01727, "volume": 4215.5, "close_time": 1773601199999, "quote_volume": 72.93338, "trades": 5, "taker_buy_base": 3477.0, "taker_buy_quote": 60.179485 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01729, "high": 0.01733, "low": 0.01728, "close": 0.01733, "volume": 24954.0, "close_time": 1773604799999, "quote_volume": 432.046355, "trades": 15, "taker_buy_base": 22215.5, "taker_buy_quote": 384.71769 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01732, "high": 0.01745, "low": 0.01731, "close": 0.01744, "volume": 32075.8, "close_time": 1773608399999, "quote_volume": 556.949593, "trades": 21, "taker_buy_base": 11169.5, "taker_buy_quote": 193.86344 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01739, "high": 0.0174, "low": 0.01735, "close": 0.01735, "volume": 6195.3, "close_time": 1773611999999, "quote_volume": 107.72508, "trades": 5, "taker_buy_base": 2307.8, "taker_buy_quote": 40.12033 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01742, "high": 0.0176, "low": 0.01734, "close": 0.01753, "volume": 114167.3, "close_time": 1773615599999, "quote_volume": 1995.968345, "trades": 57, "taker_buy_base": 59245.3, "taker_buy_quote": 1035.504211 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01752, "high": 0.0176, "low": 0.01742, "close": 0.0175, "volume": 361840.1, "close_time": 1773619199999, "quote_volume": 6348.636186, "trades": 133, "taker_buy_base": 309603.3, "taker_buy_quote": 5434.264996 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01752, "high": 0.01755, "low": 0.01744, "close": 0.01752, "volume": 82911.8, "close_time": 1773622799999, "quote_volume": 1452.45809, "trades": 54, "taker_buy_base": 36559.1, "taker_buy_quote": 640.19208 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01754, "high": 0.01766, "low": 0.01751, "close": 0.01766, "volume": 49802.1, "close_time": 1773626399999, "quote_volume": 874.738167, "trades": 30, "taker_buy_base": 39207.8, "taker_buy_quote": 688.725472 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01766, "high": 0.01768, "low": 0.01756, "close": 0.01757, "volume": 14980.4, "close_time": 1773629999999, "quote_volume": 264.261508, "trades": 14, "taker_buy_base": 12750.4, "taker_buy_quote": 224.877684 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01759, "high": 0.01782, "low": 0.01759, "close": 0.0177, "volume": 130937.4, "close_time": 1773633599999, "quote_volume": 2323.940687, "trades": 54, "taker_buy_base": 47394.8, "taker_buy_quote": 839.288147 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01769, "high": 0.01791, "low": 0.01769, "close": 0.01788, "volume": 54112.2, "close_time": 1773637199999, "quote_volume": 963.362263, "trades": 38, "taker_buy_base": 29115.7, "taker_buy_quote": 518.144908 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01788, "high": 0.01803, "low": 0.01785, "close": 0.01803, "volume": 82980.1, "close_time": 1773640799999, "quote_volume": 1485.423681, "trades": 46, "taker_buy_base": 47770.5, "taker_buy_quote": 856.016941 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01803, "high": 0.01804, "low": 0.01794, "close": 0.018, "volume": 104916.9, "close_time": 1773644399999, "quote_volume": 1887.07235, "trades": 52, "taker_buy_base": 48997.7, "taker_buy_quote": 881.044684 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01803, "high": 0.01824, "low": 0.01803, "close": 0.01815, "volume": 115025.9, "close_time": 1773647999999, "quote_volume": 2087.702501, "trades": 61, "taker_buy_base": 60967.3, "taker_buy_quote": 1105.051517 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01812, "high": 0.01821, "low": 0.01784, "close": 0.01793, "volume": 120797.1, "close_time": 1773651599999, "quote_volume": 2179.135029, "trades": 71, "taker_buy_base": 47435.6, "taker_buy_quote": 856.332343 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01797, "high": 0.01804, "low": 0.01797, "close": 0.01802, "volume": 61958.7, "close_time": 1773655199999, "quote_volume": 1116.022034, "trades": 31, "taker_buy_base": 46662.0, "taker_buy_quote": 840.395911 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01799, "high": 0.01804, "low": 0.01797, "close": 0.01804, "volume": 97909.0, "close_time": 1773658799999, "quote_volume": 1763.938726, "trades": 34, "taker_buy_base": 71204.9, "taker_buy_quote": 1283.41279 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01803, "high": 0.01803, "low": 0.01792, "close": 0.01792, "volume": 33295.6, "close_time": 1773662399999, "quote_volume": 598.145196, "trades": 22, "taker_buy_base": 30127.1, "taker_buy_quote": 541.183651 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01798, "high": 0.01798, "low": 0.01781, "close": 0.01781, "volume": 86662.1, "close_time": 1773665999999, "quote_volume": 1551.518591, "trades": 46, "taker_buy_base": 42015.8, "taker_buy_quote": 751.832839 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01781, "high": 0.01797, "low": 0.0178, "close": 0.01788, "volume": 112612.6, "close_time": 1773669599999, "quote_volume": 2013.195028, "trades": 55, "taker_buy_base": 54521.4, "taker_buy_quote": 973.676992 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0179, "high": 0.01796, "low": 0.0177, "close": 0.01795, "volume": 158828.1, "close_time": 1773673199999, "quote_volume": 2834.17695, "trades": 91, "taker_buy_base": 75876.9, "taker_buy_quote": 1353.53999 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01795, "high": 0.0182, "low": 0.01792, "close": 0.01797, "volume": 358413.0, "close_time": 1773676799999, "quote_volume": 6462.941931, "trades": 135, "taker_buy_base": 280446.3, "taker_buy_quote": 5054.960256 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01799, "high": 0.01832, "low": 0.01798, "close": 0.01831, "volume": 76929.9, "close_time": 1773680399999, "quote_volume": 1397.717761, "trades": 47, "taker_buy_base": 44894.8, "taker_buy_quote": 813.91455 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01837, "high": 0.01846, "low": 0.01831, "close": 0.01834, "volume": 116267.6, "close_time": 1773683999999, "quote_volume": 2139.413665, "trades": 53, "taker_buy_base": 85032.4, "taker_buy_quote": 1565.518138 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01837, "high": 0.01861, "low": 0.01837, "close": 0.01853, "volume": 96922.0, "close_time": 1773687599999, "quote_volume": 1793.93491, "trades": 54, "taker_buy_base": 62925.1, "taker_buy_quote": 1165.477197 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01852, "high": 0.01861, "low": 0.01846, "close": 0.01847, "volume": 82120.9, "close_time": 1773691199999, "quote_volume": 1520.558236, "trades": 46, "taker_buy_base": 36316.6, "taker_buy_quote": 672.282838 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01849, "high": 0.01856, "low": 0.01844, "close": 0.01849, "volume": 92136.7, "close_time": 1773694799999, "quote_volume": 1704.175409, "trades": 35, "taker_buy_base": 47939.7, "taker_buy_quote": 887.052357 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01853, "high": 0.01857, "low": 0.0185, "close": 0.01857, "volume": 13703.8, "close_time": 1773698399999, "quote_volume": 253.935203, "trades": 10, "taker_buy_base": 1741.9, "taker_buy_quote": 32.329664 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01872, "high": 0.01897, "low": 0.01871, "close": 0.01893, "volume": 121016.0, "close_time": 1773701999999, "quote_volume": 2280.011207, "trades": 51, "taker_buy_base": 65262.7, "taker_buy_quote": 1229.533826 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01881, "high": 0.01902, "low": 0.0187, "close": 0.019, "volume": 107724.2, "close_time": 1773705599999, "quote_volume": 2026.135457, "trades": 63, "taker_buy_base": 71772.7, "taker_buy_quote": 1348.895708 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.019, "high": 0.01905, "low": 0.01887, "close": 0.01889, "volume": 153272.9, "close_time": 1773709199999, "quote_volume": 2908.476666, "trades": 102, "taker_buy_base": 53957.6, "taker_buy_quote": 1022.861811 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01907, "high": 0.01924, "low": 0.01898, "close": 0.01904, "volume": 186719.9, "close_time": 1773712799999, "quote_volume": 3566.1092, "trades": 93, "taker_buy_base": 92628.3, "taker_buy_quote": 1768.532725 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01909, "high": 0.01922, "low": 0.01901, "close": 0.01913, "volume": 105807.8, "close_time": 1773716399999, "quote_volume": 2024.032691, "trades": 60, "taker_buy_base": 35834.9, "taker_buy_quote": 684.641099 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01922, "high": 0.01922, "low": 0.01883, "close": 0.01884, "volume": 194866.3, "close_time": 1773719999999, "quote_volume": 3701.727529, "trades": 130, "taker_buy_base": 95263.9, "taker_buy_quote": 1809.61488 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01895, "high": 0.01907, "low": 0.01865, "close": 0.01882, "volume": 184489.8, "close_time": 1773723599999, "quote_volume": 3475.680927, "trades": 95, "taker_buy_base": 87028.6, "taker_buy_quote": 1639.365154 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01882, "high": 0.01899, "low": 0.01876, "close": 0.01886, "volume": 171087.3, "close_time": 1773727199999, "quote_volume": 3227.194272, "trades": 82, "taker_buy_base": 86313.5, "taker_buy_quote": 1627.992739 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01884, "high": 0.01918, "low": 0.01872, "close": 0.01904, "volume": 240385.1, "close_time": 1773730799999, "quote_volume": 4566.100048, "trades": 112, "taker_buy_base": 119451.7, "taker_buy_quote": 2264.816942 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01907, "high": 0.01937, "low": 0.01899, "close": 0.01927, "volume": 1175609.8, "close_time": 1773734399999, "quote_volume": 22559.440885, "trades": 239, "taker_buy_base": 1006354.9, "taker_buy_quote": 19311.565635 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01925, "high": 0.01967, "low": 0.01924, "close": 0.01934, "volume": 589282.4, "close_time": 1773737999999, "quote_volume": 11427.113694, "trades": 309, "taker_buy_base": 223252.7, "taker_buy_quote": 4330.599064 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01931, "high": 0.01932, "low": 0.01886, "close": 0.01892, "volume": 328142.7, "close_time": 1773741599999, "quote_volume": 6263.871335, "trades": 148, "taker_buy_base": 85032.3, "taker_buy_quote": 1624.922239 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01892, "high": 0.01892, "low": 0.01872, "close": 0.01879, "volume": 188677.5, "close_time": 1773745199999, "quote_volume": 3552.742487, "trades": 75, "taker_buy_base": 91112.6, "taker_buy_quote": 1715.812433 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01885, "high": 0.01921, "low": 0.01885, "close": 0.01912, "volume": 305446.3, "close_time": 1773748799999, "quote_volume": 5818.386975, "trades": 174, "taker_buy_base": 200853.6, "taker_buy_quote": 3823.16478 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01911, "high": 0.0192, "low": 0.01869, "close": 0.01876, "volume": 277583.0, "close_time": 1773752399999, "quote_volume": 5259.120321, "trades": 158, "taker_buy_base": 177498.7, "taker_buy_quote": 3365.11817 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01876, "high": 0.01892, "low": 0.0187, "close": 0.0188, "volume": 300016.5, "close_time": 1773755999999, "quote_volume": 5644.996603, "trades": 126, "taker_buy_base": 126172.4, "taker_buy_quote": 2373.247523 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0188, "high": 0.01901, "low": 0.01878, "close": 0.01901, "volume": 54967.7, "close_time": 1773759599999, "quote_volume": 1040.221656, "trades": 34, "taker_buy_base": 38460.3, "taker_buy_quote": 728.009524 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01908, "high": 0.01917, "low": 0.01898, "close": 0.01907, "volume": 192253.7, "close_time": 1773763199999, "quote_volume": 3668.335862, "trades": 100, "taker_buy_base": 106894.4, "taker_buy_quote": 2038.690879 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01908, "high": 0.01919, "low": 0.01897, "close": 0.01902, "volume": 79055.5, "close_time": 1773766799999, "quote_volume": 1508.688862, "trades": 39, "taker_buy_base": 41925.5, "taker_buy_quote": 799.768177 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01918, "high": 0.01942, "low": 0.01913, "close": 0.01931, "volume": 171869.6, "close_time": 1773770399999, "quote_volume": 3317.37262, "trades": 95, "taker_buy_base": 116693.4, "taker_buy_quote": 2253.510542 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01931, "high": 0.01939, "low": 0.01918, "close": 0.01929, "volume": 307282.4, "close_time": 1773773999999, "quote_volume": 5935.715963, "trades": 94, "taker_buy_base": 161497.9, "taker_buy_quote": 3118.325706 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0193, "high": 0.01958, "low": 0.0193, "close": 0.01956, "volume": 222560.4, "close_time": 1773777599999, "quote_volume": 4325.202263, "trades": 108, "taker_buy_base": 157657.2, "taker_buy_quote": 3063.210043 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0195, "high": 0.01993, "low": 0.01944, "close": 0.01959, "volume": 1044803.9, "close_time": 1773781199999, "quote_volume": 20562.943337, "trades": 359, "taker_buy_base": 372737.8, "taker_buy_quote": 7318.874861 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01959, "high": 0.01959, "low": 0.0192, "close": 0.0192, "volume": 243673.9, "close_time": 1773784799999, "quote_volume": 4713.754649, "trades": 129, "taker_buy_base": 92561.5, "taker_buy_quote": 1790.978846 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.01924, "high": 0.01925, "low": 0.01914, "close": 0.01916, "volume": 45729.1, "close_time": 1773788399999, "quote_volume": 878.15337, "trades": 26, "taker_buy_base": 29159.4, "taker_buy_quote": 559.706502 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.01918, "high": 0.01918, "low": 0.01907, "close": 0.01907, "volume": 24852.2, "close_time": 1773791999999, "quote_volume": 475.412731, "trades": 8, "taker_buy_base": 13352.2, "taker_buy_quote": 255.349864 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01889, "close": 0.01896, "volume": 103328.3, "close_time": 1773795599999, "quote_volume": 1958.219252, "trades": 42, "taker_buy_base": 60429.0, "taker_buy_quote": 1146.116481 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.01894, "high": 0.01899, "low": 0.01894, "close": 0.01896, "volume": 37618.7, "close_time": 1773799199999, "quote_volume": 713.356808, "trades": 29, "taker_buy_base": 12079.1, "taker_buy_quote": 228.975761 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01903, "high": 0.01914, "low": 0.01903, "close": 0.01912, "volume": 19986.3, "close_time": 1773802799999, "quote_volume": 381.291572, "trades": 12, "taker_buy_base": 18000.0, "taker_buy_quote": 343.34 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01909, "high": 0.01924, "low": 0.01906, "close": 0.01919, "volume": 25242.0, "close_time": 1773806399999, "quote_volume": 484.022929, "trades": 20, "taker_buy_base": 10634.7, "taker_buy_quote": 204.391764 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01921, "high": 0.01937, "low": 0.01909, "close": 0.01937, "volume": 80103.5, "close_time": 1773809999999, "quote_volume": 1540.293587, "trades": 68, "taker_buy_base": 42922.0, "taker_buy_quote": 825.916009 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.01938, "high": 0.01954, "low": 0.01924, "close": 0.0193, "volume": 187460.9, "close_time": 1773813599999, "quote_volume": 3630.42916, "trades": 62, "taker_buy_base": 69460.6, "taker_buy_quote": 1351.95872 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01934, "high": 0.01965, "low": 0.01932, "close": 0.01939, "volume": 327341.0, "close_time": 1773817199999, "quote_volume": 6380.949262, "trades": 156, "taker_buy_base": 204298.3, "taker_buy_quote": 3984.476448 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0193, "high": 0.01937, "low": 0.01925, "close": 0.01937, "volume": 93282.6, "close_time": 1773820799999, "quote_volume": 1799.574856, "trades": 43, "taker_buy_base": 63012.6, "taker_buy_quote": 1216.440647 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01939, "high": 0.01977, "low": 0.01939, "close": 0.0196, "volume": 247885.9, "close_time": 1773824399999, "quote_volume": 4865.773188, "trades": 107, "taker_buy_base": 171227.7, "taker_buy_quote": 3358.13159 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.01963, "high": 0.02067, "low": 0.01963, "close": 0.02061, "volume": 903245.6, "close_time": 1773827999999, "quote_volume": 18239.292292, "trades": 481, "taker_buy_base": 575134.2, "taker_buy_quote": 11621.992821 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02059, "high": 0.02059, "low": 0.01881, "close": 0.01904, "volume": 1796891.5, "close_time": 1773831599999, "quote_volume": 35013.418604, "trades": 757, "taker_buy_base": 746449.4, "taker_buy_quote": 14363.191775 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.01906, "high": 0.01906, "low": 0.01856, "close": 0.01856, "volume": 354001.1, "close_time": 1773835199999, "quote_volume": 6648.394748, "trades": 172, "taker_buy_base": 181127.8, "taker_buy_quote": 3396.877206 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01857, "high": 0.01863, "low": 0.0184, "close": 0.01844, "volume": 101909.8, "close_time": 1773838799999, "quote_volume": 1885.735386, "trades": 45, "taker_buy_base": 58642.6, "taker_buy_quote": 1083.923312 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01831, "high": 0.0185, "low": 0.01831, "close": 0.01849, "volume": 116913.4, "close_time": 1773842399999, "quote_volume": 2155.834565, "trades": 52, "taker_buy_base": 64886.5, "taker_buy_quote": 1196.442742 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01852, "high": 0.01857, "low": 0.01822, "close": 0.01823, "volume": 131591.5, "close_time": 1773845999999, "quote_volume": 2416.951979, "trades": 54, "taker_buy_base": 56581.5, "taker_buy_quote": 1038.760082 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.01824, "high": 0.01844, "low": 0.0182, "close": 0.01844, "volume": 352244.0, "close_time": 1773849599999, "quote_volume": 6464.747412, "trades": 145, "taker_buy_base": 225343.0, "taker_buy_quote": 4142.883568 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01837, "high": 0.01862, "low": 0.01819, "close": 0.0186, "volume": 237778.8, "close_time": 1773853199999, "quote_volume": 4378.672442, "trades": 109, "taker_buy_base": 90129.1, "taker_buy_quote": 1662.189229 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01854, "high": 0.01894, "low": 0.01851, "close": 0.01891, "volume": 68691.3, "close_time": 1773856799999, "quote_volume": 1290.970255, "trades": 54, "taker_buy_base": 56400.3, "taker_buy_quote": 1059.893828 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01894, "high": 0.019, "low": 0.01867, "close": 0.01869, "volume": 53505.8, "close_time": 1773860399999, "quote_volume": 1008.900232, "trades": 37, "taker_buy_base": 28274.8, "taker_buy_quote": 533.505318 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01873, "high": 0.01881, "low": 0.0186, "close": 0.01865, "volume": 35771.6, "close_time": 1773863999999, "quote_volume": 667.863035, "trades": 15, "taker_buy_base": 27785.3, "taker_buy_quote": 519.011508 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01859, "high": 0.01888, "low": 0.01854, "close": 0.01886, "volume": 113705.4, "close_time": 1773867599999, "quote_volume": 2120.768151, "trades": 42, "taker_buy_base": 58987.1, "taker_buy_quote": 1100.165807 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01885, "high": 0.0189, "low": 0.01877, "close": 0.01877, "volume": 8332.1, "close_time": 1773871199999, "quote_volume": 157.153264, "trades": 12, "taker_buy_base": 5324.2, "taker_buy_quote": 100.494275 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.01871, "high": 0.0189, "low": 0.01871, "close": 0.0189, "volume": 29935.0, "close_time": 1773874799999, "quote_volume": 561.932956, "trades": 25, "taker_buy_base": 12662.4, "taker_buy_quote": 237.226368 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01892, "high": 0.01921, "low": 0.01891, "close": 0.01913, "volume": 87209.9, "close_time": 1773878399999, "quote_volume": 1663.495504, "trades": 48, "taker_buy_base": 48508.9, "taker_buy_quote": 924.074383 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01916, "high": 0.01916, "low": 0.01894, "close": 0.01909, "volume": 44698.0, "close_time": 1773881999999, "quote_volume": 851.201282, "trades": 40, "taker_buy_base": 15539.2, "taker_buy_quote": 296.063328 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01909, "high": 0.01917, "low": 0.01901, "close": 0.01909, "volume": 756156.4, "close_time": 1773885599999, "quote_volume": 14449.688823, "trades": 121, "taker_buy_base": 210067.3, "taker_buy_quote": 4015.774199 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01902, "high": 0.01932, "low": 0.01901, "close": 0.01924, "volume": 169617.9, "close_time": 1773889199999, "quote_volume": 3256.948979, "trades": 115, "taker_buy_base": 137304.0, "taker_buy_quote": 2635.638029 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01924, "high": 0.01942, "low": 0.01924, "close": 0.01926, "volume": 85915.9, "close_time": 1773892799999, "quote_volume": 1661.326183, "trades": 57, "taker_buy_base": 61957.5, "taker_buy_quote": 1197.998064 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01926, "high": 0.01926, "low": 0.01908, "close": 0.01911, "volume": 26457.1, "close_time": 1773896399999, "quote_volume": 506.481937, "trades": 24, "taker_buy_base": 12162.4, "taker_buy_quote": 232.832776 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01909, "high": 0.01913, "low": 0.01892, "close": 0.01899, "volume": 35903.9, "close_time": 1773899999999, "quote_volume": 683.673538, "trades": 32, "taker_buy_base": 19324.2, "taker_buy_quote": 367.379115 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01896, "high": 0.01907, "low": 0.01889, "close": 0.01896, "volume": 64167.2, "close_time": 1773903599999, "quote_volume": 1218.324795, "trades": 47, "taker_buy_base": 53048.0, "taker_buy_quote": 1007.552734 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01853, "close": 0.01876, "volume": 582071.7, "close_time": 1773907199999, "quote_volume": 10836.849326, "trades": 103, "taker_buy_base": 518025.2, "taker_buy_quote": 9640.652921 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01875, "high": 0.01881, "low": 0.01866, "close": 0.01866, "volume": 65846.4, "close_time": 1773910799999, "quote_volume": 1234.612437, "trades": 45, "taker_buy_base": 12589.3, "taker_buy_quote": 235.679237 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01869, "high": 0.0188, "low": 0.01868, "close": 0.0188, "volume": 39185.9, "close_time": 1773914399999, "quote_volume": 734.527481, "trades": 26, "taker_buy_base": 22093.3, "taker_buy_quote": 414.104894 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0187, "high": 0.01874, "low": 0.01868, "close": 0.01872, "volume": 12630.4, "close_time": 1773917999999, "quote_volume": 236.355033, "trades": 13, "taker_buy_base": 3995.7, "taker_buy_quote": 74.772901 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.01873, "high": 0.01879, "low": 0.01872, "close": 0.01873, "volume": 12658.9, "close_time": 1773921599999, "quote_volume": 237.234302, "trades": 14, "taker_buy_base": 10658.9, "taker_buy_quote": 199.774302 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01866, "high": 0.01871, "low": 0.0185, "close": 0.0185, "volume": 56140.5, "close_time": 1773925199999, "quote_volume": 1046.278695, "trades": 36, "taker_buy_base": 12749.9, "taker_buy_quote": 237.014896 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01855, "high": 0.01881, "low": 0.01845, "close": 0.01879, "volume": 171822.5, "close_time": 1773928799999, "quote_volume": 3198.856868, "trades": 107, "taker_buy_base": 79796.2, "taker_buy_quote": 1492.18475 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01886, "high": 0.01891, "low": 0.01869, "close": 0.01883, "volume": 59964.4, "close_time": 1773932399999, "quote_volume": 1128.76893, "trades": 55, "taker_buy_base": 25471.5, "taker_buy_quote": 479.933448 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01876, "high": 0.01884, "low": 0.01859, "close": 0.01869, "volume": 68490.6, "close_time": 1773935999999, "quote_volume": 1281.677096, "trades": 43, "taker_buy_base": 9855.9, "taker_buy_quote": 183.872498 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01871, "high": 0.01878, "low": 0.01862, "close": 0.01865, "volume": 103791.1, "close_time": 1773939599999, "quote_volume": 1940.828552, "trades": 54, "taker_buy_base": 61845.9, "taker_buy_quote": 1156.160207 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.01864, "high": 0.01878, "low": 0.01857, "close": 0.01878, "volume": 39945.2, "close_time": 1773943199999, "quote_volume": 744.818939, "trades": 31, "taker_buy_base": 25972.6, "taker_buy_quote": 484.795611 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01876, "high": 0.01879, "low": 0.01849, "close": 0.01857, "volume": 75833.0, "close_time": 1773946799999, "quote_volume": 1410.57886, "trades": 70, "taker_buy_base": 28998.0, "taker_buy_quote": 540.051845 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01857, "high": 0.01874, "low": 0.01857, "close": 0.01872, "volume": 69212.2, "close_time": 1773950399999, "quote_volume": 1289.857875, "trades": 55, "taker_buy_base": 5769.3, "taker_buy_quote": 107.687693 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01871, "high": 0.0188, "low": 0.01868, "close": 0.0188, "volume": 22381.2, "close_time": 1773953999999, "quote_volume": 419.708991, "trades": 20, "taker_buy_base": 7461.5, "taker_buy_quote": 139.970982 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01877, "high": 0.01881, "low": 0.01871, "close": 0.01879, "volume": 24088.5, "close_time": 1773957599999, "quote_volume": 452.237507, "trades": 20, "taker_buy_base": 16393.4, "taker_buy_quote": 307.729218 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01879, "high": 0.0188, "low": 0.0187, "close": 0.01876, "volume": 39207.9, "close_time": 1773961199999, "quote_volume": 735.113854, "trades": 31, "taker_buy_base": 32214.7, "taker_buy_quote": 603.902108 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01881, "high": 0.01881, "low": 0.01871, "close": 0.01873, "volume": 17310.5, "close_time": 1773964799999, "quote_volume": 324.372149, "trades": 13, "taker_buy_base": 11986.3, "taker_buy_quote": 224.509883 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01873, "high": 0.01886, "low": 0.01873, "close": 0.01886, "volume": 17310.5, "close_time": 1773968399999, "quote_volume": 325.284021, "trades": 16, "taker_buy_base": 7986.3, "taker_buy_quote": 150.022714 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01886, "high": 0.019, "low": 0.01886, "close": 0.01898, "volume": 29035.7, "close_time": 1773971999999, "quote_volume": 549.581319, "trades": 22, "taker_buy_base": 13510.8, "taker_buy_quote": 255.8206 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01897, "high": 0.019, "low": 0.01891, "close": 0.019, "volume": 7632.2, "close_time": 1773975599999, "quote_volume": 144.695939, "trades": 6, "taker_buy_base": 4662.1, "taker_buy_quote": 88.320037 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01904, "high": 0.01904, "low": 0.01901, "close": 0.01904, "volume": 11324.2, "close_time": 1773979199999, "quote_volume": 215.506284, "trades": 9, "taker_buy_base": 2000.0, "taker_buy_quote": 38.06 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01905, "high": 0.01905, "low": 0.01892, "close": 0.01898, "volume": 6567.9, "close_time": 1773982799999, "quote_volume": 124.663723, "trades": 7, "taker_buy_base": 2662.4, "taker_buy_quote": 50.492608 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01894, "high": 0.01912, "low": 0.01889, "close": 0.01904, "volume": 156771.5, "close_time": 1773986399999, "quote_volume": 2975.651521, "trades": 134, "taker_buy_base": 36671.9, "taker_buy_quote": 696.754722 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.01904, "high": 0.01911, "low": 0.01899, "close": 0.01901, "volume": 84559.1, "close_time": 1773989999999, "quote_volume": 1609.58263, "trades": 47, "taker_buy_base": 47862.5, "taker_buy_quote": 911.428351 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01898, "high": 0.019, "low": 0.01888, "close": 0.01896, "volume": 35955.3, "close_time": 1773993599999, "quote_volume": 680.413007, "trades": 27, "taker_buy_base": 12000.0, "taker_buy_quote": 226.8 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01898, "high": 0.01916, "low": 0.01895, "close": 0.01913, "volume": 122928.0, "close_time": 1773997199999, "quote_volume": 2340.710251, "trades": 104, "taker_buy_base": 57371.5, "taker_buy_quote": 1092.210056 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0191, "high": 0.01916, "low": 0.01899, "close": 0.01908, "volume": 46004.7, "close_time": 1774000799999, "quote_volume": 878.436481, "trades": 30, "taker_buy_base": 31356.3, "taker_buy_quote": 598.518525 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01911, "high": 0.0192, "low": 0.01907, "close": 0.01919, "volume": 11021.4, "close_time": 1774004399999, "quote_volume": 210.612176, "trades": 12, "taker_buy_base": 3713.8, "taker_buy_quote": 70.938236 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01925, "high": 0.01926, "low": 0.01915, "close": 0.01919, "volume": 36786.0, "close_time": 1774007999999, "quote_volume": 706.425029, "trades": 35, "taker_buy_base": 31302.3, "taker_buy_quote": 601.037679 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01922, "high": 0.01922, "low": 0.0191, "close": 0.01916, "volume": 44572.7, "close_time": 1774011599999, "quote_volume": 853.836355, "trades": 47, "taker_buy_base": 21698.7, "taker_buy_quote": 415.957416 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01915, "high": 0.01924, "low": 0.01906, "close": 0.01912, "volume": 55872.8, "close_time": 1774015199999, "quote_volume": 1069.642165, "trades": 40, "taker_buy_base": 24555.2, "taker_buy_quote": 469.640949 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01912, "high": 0.01929, "low": 0.01906, "close": 0.0191, "volume": 81907.3, "close_time": 1774018799999, "quote_volume": 1569.26016, "trades": 64, "taker_buy_base": 62177.1, "taker_buy_quote": 1190.696811 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01906, "high": 0.01913, "low": 0.01905, "close": 0.0191, "volume": 34009.0, "close_time": 1774022399999, "quote_volume": 649.280424, "trades": 25, "taker_buy_base": 11236.1, "taker_buy_quote": 214.353629 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01911, "high": 0.01911, "low": 0.01898, "close": 0.01902, "volume": 32429.9, "close_time": 1774025999999, "quote_volume": 616.936287, "trades": 25, "taker_buy_base": 8188.6, "taker_buy_quote": 155.753793 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01901, "high": 0.01901, "low": 0.01891, "close": 0.01895, "volume": 35324.2, "close_time": 1774029599999, "quote_volume": 669.820348, "trades": 24, "taker_buy_base": 4000.0, "taker_buy_quote": 75.74 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01896, "high": 0.01898, "low": 0.01875, "close": 0.01876, "volume": 79004.2, "close_time": 1774033199999, "quote_volume": 1486.28691, "trades": 54, "taker_buy_base": 4438.0, "taker_buy_quote": 83.6713 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01879, "high": 0.01882, "low": 0.01865, "close": 0.0188, "volume": 68061.3, "close_time": 1774036799999, "quote_volume": 1275.790591, "trades": 51, "taker_buy_base": 16005.5, "taker_buy_quote": 300.394072 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01881, "high": 0.01881, "low": 0.0187, "close": 0.01875, "volume": 57417.1, "close_time": 1774040399999, "quote_volume": 1075.118537, "trades": 36, "taker_buy_base": 8000.0, "taker_buy_quote": 150.02 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01876, "high": 0.01887, "low": 0.01873, "close": 0.01887, "volume": 24648.4, "close_time": 1774043999999, "quote_volume": 463.597363, "trades": 17, "taker_buy_base": 4662.1, "taker_buy_quote": 87.434101 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01892, "high": 0.01893, "low": 0.01889, "close": 0.01889, "volume": 20704.1, "close_time": 1774047599999, "quote_volume": 391.501498, "trades": 16, "taker_buy_base": 6612.6, "taker_buy_quote": 125.105318 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.01884, "high": 0.019, "low": 0.01882, "close": 0.01895, "volume": 53339.5, "close_time": 1774051199999, "quote_volume": 1006.819315, "trades": 33, "taker_buy_base": 30542.7, "taker_buy_quote": 576.918014 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01899, "high": 0.01912, "low": 0.01896, "close": 0.01907, "volume": 23842.9, "close_time": 1774054799999, "quote_volume": 453.942172, "trades": 20, "taker_buy_base": 11088.6, "taker_buy_quote": 211.154023 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01909, "high": 0.01909, "low": 0.01893, "close": 0.01893, "volume": 15324.2, "close_time": 1774058399999, "quote_volume": 291.22601, "trades": 10, "taker_buy_base": 9324.2, "taker_buy_quote": 176.98601 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.01891, "high": 0.01895, "low": 0.0189, "close": 0.01895, "volume": 11102.2, "close_time": 1774061999999, "quote_volume": 210.077496, "trades": 7, "taker_buy_base": 2591.6, "taker_buy_quote": 49.027156 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01892, "high": 0.01894, "low": 0.0189, "close": 0.01891, "volume": 10667.0, "close_time": 1774065599999, "quote_volume": 201.746398, "trades": 9, "taker_buy_base": 4662.1, "taker_buy_quote": 88.13369 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01892, "high": 0.01893, "low": 0.01892, "close": 0.01893, "volume": 4000.0, "close_time": 1774069199999, "quote_volume": 75.7, "trades": 2, "taker_buy_base": 4000.0, "taker_buy_quote": 75.7 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01893, "high": 0.01914, "low": 0.01893, "close": 0.01908, "volume": 11792.4, "close_time": 1774072799999, "quote_volume": 224.541187, "trades": 10, "taker_buy_base": 10648.4, "taker_buy_quote": 202.690787 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01907, "high": 0.0191, "low": 0.01897, "close": 0.01897, "volume": 46993.1, "close_time": 1774076399999, "quote_volume": 894.016304, "trades": 41, "taker_buy_base": 20386.1, "taker_buy_quote": 387.425843 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01899, "high": 0.01901, "low": 0.01896, "close": 0.019, "volume": 18526.4, "close_time": 1774079999999, "quote_volume": 351.788495, "trades": 12, "taker_buy_base": 9864.3, "taker_buy_quote": 187.295216 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01904, "high": 0.01946, "low": 0.01904, "close": 0.01939, "volume": 284736.2, "close_time": 1774083599999, "quote_volume": 5480.446058, "trades": 168, "taker_buy_base": 243726.1, "taker_buy_quote": 4690.885503 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01948, "high": 0.0196, "low": 0.01931, "close": 0.01958, "volume": 203483.9, "close_time": 1774087199999, "quote_volume": 3965.508831, "trades": 148, "taker_buy_base": 118703.9, "taker_buy_quote": 2313.436326 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01962, "high": 0.02045, "low": 0.01962, "close": 0.02013, "volume": 685145.9, "close_time": 1774090799999, "quote_volume": 13755.898386, "trades": 405, "taker_buy_base": 397371.4, "taker_buy_quote": 7976.274683 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0201, "high": 0.0201, "low": 0.01971, "close": 0.01974, "volume": 445202.8, "close_time": 1774094399999, "quote_volume": 8831.569629, "trades": 187, "taker_buy_base": 229747.5, "taker_buy_quote": 4555.538735 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01976, "high": 0.02019, "low": 0.01975, "close": 0.02004, "volume": 749854.7, "close_time": 1774097999999, "quote_volume": 14951.564167, "trades": 267, "taker_buy_base": 534995.9, "taker_buy_quote": 10666.226542 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02005, "high": 0.02014, "low": 0.01983, "close": 0.01988, "volume": 149236.6, "close_time": 1774101599999, "quote_volume": 2975.715211, "trades": 93, "taker_buy_base": 16465.9, "taker_buy_quote": 327.821523 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01995, "high": 0.02114, "low": 0.01995, "close": 0.02024, "volume": 1160458.5, "close_time": 1774105199999, "quote_volume": 23905.443263, "trades": 518, "taker_buy_base": 500419.8, "taker_buy_quote": 10315.318308 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02027, "high": 0.02079, "low": 0.02027, "close": 0.0206, "volume": 740945.6, "close_time": 1774108799999, "quote_volume": 15256.201463, "trades": 349, "taker_buy_base": 431889.3, "taker_buy_quote": 8883.848874 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02061, "high": 0.02083, "low": 0.02044, "close": 0.02051, "volume": 353336.3, "close_time": 1774112399999, "quote_volume": 7309.319948, "trades": 204, "taker_buy_base": 202510.6, "taker_buy_quote": 4191.982399 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02055, "high": 0.02095, "low": 0.02051, "close": 0.02077, "volume": 391266.7, "close_time": 1774115999999, "quote_volume": 8105.603945, "trades": 220, "taker_buy_base": 207422.9, "taker_buy_quote": 4306.536437 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02083, "high": 0.02122, "low": 0.0207, "close": 0.0209, "volume": 845073.0, "close_time": 1774119599999, "quote_volume": 17738.397327, "trades": 402, "taker_buy_base": 373893.0, "taker_buy_quote": 7859.644607 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02097, "high": 0.02103, "low": 0.02062, "close": 0.02067, "volume": 348759.0, "close_time": 1774123199999, "quote_volume": 7235.031762, "trades": 256, "taker_buy_base": 131739.3, "taker_buy_quote": 2736.751829 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02068, "high": 0.02082, "low": 0.0205, "close": 0.0207, "volume": 630010.3, "close_time": 1774126799999, "quote_volume": 13005.11869, "trades": 275, "taker_buy_base": 350113.7, "taker_buy_quote": 7231.671765 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0207, "high": 0.02085, "low": 0.02054, "close": 0.02084, "volume": 428628.5, "close_time": 1774130399999, "quote_volume": 8897.84019, "trades": 169, "taker_buy_base": 94185.8, "taker_buy_quote": 1949.528178 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02088, "high": 0.02091, "low": 0.02061, "close": 0.02073, "volume": 322477.9, "close_time": 1774133999999, "quote_volume": 6713.217211, "trades": 140, "taker_buy_base": 75228.5, "taker_buy_quote": 1562.770354 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02075, "high": 0.02076, "low": 0.02007, "close": 0.02007, "volume": 705941.4, "close_time": 1774137599999, "quote_volume": 14388.007489, "trades": 128, "taker_buy_base": 215974.8, "taker_buy_quote": 4441.949931 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02006, "high": 0.02051, "low": 0.01976, "close": 0.02051, "volume": 127400.1, "close_time": 1774141199999, "quote_volume": 2572.894719, "trades": 77, "taker_buy_base": 54072.9, "taker_buy_quote": 1090.619925 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.02052, "high": 0.02111, "low": 0.02044, "close": 0.02088, "volume": 382945.7, "close_time": 1774144799999, "quote_volume": 7970.636544, "trades": 277, "taker_buy_base": 283962.5, "taker_buy_quote": 5914.304511 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02104, "high": 0.0212, "low": 0.02093, "close": 0.02103, "volume": 138779.5, "close_time": 1774148399999, "quote_volume": 2927.432126, "trades": 50, "taker_buy_base": 68534.9, "taker_buy_quote": 1447.17525 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02102, "high": 0.02129, "low": 0.0208, "close": 0.0209, "volume": 430871.3, "close_time": 1774151999999, "quote_volume": 9034.386545, "trades": 148, "taker_buy_base": 101040.0, "taker_buy_quote": 2137.226745 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02091, "high": 0.02126, "low": 0.02089, "close": 0.02101, "volume": 224211.5, "close_time": 1774155599999, "quote_volume": 4722.664191, "trades": 73, "taker_buy_base": 215075.1, "taker_buy_quote": 4530.157839 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02092, "high": 0.02095, "low": 0.02064, "close": 0.02085, "volume": 312732.6, "close_time": 1774159199999, "quote_volume": 6495.072906, "trades": 130, "taker_buy_base": 217946.3, "taker_buy_quote": 4526.534495 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.02085, "high": 0.02096, "low": 0.02063, "close": 0.02092, "volume": 149285.1, "close_time": 1774162799999, "quote_volume": 3108.842696, "trades": 74, "taker_buy_base": 111398.9, "taker_buy_quote": 2322.419445 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.02097, "high": 0.02099, "low": 0.02065, "close": 0.02067, "volume": 348457.0, "close_time": 1774166399999, "quote_volume": 7277.137669, "trades": 161, "taker_buy_base": 153190.1, "taker_buy_quote": 3201.228352 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02065, "high": 0.0209, "low": 0.02053, "close": 0.02087, "volume": 187700.6, "close_time": 1774169999999, "quote_volume": 3896.556371, "trades": 123, "taker_buy_base": 122305.6, "taker_buy_quote": 2542.203246 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02089, "high": 0.02117, "low": 0.02088, "close": 0.02112, "volume": 1406282.9, "close_time": 1774173599999, "quote_volume": 29626.903927, "trades": 256, "taker_buy_base": 556059.7, "taker_buy_quote": 11708.568434 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.021, "high": 0.02101, "low": 0.02056, "close": 0.02066, "volume": 202137.3, "close_time": 1774177199999, "quote_volume": 4186.252112, "trades": 127, "taker_buy_base": 120761.1, "taker_buy_quote": 2499.71256 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.02063, "high": 0.02094, "low": 0.02062, "close": 0.02073, "volume": 462567.5, "close_time": 1774180799999, "quote_volume": 9601.359054, "trades": 232, "taker_buy_base": 341688.6, "taker_buy_quote": 7088.660046 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02077, "high": 0.02124, "low": 0.02077, "close": 0.02117, "volume": 218758.1, "close_time": 1774184399999, "quote_volume": 4603.562871, "trades": 132, "taker_buy_base": 172120.7, "taker_buy_quote": 3624.029177 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.02124, "high": 0.02177, "low": 0.0211, "close": 0.02143, "volume": 1102113.4, "close_time": 1774187999999, "quote_volume": 23592.649388, "trades": 259, "taker_buy_base": 745419.6, "taker_buy_quote": 16025.49867 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02142, "high": 0.02142, "low": 0.02101, "close": 0.02134, "volume": 340014.2, "close_time": 1774191599999, "quote_volume": 7200.388998, "trades": 166, "taker_buy_base": 120020.4, "taker_buy_quote": 2546.212589 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.02134, "high": 0.02234, "low": 0.02134, "close": 0.02203, "volume": 423392.4, "close_time": 1774195199999, "quote_volume": 9245.520554, "trades": 278, "taker_buy_base": 275118.2, "taker_buy_quote": 5989.466837 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02217, "high": 0.02331, "low": 0.02195, "close": 0.02264, "volume": 2395210.3, "close_time": 1774198799999, "quote_volume": 54437.902241, "trades": 903, "taker_buy_base": 1044453.5, "taker_buy_quote": 23817.114852 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02267, "high": 0.02303, "low": 0.02204, "close": 0.0228, "volume": 897402.3, "close_time": 1774202399999, "quote_volume": 20157.128425, "trades": 448, "taker_buy_base": 566881.0, "taker_buy_quote": 12760.152496 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0228, "high": 0.02386, "low": 0.02262, "close": 0.02346, "volume": 1500576.5, "close_time": 1774205999999, "quote_volume": 35119.318686, "trades": 661, "taker_buy_base": 784014.7, "taker_buy_quote": 18317.523493 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02344, "high": 0.02376, "low": 0.02268, "close": 0.02304, "volume": 2496826.8, "close_time": 1774209599999, "quote_volume": 57747.305493, "trades": 919, "taker_buy_base": 1335305.2, "taker_buy_quote": 30860.218565 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02305, "high": 0.02376, "low": 0.02298, "close": 0.02328, "volume": 1757143.6, "close_time": 1774213199999, "quote_volume": 41025.118661, "trades": 558, "taker_buy_base": 584518.2, "taker_buy_quote": 13683.685156 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.02334, "high": 0.02368, "low": 0.02277, "close": 0.02333, "volume": 1528328.6, "close_time": 1774216799999, "quote_volume": 35154.212911, "trades": 426, "taker_buy_base": 1105433.4, "taker_buy_quote": 25430.269687 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02336, "high": 0.02336, "low": 0.02268, "close": 0.02279, "volume": 322766.4, "close_time": 1774220399999, "quote_volume": 7404.115156, "trades": 146, "taker_buy_base": 158160.6, "taker_buy_quote": 3623.216006 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02277, "high": 0.0228, "low": 0.02146, "close": 0.02162, "volume": 1059393.4, "close_time": 1774223999999, "quote_volume": 23327.437708, "trades": 275, "taker_buy_base": 707866.9, "taker_buy_quote": 15625.568677 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02166, "high": 0.02171, "low": 0.02122, "close": 0.02157, "volume": 460153.9, "close_time": 1774227599999, "quote_volume": 9909.78597, "trades": 218, "taker_buy_base": 134603.3, "taker_buy_quote": 2901.509681 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0216, "high": 0.02202, "low": 0.02144, "close": 0.0217, "volume": 510449.6, "close_time": 1774231199999, "quote_volume": 11127.558932, "trades": 178, "taker_buy_base": 147993.5, "taker_buy_quote": 3214.999323 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0218, "high": 0.02197, "low": 0.02162, "close": 0.02162, "volume": 235067.3, "close_time": 1774234799999, "quote_volume": 5121.225135, "trades": 136, "taker_buy_base": 102758.1, "taker_buy_quote": 2239.856943 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02162, "high": 0.02174, "low": 0.02138, "close": 0.0215, "volume": 133505.0, "close_time": 1774238399999, "quote_volume": 2878.944391, "trades": 92, "taker_buy_base": 69456.0, "taker_buy_quote": 1496.189512 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02153, "high": 0.02193, "low": 0.02138, "close": 0.02171, "volume": 177052.5, "close_time": 1774241999999, "quote_volume": 3828.049007, "trades": 105, "taker_buy_base": 99370.3, "taker_buy_quote": 2155.460059 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.02171, "high": 0.02176, "low": 0.02144, "close": 0.02169, "volume": 400118.3, "close_time": 1774245599999, "quote_volume": 8642.492829, "trades": 120, "taker_buy_base": 256286.7, "taker_buy_quote": 5535.735399 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02168, "high": 0.02168, "low": 0.02139, "close": 0.02153, "volume": 147967.2, "close_time": 1774249199999, "quote_volume": 3189.697022, "trades": 68, "taker_buy_base": 87301.7, "taker_buy_quote": 1885.827749 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.02157, "high": 0.02157, "low": 0.02096, "close": 0.02109, "volume": 350687.2, "close_time": 1774252799999, "quote_volume": 7423.819069, "trades": 183, "taker_buy_base": 174085.5, "taker_buy_quote": 3678.493384 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02113, "high": 0.02318, "low": 0.02113, "close": 0.02214, "volume": 663892.1, "close_time": 1774256399999, "quote_volume": 14289.596895, "trades": 254, "taker_buy_base": 443589.0, "taker_buy_quote": 9541.14579 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02218, "high": 0.02297, "low": 0.02217, "close": 0.02276, "volume": 657259.7, "close_time": 1774259999999, "quote_volume": 14847.484345, "trades": 361, "taker_buy_base": 296006.7, "taker_buy_quote": 6685.342346 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.02282, "high": 0.02305, "low": 0.02231, "close": 0.0226, "volume": 564390.6, "close_time": 1774263599999, "quote_volume": 12784.526072, "trades": 290, "taker_buy_base": 292531.6, "taker_buy_quote": 6620.883549 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0226, "high": 0.0238, "low": 0.0226, "close": 0.02361, "volume": 865324.1, "close_time": 1774267199999, "quote_volume": 20073.213371, "trades": 506, "taker_buy_base": 482903.3, "taker_buy_quote": 11194.239513 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0236, "high": 0.0244, "low": 0.02334, "close": 0.02432, "volume": 717069.3, "close_time": 1774270799999, "quote_volume": 17084.108972, "trades": 396, "taker_buy_base": 377971.8, "taker_buy_quote": 9014.776466 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.02432, "high": 0.02489, "low": 0.02363, "close": 0.02474, "volume": 1642730.2, "close_time": 1774274399999, "quote_volume": 39877.130878, "trades": 727, "taker_buy_base": 812955.2, "taker_buy_quote": 19797.73292 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02479, "high": 0.02556, "low": 0.02438, "close": 0.0251, "volume": 1853129.4, "close_time": 1774277999999, "quote_volume": 46090.321492, "trades": 752, "taker_buy_base": 925044.7, "taker_buy_quote": 23054.037468 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02512, "high": 0.02519, "low": 0.02399, "close": 0.02402, "volume": 1195838.4, "close_time": 1774281599999, "quote_volume": 29346.200407, "trades": 535, "taker_buy_base": 564936.0, "taker_buy_quote": 13866.542824 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02405, "high": 0.02414, "low": 0.02373, "close": 0.02401, "volume": 584149.4, "close_time": 1774285199999, "quote_volume": 13982.027485, "trades": 303, "taker_buy_base": 241260.7, "taker_buy_quote": 5781.898264 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02407, "high": 0.02442, "low": 0.02385, "close": 0.02385, "volume": 422419.6, "close_time": 1774288799999, "quote_volume": 10187.743861, "trades": 195, "taker_buy_base": 203432.7, "taker_buy_quote": 4922.799946 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02386, "high": 0.02391, "low": 0.02347, "close": 0.02359, "volume": 807400.0, "close_time": 1774292399999, "quote_volume": 19116.156112, "trades": 212, "taker_buy_base": 337714.7, "taker_buy_quote": 8010.076133 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02358, "high": 0.02364, "low": 0.02295, "close": 0.02301, "volume": 524268.4, "close_time": 1774295999999, "quote_volume": 12207.50429, "trades": 236, "taker_buy_base": 68895.2, "taker_buy_quote": 1603.09527 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02307, "high": 0.02325, "low": 0.02298, "close": 0.02325, "volume": 213408.3, "close_time": 1774299599999, "quote_volume": 4938.362136, "trades": 125, "taker_buy_base": 144067.6, "taker_buy_quote": 3335.251583 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02321, "high": 0.02326, "low": 0.02296, "close": 0.02305, "volume": 91280.7, "close_time": 1774303199999, "quote_volume": 2110.661648, "trades": 54, "taker_buy_base": 33141.8, "taker_buy_quote": 766.066819 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.02301, "high": 0.02311, "low": 0.02297, "close": 0.02304, "volume": 86239.8, "close_time": 1774306799999, "quote_volume": 1983.792117, "trades": 36, "taker_buy_base": 67170.2, "taker_buy_quote": 1544.648533 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.02315, "high": 0.02364, "low": 0.0231, "close": 0.02363, "volume": 129759.5, "close_time": 1774310399999, "quote_volume": 3035.500264, "trades": 83, "taker_buy_base": 86034.9, "taker_buy_quote": 2013.29149 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02365, "high": 0.02398, "low": 0.02286, "close": 0.02316, "volume": 404785.7, "close_time": 1774313999999, "quote_volume": 9508.226591, "trades": 228, "taker_buy_base": 152568.9, "taker_buy_quote": 3588.397641 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02318, "high": 0.02327, "low": 0.02264, "close": 0.02264, "volume": 254650.1, "close_time": 1774317599999, "quote_volume": 5873.012986, "trades": 110, "taker_buy_base": 147440.8, "taker_buy_quote": 3412.950903 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.02263, "high": 0.02308, "low": 0.02233, "close": 0.02286, "volume": 457042.6, "close_time": 1774321199999, "quote_volume": 10331.412495, "trades": 174, "taker_buy_base": 330916.8, "taker_buy_quote": 7469.40818 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.02283, "high": 0.02302, "low": 0.02269, "close": 0.02276, "volume": 72101.9, "close_time": 1774324799999, "quote_volume": 1645.61634, "trades": 49, "taker_buy_base": 23032.3, "taker_buy_quote": 526.587116 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02277, "high": 0.02327, "low": 0.02268, "close": 0.02315, "volume": 311388.0, "close_time": 1774328399999, "quote_volume": 7156.30173, "trades": 143, "taker_buy_base": 197658.7, "taker_buy_quote": 4534.634916 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02315, "high": 0.02373, "low": 0.02293, "close": 0.02348, "volume": 439366.6, "close_time": 1774331999999, "quote_volume": 10268.238995, "trades": 216, "taker_buy_base": 255905.3, "taker_buy_quote": 6001.643586 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.02339, "high": 0.02365, "low": 0.0233, "close": 0.02365, "volume": 622231.0, "close_time": 1774335599999, "quote_volume": 14563.993288, "trades": 155, "taker_buy_base": 117536.4, "taker_buy_quote": 2751.718158 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.02367, "high": 0.02501, "low": 0.02364, "close": 0.02444, "volume": 1996076.3, "close_time": 1774339199999, "quote_volume": 49014.138002, "trades": 1044, "taker_buy_base": 1116178.5, "taker_buy_quote": 27451.857528 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02453, "high": 0.02487, "low": 0.02379, "close": 0.02396, "volume": 1068237.2, "close_time": 1774342799999, "quote_volume": 26035.007095, "trades": 468, "taker_buy_base": 511181.3, "taker_buy_quote": 12478.824783 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.02394, "high": 0.02398, "low": 0.02343, "close": 0.02354, "volume": 714204.4, "close_time": 1774346399999, "quote_volume": 16864.603362, "trades": 230, "taker_buy_base": 515919.7, "taker_buy_quote": 12184.231819 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.02355, "high": 0.02358, "low": 0.02278, "close": 0.02292, "volume": 540595.3, "close_time": 1774349999999, "quote_volume": 12504.725306, "trades": 216, "taker_buy_base": 102139.3, "taker_buy_quote": 2344.988417 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02295, "high": 0.02303, "low": 0.02259, "close": 0.02269, "volume": 371238.3, "close_time": 1774353599999, "quote_volume": 8492.267085, "trades": 152, "taker_buy_base": 75193.7, "taker_buy_quote": 1717.290931 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02262, "high": 0.02282, "low": 0.02255, "close": 0.02279, "volume": 401941.5, "close_time": 1774357199999, "quote_volume": 9094.040224, "trades": 154, "taker_buy_base": 182522.8, "taker_buy_quote": 4135.469439 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.02282, "high": 0.02282, "low": 0.02248, "close": 0.02256, "volume": 290341.2, "close_time": 1774360799999, "quote_volume": 6549.124306, "trades": 93, "taker_buy_base": 45555.9, "taker_buy_quote": 1029.735876 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02259, "high": 0.02406, "low": 0.02255, "close": 0.02289, "volume": 424791.1, "close_time": 1774364399999, "quote_volume": 9638.092723, "trades": 135, "taker_buy_base": 181901.9, "taker_buy_quote": 4146.112251 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.02293, "high": 0.02418, "low": 0.02293, "close": 0.0238, "volume": 359527.1, "close_time": 1774367999999, "quote_volume": 8478.77445, "trades": 199, "taker_buy_base": 273710.8, "taker_buy_quote": 6460.365338 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02378, "high": 0.02387, "low": 0.02313, "close": 0.02333, "volume": 691796.1, "close_time": 1774371599999, "quote_volume": 16254.948516, "trades": 192, "taker_buy_base": 178841.2, "taker_buy_quote": 4183.664632 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.02341, "high": 0.02362, "low": 0.02325, "close": 0.02345, "volume": 282894.8, "close_time": 1774375199999, "quote_volume": 6612.20439, "trades": 168, "taker_buy_base": 171383.5, "taker_buy_quote": 4009.744528 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.02349, "high": 0.02355, "low": 0.0233, "close": 0.02335, "volume": 157189.7, "close_time": 1774378799999, "quote_volume": 3679.137691, "trades": 111, "taker_buy_base": 129264.4, "taker_buy_quote": 3025.178099 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.02335, "high": 0.02335, "low": 0.02281, "close": 0.02285, "volume": 355094.6, "close_time": 1774382399999, "quote_volume": 8191.023072, "trades": 197, "taker_buy_base": 165796.2, "taker_buy_quote": 3827.737275 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02285, "high": 0.02297, "low": 0.02234, "close": 0.02237, "volume": 219752.5, "close_time": 1774385999999, "quote_volume": 4995.320091, "trades": 110, "taker_buy_base": 68402.0, "taker_buy_quote": 1561.060618 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02238, "high": 0.02239, "low": 0.02196, "close": 0.02225, "volume": 421961.4, "close_time": 1774389599999, "quote_volume": 9342.369703, "trades": 112, "taker_buy_base": 48368.6, "taker_buy_quote": 1071.60382 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02222, "high": 0.02228, "low": 0.02207, "close": 0.02217, "volume": 86009.5, "close_time": 1774393199999, "quote_volume": 1910.304275, "trades": 36, "taker_buy_base": 12258.1, "taker_buy_quote": 271.950097 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02215, "high": 0.02239, "low": 0.02215, "close": 0.02225, "volume": 53002.0, "close_time": 1774396799999, "quote_volume": 1181.009904, "trades": 40, "taker_buy_base": 28146.6, "taker_buy_quote": 626.453146 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02225, "high": 0.02252, "low": 0.02224, "close": 0.02236, "volume": 179143.2, "close_time": 1774400399999, "quote_volume": 4007.705333, "trades": 139, "taker_buy_base": 88009.9, "taker_buy_quote": 1971.966473 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0223, "high": 0.02234, "low": 0.02157, "close": 0.02172, "volume": 1186530.7, "close_time": 1774403999999, "quote_volume": 25881.338158, "trades": 298, "taker_buy_base": 909647.2, "taker_buy_quote": 19796.520147 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0218, "high": 0.02187, "low": 0.02173, "close": 0.02181, "volume": 86991.1, "close_time": 1774407599999, "quote_volume": 1896.130065, "trades": 48, "taker_buy_base": 7069.6, "taker_buy_quote": 154.062628 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02175, "high": 0.02189, "low": 0.02167, "close": 0.02187, "volume": 50090.6, "close_time": 1774411199999, "quote_volume": 1091.234919, "trades": 34, "taker_buy_base": 5052.5, "taker_buy_quote": 110.455221 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02182, "high": 0.02203, "low": 0.02175, "close": 0.02194, "volume": 65592.9, "close_time": 1774414799999, "quote_volume": 1434.719685, "trades": 41, "taker_buy_base": 15592.9, "taker_buy_quote": 341.399685 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02197, "high": 0.02197, "low": 0.0216, "close": 0.02163, "volume": 183276.4, "close_time": 1774418399999, "quote_volume": 3983.059354, "trades": 133, "taker_buy_base": 15727.4, "taker_buy_quote": 341.122692 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02163, "high": 0.02179, "low": 0.02157, "close": 0.0217, "volume": 111202.6, "close_time": 1774421999999, "quote_volume": 2410.094327, "trades": 78, "taker_buy_base": 6160.2, "taker_buy_quote": 133.64454 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02171, "high": 0.02195, "low": 0.02171, "close": 0.02189, "volume": 114459.7, "close_time": 1774425599999, "quote_volume": 2501.078237, "trades": 72, "taker_buy_base": 36112.9, "taker_buy_quote": 789.034397 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02192, "high": 0.0221, "low": 0.02182, "close": 0.02207, "volume": 479800.7, "close_time": 1774429199999, "quote_volume": 10588.377122, "trades": 91, "taker_buy_base": 35471.4, "taker_buy_quote": 780.519382 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02207, "high": 0.02259, "low": 0.02204, "close": 0.02227, "volume": 459590.8, "close_time": 1774432799999, "quote_volume": 10248.186202, "trades": 184, "taker_buy_base": 333527.2, "taker_buy_quote": 7433.347832 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02221, "high": 0.02257, "low": 0.02203, "close": 0.02254, "volume": 123234.9, "close_time": 1774436399999, "quote_volume": 2744.354469, "trades": 81, "taker_buy_base": 70101.4, "taker_buy_quote": 1563.204733 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02252, "high": 0.02277, "low": 0.02243, "close": 0.02266, "volume": 228201.5, "close_time": 1774439999999, "quote_volume": 5159.166602, "trades": 108, "taker_buy_base": 128234.2, "taker_buy_quote": 2898.760204 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02272, "high": 0.02277, "low": 0.02247, "close": 0.02277, "volume": 108553.6, "close_time": 1774443599999, "quote_volume": 2456.166111, "trades": 60, "taker_buy_base": 61601.4, "taker_buy_quote": 1393.256261 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02269, "high": 0.02319, "low": 0.02265, "close": 0.02285, "volume": 308431.4, "close_time": 1774447199999, "quote_volume": 7076.21598, "trades": 130, "taker_buy_base": 161952.4, "taker_buy_quote": 3718.26914 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02282, "high": 0.02302, "low": 0.02243, "close": 0.02294, "volume": 233090.2, "close_time": 1774450799999, "quote_volume": 5279.426623, "trades": 121, "taker_buy_base": 92590.4, "taker_buy_quote": 2100.65698 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02297, "high": 0.02374, "low": 0.02283, "close": 0.02352, "volume": 435981.6, "close_time": 1774454399999, "quote_volume": 10169.828625, "trades": 172, "taker_buy_base": 277965.4, "taker_buy_quote": 6496.023672 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02351, "high": 0.02481, "low": 0.02349, "close": 0.02387, "volume": 1058757.6, "close_time": 1774457999999, "quote_volume": 25689.178814, "trades": 394, "taker_buy_base": 441856.9, "taker_buy_quote": 10701.451329 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02389, "high": 0.02429, "low": 0.02359, "close": 0.02375, "volume": 469852.4, "close_time": 1774461599999, "quote_volume": 11217.603215, "trades": 234, "taker_buy_base": 157804.9, "taker_buy_quote": 3777.29582 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02391, "high": 0.02428, "low": 0.02384, "close": 0.02388, "volume": 329345.3, "close_time": 1774465199999, "quote_volume": 7920.615122, "trades": 148, "taker_buy_base": 188099.8, "taker_buy_quote": 4523.984623 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02391, "high": 0.02429, "low": 0.02389, "close": 0.02417, "volume": 222843.4, "close_time": 1774468799999, "quote_volume": 5364.501813, "trades": 102, "taker_buy_base": 89421.5, "taker_buy_quote": 2155.207881 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02416, "high": 0.02423, "low": 0.02386, "close": 0.02413, "volume": 216531.1, "close_time": 1774472399999, "quote_volume": 5205.518093, "trades": 105, "taker_buy_base": 131525.8, "taker_buy_quote": 3161.062812 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.02412, "high": 0.02506, "low": 0.02379, "close": 0.02444, "volume": 1575640.2, "close_time": 1774475999999, "quote_volume": 38546.2892, "trades": 586, "taker_buy_base": 822976.8, "taker_buy_quote": 20227.49642 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02441, "high": 0.02487, "low": 0.02419, "close": 0.0247, "volume": 673063.7, "close_time": 1774479599999, "quote_volume": 16461.796456, "trades": 310, "taker_buy_base": 331893.4, "taker_buy_quote": 8120.589079 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02468, "high": 0.02484, "low": 0.02455, "close": 0.0248, "volume": 428677.2, "close_time": 1774483199999, "quote_volume": 10592.836507, "trades": 122, "taker_buy_base": 304708.5, "taker_buy_quote": 7531.1416 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02459, "high": 0.0247, "low": 0.02445, "close": 0.02446, "volume": 92990.5, "close_time": 1774486799999, "quote_volume": 2286.091836, "trades": 39, "taker_buy_base": 66665.1, "taker_buy_quote": 1639.713322 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02453, "high": 0.02465, "low": 0.02428, "close": 0.02433, "volume": 105180.4, "close_time": 1774490399999, "quote_volume": 2569.745447, "trades": 74, "taker_buy_base": 47775.8, "taker_buy_quote": 1169.16153 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02432, "high": 0.02432, "low": 0.02403, "close": 0.02413, "volume": 257401.0, "close_time": 1774493999999, "quote_volume": 6213.272993, "trades": 70, "taker_buy_base": 148327.9, "taker_buy_quote": 3582.906107 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.02403, "high": 0.02426, "low": 0.02391, "close": 0.02403, "volume": 33984.0, "close_time": 1774497599999, "quote_volume": 818.40888, "trades": 19, "taker_buy_base": 18013.1, "taker_buy_quote": 432.782945 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02415, "high": 0.02427, "low": 0.02379, "close": 0.02393, "volume": 70238.9, "close_time": 1774501199999, "quote_volume": 1688.732996, "trades": 31, "taker_buy_base": 40003.5, "taker_buy_quote": 965.613841 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0239, "high": 0.0239, "low": 0.02371, "close": 0.02374, "volume": 31356.0, "close_time": 1774504799999, "quote_volume": 745.508062, "trades": 17, "taker_buy_base": 3137.4, "taker_buy_quote": 74.858364 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.02389, "high": 0.02422, "low": 0.0238, "close": 0.02416, "volume": 42458.6, "close_time": 1774508399999, "quote_volume": 1018.951158, "trades": 31, "taker_buy_base": 25549.0, "taker_buy_quote": 613.098672 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02426, "high": 0.02463, "low": 0.02417, "close": 0.02461, "volume": 435918.9, "close_time": 1774511999999, "quote_volume": 10660.379394, "trades": 183, "taker_buy_base": 212092.1, "taker_buy_quote": 5191.898891 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02465, "high": 0.02465, "low": 0.02365, "close": 0.02391, "volume": 431614.5, "close_time": 1774515599999, "quote_volume": 10441.122518, "trades": 220, "taker_buy_base": 191277.5, "taker_buy_quote": 4625.342395 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02388, "high": 0.02405, "low": 0.02367, "close": 0.02386, "volume": 200483.2, "close_time": 1774519199999, "quote_volume": 4777.357771, "trades": 112, "taker_buy_base": 119057.4, "taker_buy_quote": 2832.137542 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.02387, "high": 0.02402, "low": 0.02368, "close": 0.02393, "volume": 753116.8, "close_time": 1774522799999, "quote_volume": 18011.821986, "trades": 132, "taker_buy_base": 271848.2, "taker_buy_quote": 6487.01855 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0239, "high": 0.02412, "low": 0.0239, "close": 0.02391, "volume": 71422.0, "close_time": 1774526399999, "quote_volume": 1713.247298, "trades": 58, "taker_buy_base": 54883.7, "taker_buy_quote": 1316.749161 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02347, "close": 0.02369, "volume": 141854.2, "close_time": 1774529999999, "quote_volume": 3357.069794, "trades": 97, "taker_buy_base": 42941.7, "taker_buy_quote": 1019.686662 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.02361, "high": 0.02423, "low": 0.02354, "close": 0.02394, "volume": 276014.7, "close_time": 1774533599999, "quote_volume": 6590.262584, "trades": 146, "taker_buy_base": 145110.5, "taker_buy_quote": 3474.391852 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.02407, "high": 0.02431, "low": 0.024, "close": 0.02401, "volume": 247356.6, "close_time": 1774537199999, "quote_volume": 5972.887379, "trades": 178, "taker_buy_base": 158014.2, "taker_buy_quote": 3814.909688 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02406, "high": 0.02408, "low": 0.02388, "close": 0.02405, "volume": 135456.3, "close_time": 1774540799999, "quote_volume": 3254.32683, "trades": 88, "taker_buy_base": 62092.1, "taker_buy_quote": 1489.944983 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02391, "high": 0.02402, "low": 0.02377, "close": 0.02397, "volume": 64890.8, "close_time": 1774544399999, "quote_volume": 1550.764138, "trades": 42, "taker_buy_base": 36348.0, "taker_buy_quote": 869.603866 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02398, "high": 0.02427, "low": 0.02397, "close": 0.02412, "volume": 612121.6, "close_time": 1774547999999, "quote_volume": 14718.915899, "trades": 161, "taker_buy_base": 468577.3, "taker_buy_quote": 11253.222773 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0242, "high": 0.02421, "low": 0.02356, "close": 0.02373, "volume": 422242.1, "close_time": 1774551599999, "quote_volume": 10025.895981, "trades": 221, "taker_buy_base": 110243.9, "taker_buy_quote": 2625.335757 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02367, "high": 0.0238, "low": 0.02356, "close": 0.02367, "volume": 251990.4, "close_time": 1774555199999, "quote_volume": 5958.925033, "trades": 162, "taker_buy_base": 99814.3, "taker_buy_quote": 2361.137571 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02372, "high": 0.02475, "low": 0.02367, "close": 0.02402, "volume": 240938.2, "close_time": 1774558799999, "quote_volume": 5769.159506, "trades": 87, "taker_buy_base": 176026.0, "taker_buy_quote": 4215.933667 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02389, "high": 0.02416, "low": 0.02389, "close": 0.0241, "volume": 66752.6, "close_time": 1774562399999, "quote_volume": 1603.651742, "trades": 37, "taker_buy_base": 21406.0, "taker_buy_quote": 514.971869 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.02409, "high": 0.02421, "low": 0.02406, "close": 0.02414, "volume": 129260.8, "close_time": 1774565999999, "quote_volume": 3119.119629, "trades": 77, "taker_buy_base": 48413.1, "taker_buy_quote": 1166.802081 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0241, "high": 0.02419, "low": 0.02401, "close": 0.02419, "volume": 131153.0, "close_time": 1774569599999, "quote_volume": 3157.583909, "trades": 39, "taker_buy_base": 35404.8, "taker_buy_quote": 852.384492 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02412, "high": 0.02453, "low": 0.02412, "close": 0.02425, "volume": 112341.9, "close_time": 1774573199999, "quote_volume": 2736.060964, "trades": 92, "taker_buy_base": 43287.6, "taker_buy_quote": 1054.05607 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.02424, "high": 0.02436, "low": 0.02389, "close": 0.02404, "volume": 130243.6, "close_time": 1774576799999, "quote_volume": 3145.222146, "trades": 109, "taker_buy_base": 127908.2, "taker_buy_quote": 3088.930892 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02399, "high": 0.02403, "low": 0.02383, "close": 0.02389, "volume": 129083.8, "close_time": 1774580399999, "quote_volume": 3087.416573, "trades": 75, "taker_buy_base": 129083.8, "taker_buy_quote": 3087.416573 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.02405, "high": 0.02405, "low": 0.02397, "close": 0.02402, "volume": 20862.5, "close_time": 1774583999999, "quote_volume": 501.471699, "trades": 8, "taker_buy_base": 16689.6, "taker_buy_quote": 401.368065 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02379, "high": 0.02426, "low": 0.02379, "close": 0.02423, "volume": 104692.8, "close_time": 1774587599999, "quote_volume": 2518.29349, "trades": 54, "taker_buy_base": 54968.4, "taker_buy_quote": 1320.610296 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.02423, "high": 0.02446, "low": 0.02406, "close": 0.02426, "volume": 332658.8, "close_time": 1774591199999, "quote_volume": 8056.880795, "trades": 67, "taker_buy_base": 243723.5, "taker_buy_quote": 5902.205403 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.02413, "high": 0.0244, "low": 0.02342, "close": 0.02365, "volume": 761033.2, "close_time": 1774594799999, "quote_volume": 18130.889426, "trades": 265, "taker_buy_base": 198037.4, "taker_buy_quote": 4692.455149 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02369, "high": 0.02404, "low": 0.02368, "close": 0.02403, "volume": 89902.2, "close_time": 1774598399999, "quote_volume": 2145.122624, "trades": 67, "taker_buy_base": 10903.6, "taker_buy_quote": 261.286478 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02406, "high": 0.02448, "low": 0.02393, "close": 0.02441, "volume": 319879.3, "close_time": 1774601999999, "quote_volume": 7744.934366, "trades": 188, "taker_buy_base": 144875.2, "taker_buy_quote": 3524.961657 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.02438, "high": 0.0245, "low": 0.02391, "close": 0.02413, "volume": 641249.2, "close_time": 1774605599999, "quote_volume": 15572.169786, "trades": 280, "taker_buy_base": 210647.8, "taker_buy_quote": 5090.530476 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.02403, "high": 0.02411, "low": 0.0238, "close": 0.02399, "volume": 202709.3, "close_time": 1774609199999, "quote_volume": 4856.287924, "trades": 124, "taker_buy_base": 124879.2, "taker_buy_quote": 2992.752436 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02398, "high": 0.0242, "low": 0.02381, "close": 0.024, "volume": 354717.8, "close_time": 1774612799999, "quote_volume": 8527.427217, "trades": 138, "taker_buy_base": 73657.1, "taker_buy_quote": 1767.000411 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02405, "high": 0.0242, "low": 0.02389, "close": 0.02416, "volume": 224149.8, "close_time": 1774616399999, "quote_volume": 5381.562818, "trades": 79, "taker_buy_base": 189545.2, "taker_buy_quote": 4548.535082 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.02419, "high": 0.02448, "low": 0.02418, "close": 0.02443, "volume": 304545.0, "close_time": 1774619999999, "quote_volume": 7402.714189, "trades": 124, "taker_buy_base": 145345.7, "taker_buy_quote": 3535.090659 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.02447, "high": 0.02555, "low": 0.02446, "close": 0.02542, "volume": 842799.3, "close_time": 1774623599999, "quote_volume": 21181.18156, "trades": 402, "taker_buy_base": 378974.7, "taker_buy_quote": 9525.13547 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02547, "high": 0.02685, "low": 0.0254, "close": 0.02673, "volume": 2626837.0, "close_time": 1774627199999, "quote_volume": 69005.809592, "trades": 1081, "taker_buy_base": 1311643.8, "taker_buy_quote": 34499.005789 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02671, "high": 0.02738, "low": 0.02566, "close": 0.02633, "volume": 3566941.3, "close_time": 1774630799999, "quote_volume": 94200.931649, "trades": 1314, "taker_buy_base": 1822099.2, "taker_buy_quote": 48131.340641 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.02625, "high": 0.0263, "low": 0.02492, "close": 0.02542, "volume": 830151.3, "close_time": 1774634399999, "quote_volume": 21283.019306, "trades": 445, "taker_buy_base": 319370.9, "taker_buy_quote": 8199.551883 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02544, "high": 0.02574, "low": 0.02499, "close": 0.0254, "volume": 612341.1, "close_time": 1774637999999, "quote_volume": 15565.771844, "trades": 334, "taker_buy_base": 334091.4, "taker_buy_quote": 8482.14763 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.02538, "high": 0.02572, "low": 0.02525, "close": 0.02554, "volume": 374251.3, "close_time": 1774641599999, "quote_volume": 9568.255354, "trades": 165, "taker_buy_base": 76870.8, "taker_buy_quote": 1966.770534 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02556, "high": 0.02572, "low": 0.02492, "close": 0.02502, "volume": 832611.9, "close_time": 1774645199999, "quote_volume": 21023.671031, "trades": 535, "taker_buy_base": 520133.7, "taker_buy_quote": 13132.812856 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02499, "high": 0.02499, "low": 0.02432, "close": 0.02441, "volume": 900225.3, "close_time": 1774648799999, "quote_volume": 22226.968655, "trades": 568, "taker_buy_base": 382847.5, "taker_buy_quote": 9434.404494 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.02448, "high": 0.02451, "low": 0.02422, "close": 0.02431, "volume": 131052.7, "close_time": 1774652399999, "quote_volume": 3192.1132, "trades": 56, "taker_buy_base": 76525.5, "taker_buy_quote": 1864.10116 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02438, "high": 0.02465, "low": 0.02438, "close": 0.02455, "volume": 107585.8, "close_time": 1774655999999, "quote_volume": 2636.39687, "trades": 33, "taker_buy_base": 31936.8, "taker_buy_quote": 782.893514 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02462, "high": 0.02466, "low": 0.02434, "close": 0.02454, "volume": 430875.4, "close_time": 1774659599999, "quote_volume": 10548.236406, "trades": 280, "taker_buy_base": 249170.9, "taker_buy_quote": 6094.421934 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02456, "high": 0.02471, "low": 0.02436, "close": 0.02449, "volume": 248532.4, "close_time": 1774663199999, "quote_volume": 6101.742284, "trades": 163, "taker_buy_base": 135129.0, "taker_buy_quote": 3315.596579 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.02453, "high": 0.02523, "low": 0.02453, "close": 0.0251, "volume": 586150.8, "close_time": 1774666799999, "quote_volume": 14583.722565, "trades": 367, "taker_buy_base": 183192.0, "taker_buy_quote": 4559.303215 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.02514, "high": 0.02536, "low": 0.02479, "close": 0.02505, "volume": 255671.7, "close_time": 1774670399999, "quote_volume": 6415.974462, "trades": 190, "taker_buy_base": 117417.4, "taker_buy_quote": 2944.078959 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0251, "high": 0.02561, "low": 0.02491, "close": 0.02561, "volume": 516812.1, "close_time": 1774673999999, "quote_volume": 13099.283829, "trades": 434, "taker_buy_base": 130954.2, "taker_buy_quote": 3314.43675 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0256, "high": 0.02584, "low": 0.02513, "close": 0.02513, "volume": 656889.3, "close_time": 1774677599999, "quote_volume": 16772.917003, "trades": 419, "taker_buy_base": 395238.0, "taker_buy_quote": 10086.442717 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.02516, "high": 0.02638, "low": 0.02511, "close": 0.02607, "volume": 4208007.4, "close_time": 1774681199999, "quote_volume": 108730.273324, "trades": 1567, "taker_buy_base": 2348731.4, "taker_buy_quote": 60686.527316 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02614, "high": 0.02703, "low": 0.02604, "close": 0.02662, "volume": 744380.1, "close_time": 1774684799999, "quote_volume": 19624.323879, "trades": 538, "taker_buy_base": 317880.9, "taker_buy_quote": 8395.281708 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0267, "high": 0.02723, "low": 0.0265, "close": 0.02671, "volume": 1599229.2, "close_time": 1774688399999, "quote_volume": 42976.350505, "trades": 1125, "taker_buy_base": 724806.5, "taker_buy_quote": 19479.789357 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.02665, "high": 0.02665, "low": 0.02586, "close": 0.02611, "volume": 1075548.1, "close_time": 1774691999999, "quote_volume": 28188.278388, "trades": 622, "taker_buy_base": 449346.1, "taker_buy_quote": 11764.259977 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.02614, "high": 0.02628, "low": 0.02546, "close": 0.02558, "volume": 652926.6, "close_time": 1774695599999, "quote_volume": 16897.406851, "trades": 555, "taker_buy_base": 435185.2, "taker_buy_quote": 11253.259704 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0256, "high": 0.02584, "low": 0.02547, "close": 0.02565, "volume": 632637.0, "close_time": 1774699199999, "quote_volume": 16267.194165, "trades": 220, "taker_buy_base": 136611.7, "taker_buy_quote": 3499.649021 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02573, "high": 0.02586, "low": 0.02561, "close": 0.02563, "volume": 204036.8, "close_time": 1774702799999, "quote_volume": 5248.985583, "trades": 180, "taker_buy_base": 127793.6, "taker_buy_quote": 3286.071623 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02569, "high": 0.02571, "low": 0.02535, "close": 0.02556, "volume": 271986.2, "close_time": 1774706399999, "quote_volume": 6945.692565, "trades": 286, "taker_buy_base": 181655.6, "taker_buy_quote": 4637.361136 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.02549, "high": 0.02557, "low": 0.02526, "close": 0.0255, "volume": 176572.0, "close_time": 1774709999999, "quote_volume": 4491.936493, "trades": 242, "taker_buy_base": 101766.4, "taker_buy_quote": 2588.491562 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0255, "high": 0.02628, "low": 0.0255, "close": 0.02611, "volume": 283575.1, "close_time": 1774713599999, "quote_volume": 7375.166398, "trades": 215, "taker_buy_base": 119948.1, "taker_buy_quote": 3123.810894 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02611, "high": 0.0265, "low": 0.02595, "close": 0.02648, "volume": 403296.4, "close_time": 1774717199999, "quote_volume": 10555.036635, "trades": 384, "taker_buy_base": 267451.0, "taker_buy_quote": 6991.242213 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.02647, "high": 0.02666, "low": 0.02609, "close": 0.02665, "volume": 728582.5, "close_time": 1774720799999, "quote_volume": 19282.749367, "trades": 392, "taker_buy_base": 231819.0, "taker_buy_quote": 6132.633744 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.02657, "high": 0.02705, "low": 0.02657, "close": 0.02681, "volume": 601522.9, "close_time": 1774724399999, "quote_volume": 16153.049551, "trades": 467, "taker_buy_base": 282484.0, "taker_buy_quote": 7590.391371 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.02684, "high": 0.02709, "low": 0.02677, "close": 0.02691, "volume": 143164.0, "close_time": 1774727999999, "quote_volume": 3849.258786, "trades": 86, "taker_buy_base": 61692.8, "taker_buy_quote": 1657.883711 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02689, "high": 0.02757, "low": 0.02687, "close": 0.02707, "volume": 363193.9, "close_time": 1774731599999, "quote_volume": 9899.941205, "trades": 248, "taker_buy_base": 195612.1, "taker_buy_quote": 5334.07599 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02703, "high": 0.02707, "low": 0.02669, "close": 0.02698, "volume": 572526.8, "close_time": 1774735199999, "quote_volume": 15411.682972, "trades": 369, "taker_buy_base": 266991.8, "taker_buy_quote": 7187.197996 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.02698, "high": 0.02709, "low": 0.02643, "close": 0.02656, "volume": 544360.5, "close_time": 1774738799999, "quote_volume": 14591.094872, "trades": 255, "taker_buy_base": 218320.3, "taker_buy_quote": 5828.334942 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.02647, "high": 0.02655, "low": 0.02618, "close": 0.02641, "volume": 253097.2, "close_time": 1774742399999, "quote_volume": 6683.046256, "trades": 116, "taker_buy_base": 186923.1, "taker_buy_quote": 4935.384682 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02639, "high": 0.02676, "low": 0.02629, "close": 0.02667, "volume": 153522.9, "close_time": 1774745999999, "quote_volume": 4074.523381, "trades": 111, "taker_buy_base": 93623.8, "taker_buy_quote": 2487.855713 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.02667, "high": 0.02722, "low": 0.02663, "close": 0.02721, "volume": 402983.1, "close_time": 1774749599999, "quote_volume": 10826.279593, "trades": 276, "taker_buy_base": 174296.8, "taker_buy_quote": 4677.525048 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.02724, "high": 0.02756, "low": 0.02703, "close": 0.02717, "volume": 534185.9, "close_time": 1774753199999, "quote_volume": 14572.030262, "trades": 444, "taker_buy_base": 252193.6, "taker_buy_quote": 6871.433057 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.02717, "high": 0.02779, "low": 0.02717, "close": 0.02747, "volume": 161891.2, "close_time": 1774756799999, "quote_volume": 4442.735816, "trades": 125, "taker_buy_base": 54236.4, "taker_buy_quote": 1493.109239 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02748, "high": 0.02751, "low": 0.02723, "close": 0.02744, "volume": 113505.9, "close_time": 1774760399999, "quote_volume": 3103.298976, "trades": 106, "taker_buy_base": 82075.9, "taker_buy_quote": 2244.402382 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.02738, "high": 0.02741, "low": 0.02711, "close": 0.02725, "volume": 244884.0, "close_time": 1774763999999, "quote_volume": 6666.148335, "trades": 254, "taker_buy_base": 175648.2, "taker_buy_quote": 4783.157186 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02728, "high": 0.02751, "low": 0.02728, "close": 0.02733, "volume": 184651.4, "close_time": 1774767599999, "quote_volume": 5061.884411, "trades": 124, "taker_buy_base": 47099.6, "taker_buy_quote": 1292.257391 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.02728, "high": 0.02749, "low": 0.02716, "close": 0.02728, "volume": 218771.0, "close_time": 1774771199999, "quote_volume": 5963.507534, "trades": 204, "taker_buy_base": 143271.0, "taker_buy_quote": 3901.536929 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02721, "high": 0.02722, "low": 0.02697, "close": 0.02704, "volume": 227811.0, "close_time": 1774774799999, "quote_volume": 6173.42231, "trades": 209, "taker_buy_base": 157318.3, "taker_buy_quote": 4262.799118 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.02712, "high": 0.02718, "low": 0.02674, "close": 0.02682, "volume": 313024.8, "close_time": 1774778399999, "quote_volume": 8410.447701, "trades": 227, "taker_buy_base": 247302.0, "taker_buy_quote": 6643.14019 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.02683, "high": 0.02711, "low": 0.02683, "close": 0.02703, "volume": 129247.2, "close_time": 1774781999999, "quote_volume": 3486.824127, "trades": 73, "taker_buy_base": 48786.9, "taker_buy_quote": 1318.075993 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.02695, "high": 0.02723, "low": 0.02695, "close": 0.02723, "volume": 744122.9, "close_time": 1774785599999, "quote_volume": 20148.125706, "trades": 180, "taker_buy_base": 123233.0, "taker_buy_quote": 3340.378225 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02715, "high": 0.02731, "low": 0.02714, "close": 0.02728, "volume": 127527.2, "close_time": 1774789199999, "quote_volume": 3474.437562, "trades": 115, "taker_buy_base": 81547.1, "taker_buy_quote": 2221.662287 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.02732, "high": 0.02756, "low": 0.02694, "close": 0.02725, "volume": 819241.6, "close_time": 1774792799999, "quote_volume": 22360.286589, "trades": 339, "taker_buy_base": 451801.9, "taker_buy_quote": 12330.712578 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.02723, "high": 0.02732, "low": 0.02576, "close": 0.026, "volume": 1456068.1, "close_time": 1774796399999, "quote_volume": 38429.663669, "trades": 667, "taker_buy_base": 733752.1, "taker_buy_quote": 19273.064837 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02603, "high": 0.02616, "low": 0.02547, "close": 0.02557, "volume": 1047907.5, "close_time": 1774799999999, "quote_volume": 27052.171359, "trades": 517, "taker_buy_base": 686283.0, "taker_buy_quote": 17702.450244 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02563, "high": 0.02584, "low": 0.02555, "close": 0.02571, "volume": 248283.3, "close_time": 1774803599999, "quote_volume": 6383.850509, "trades": 99, "taker_buy_base": 83871.2, "taker_buy_quote": 2152.027769 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.02571, "high": 0.02573, "low": 0.025, "close": 0.02518, "volume": 829635.6, "close_time": 1774807199999, "quote_volume": 20991.069976, "trades": 366, "taker_buy_base": 413443.4, "taker_buy_quote": 10445.818329 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02521, "high": 0.02521, "low": 0.02486, "close": 0.02493, "volume": 348109.9, "close_time": 1774810799999, "quote_volume": 8719.014845, "trades": 179, "taker_buy_base": 209800.1, "taker_buy_quote": 5252.564075 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.025, "high": 0.025, "low": 0.02477, "close": 0.0249, "volume": 753156.8, "close_time": 1774814399999, "quote_volume": 18770.170143, "trades": 145, "taker_buy_base": 546569.0, "taker_buy_quote": 13619.83631 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02496, "high": 0.02504, "low": 0.02419, "close": 0.02431, "volume": 502677.2, "close_time": 1774817999999, "quote_volume": 12336.438823, "trades": 202, "taker_buy_base": 169946.6, "taker_buy_quote": 4168.418496 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.02425, "high": 0.02451, "low": 0.0242, "close": 0.02446, "volume": 246124.4, "close_time": 1774821599999, "quote_volume": 5989.399989, "trades": 89, "taker_buy_base": 152875.7, "taker_buy_quote": 3719.060742 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.02437, "high": 0.02477, "low": 0.02426, "close": 0.02467, "volume": 443748.6, "close_time": 1774825199999, "quote_volume": 10860.555835, "trades": 185, "taker_buy_base": 288921.1, "taker_buy_quote": 7070.949309 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.02471, "high": 0.0253, "low": 0.02459, "close": 0.02527, "volume": 527209.2, "close_time": 1774828799999, "quote_volume": 13165.886006, "trades": 318, "taker_buy_base": 255479.1, "taker_buy_quote": 6385.247284 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0253, "high": 0.02599, "low": 0.02528, "close": 0.02591, "volume": 1262133.9, "close_time": 1774832399999, "quote_volume": 32477.069612, "trades": 401, "taker_buy_base": 733281.1, "taker_buy_quote": 18898.834907 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.02594, "high": 0.02693, "low": 0.02588, "close": 0.02687, "volume": 688912.0, "close_time": 1774835999999, "quote_volume": 18293.339409, "trades": 356, "taker_buy_base": 312096.3, "taker_buy_quote": 8298.635018 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02601, "close": 0.02603, "volume": 689066.7, "close_time": 1774839599999, "quote_volume": 18176.621272, "trades": 332, "taker_buy_base": 479046.7, "taker_buy_quote": 12620.155603 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.02602, "high": 0.02615, "low": 0.02557, "close": 0.02559, "volume": 899102.1, "close_time": 1774843199999, "quote_volume": 23242.074635, "trades": 356, "taker_buy_base": 669908.8, "taker_buy_quote": 17316.277222 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02555, "high": 0.02568, "low": 0.02484, "close": 0.02499, "volume": 747780.9, "close_time": 1774846799999, "quote_volume": 18905.036373, "trades": 390, "taker_buy_base": 418618.7, "taker_buy_quote": 10586.84392 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0249, "high": 0.02506, "low": 0.02461, "close": 0.02465, "volume": 456411.4, "close_time": 1774850399999, "quote_volume": 11324.017396, "trades": 241, "taker_buy_base": 292133.8, "taker_buy_quote": 7247.522375 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.02466, "high": 0.02499, "low": 0.02441, "close": 0.02488, "volume": 534006.4, "close_time": 1774853999999, "quote_volume": 13178.012251, "trades": 377, "taker_buy_base": 349569.8, "taker_buy_quote": 8620.058626 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.02487, "high": 0.02529, "low": 0.02471, "close": 0.02501, "volume": 698446.9, "close_time": 1774857599999, "quote_volume": 17491.19896, "trades": 336, "taker_buy_base": 290947.1, "taker_buy_quote": 7282.679823 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02503, "high": 0.02513, "low": 0.02459, "close": 0.02499, "volume": 522901.6, "close_time": 1774861199999, "quote_volume": 12990.678778, "trades": 216, "taker_buy_base": 323993.1, "taker_buy_quote": 8041.05421 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.02494, "high": 0.02521, "low": 0.02487, "close": 0.02517, "volume": 223816.1, "close_time": 1774864799999, "quote_volume": 5607.046773, "trades": 127, "taker_buy_base": 110958.2, "taker_buy_quote": 2776.287917 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.02514, "high": 0.02591, "low": 0.02508, "close": 0.02586, "volume": 798205.9, "close_time": 1774868399999, "quote_volume": 20394.918853, "trades": 302, "taker_buy_base": 415468.7, "taker_buy_quote": 10635.142801 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.02593, "high": 0.02693, "low": 0.02584, "close": 0.0267, "volume": 1346092.0, "close_time": 1774871999999, "quote_volume": 35511.438043, "trades": 662, "taker_buy_base": 597475.6, "taker_buy_quote": 15815.721146 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02669, "high": 0.028, "low": 0.02665, "close": 0.02786, "volume": 1843438.4, "close_time": 1774875599999, "quote_volume": 50142.594771, "trades": 806, "taker_buy_base": 941823.1, "taker_buy_quote": 25605.522762 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.02782, "high": 0.02922, "low": 0.0277, "close": 0.02919, "volume": 2149481.6, "close_time": 1774879199999, "quote_volume": 61120.552986, "trades": 966, "taker_buy_base": 1131187.9, "taker_buy_quote": 32184.120229 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.02918, "high": 0.03061, "low": 0.02875, "close": 0.02989, "volume": 2887523.0, "close_time": 1774882799999, "quote_volume": 84926.377355, "trades": 1284, "taker_buy_base": 1320861.5, "taker_buy_quote": 38867.550919 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.02985, "high": 0.03034, "low": 0.02922, "close": 0.0301, "volume": 3183234.9, "close_time": 1774886399999, "quote_volume": 94390.739877, "trades": 1333, "taker_buy_base": 1761353.4, "taker_buy_quote": 52180.99354 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.03002, "high": 0.031, "low": 0.02985, "close": 0.03004, "volume": 1942443.0, "close_time": 1774889999999, "quote_volume": 58638.031339, "trades": 1097, "taker_buy_base": 996127.6, "taker_buy_quote": 30074.59106 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.03, "high": 0.03001, "low": 0.02916, "close": 0.02925, "volume": 2021918.1, "close_time": 1774893599999, "quote_volume": 59665.212897, "trades": 870, "taker_buy_base": 1033375.1, "taker_buy_quote": 30543.491687 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.02926, "high": 0.02933, "low": 0.01922, "close": 0.02136, "volume": 23124251.5, "close_time": 1774897199999, "quote_volume": 521639.267947, "trades": 10800, "taker_buy_base": 11562313.1, "taker_buy_quote": 261105.326931 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.02126, "high": 0.02243, "low": 0.02082, "close": 0.02151, "volume": 5511837.0, "close_time": 1774900799999, "quote_volume": 120242.394464, "trades": 2441, "taker_buy_base": 2792221.7, "taker_buy_quote": 60948.689176 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02149, "high": 0.02198, "low": 0.02126, "close": 0.02142, "volume": 1815028.3, "close_time": 1774904399999, "quote_volume": 39163.3467, "trades": 995, "taker_buy_base": 999547.5, "taker_buy_quote": 21557.48987 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0214, "high": 0.02194, "low": 0.02121, "close": 0.02168, "volume": 1323040.3, "close_time": 1774907999999, "quote_volume": 28536.101639, "trades": 772, "taker_buy_base": 743252.7, "taker_buy_quote": 16031.775774 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.02168, "high": 0.02173, "low": 0.02088, "close": 0.02108, "volume": 847099.1, "close_time": 1774911599999, "quote_volume": 18069.161918, "trades": 617, "taker_buy_base": 413584.1, "taker_buy_quote": 8826.362409 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.02099, "high": 0.02179, "low": 0.02093, "close": 0.02114, "volume": 1149764.4, "close_time": 1774915199999, "quote_volume": 24493.610604, "trades": 758, "taker_buy_base": 579140.7, "taker_buy_quote": 12319.17462 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02107, "high": 0.02133, "low": 0.02082, "close": 0.02124, "volume": 806093.2, "close_time": 1774918799999, "quote_volume": 17006.433376, "trades": 364, "taker_buy_base": 235564.8, "taker_buy_quote": 4976.155944 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.02126, "high": 0.022, "low": 0.02126, "close": 0.02181, "volume": 696165.9, "close_time": 1774922399999, "quote_volume": 15121.932516, "trades": 593, "taker_buy_base": 384377.6, "taker_buy_quote": 8352.291261 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.02173, "high": 0.02223, "low": 0.02145, "close": 0.02165, "volume": 911743.7, "close_time": 1774925999999, "quote_volume": 19949.558664, "trades": 932, "taker_buy_base": 428717.0, "taker_buy_quote": 9374.322331 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.02163, "high": 0.02166, "low": 0.02129, "close": 0.02144, "volume": 456118.3, "close_time": 1774929599999, "quote_volume": 9778.600932, "trades": 415, "taker_buy_base": 265706.5, "taker_buy_quote": 5698.626258 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02142, "high": 0.02156, "low": 0.02127, "close": 0.02132, "volume": 349228.6, "close_time": 1774933199999, "quote_volume": 7483.873027, "trades": 265, "taker_buy_base": 174386.0, "taker_buy_quote": 3736.175314 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.02132, "high": 0.02141, "low": 0.02111, "close": 0.02126, "volume": 873547.0, "close_time": 1774936799999, "quote_volume": 18549.833452, "trades": 465, "taker_buy_base": 311791.5, "taker_buy_quote": 6618.28543 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.02124, "high": 0.02124, "low": 0.02038, "close": 0.02066, "volume": 1003919.1, "close_time": 1774940399999, "quote_volume": 20933.921213, "trades": 775, "taker_buy_base": 494025.6, "taker_buy_quote": 10318.892226 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.02066, "high": 0.02076, "low": 0.02035, "close": 0.0205, "volume": 841380.9, "close_time": 1774943999999, "quote_volume": 17294.427454, "trades": 649, "taker_buy_base": 378874.8, "taker_buy_quote": 7793.215886 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02049, "high": 0.02061, "low": 0.02017, "close": 0.02032, "volume": 883131.8, "close_time": 1774947599999, "quote_volume": 17966.507911, "trades": 423, "taker_buy_base": 340258.5, "taker_buy_quote": 6921.226451 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.02031, "high": 0.02052, "low": 0.02006, "close": 0.02041, "volume": 526142.1, "close_time": 1774951199999, "quote_volume": 10707.25938, "trades": 279, "taker_buy_base": 206549.2, "taker_buy_quote": 4192.54037 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0204, "high": 0.02042, "low": 0.01995, "close": 0.01999, "volume": 971236.7, "close_time": 1774954799999, "quote_volume": 19603.141281, "trades": 466, "taker_buy_base": 546794.1, "taker_buy_quote": 11010.331102 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.01997, "high": 0.02034, "low": 0.01992, "close": 0.02025, "volume": 734861.6, "close_time": 1774958399999, "quote_volume": 14821.804692, "trades": 514, "taker_buy_base": 372932.0, "taker_buy_quote": 7526.230538 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02024, "high": 0.02077, "low": 0.0202, "close": 0.0205, "volume": 994551.2, "close_time": 1774961999999, "quote_volume": 20350.450964, "trades": 759, "taker_buy_base": 391059.8, "taker_buy_quote": 8019.059272 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.02062, "high": 0.02088, "low": 0.02042, "close": 0.02074, "volume": 1096712.0, "close_time": 1774965599999, "quote_volume": 22722.156408, "trades": 554, "taker_buy_base": 467590.4, "taker_buy_quote": 9684.944538 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.02081, "high": 0.02082, "low": 0.02051, "close": 0.02056, "volume": 666610.4, "close_time": 1774969199999, "quote_volume": 13765.653678, "trades": 367, "taker_buy_base": 285427.2, "taker_buy_quote": 5895.012609 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.02054, "high": 0.02075, "low": 0.02011, "close": 0.02029, "volume": 757537.2, "close_time": 1774972799999, "quote_volume": 15478.823681, "trades": 515, "taker_buy_base": 391496.7, "taker_buy_quote": 8008.529473 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0203, "high": 0.0223, "low": 0.02027, "close": 0.02187, "volume": 2463139.4, "close_time": 1774976399999, "quote_volume": 52660.163748, "trades": 1689, "taker_buy_base": 1086806.3, "taker_buy_quote": 23266.038264 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0218, "high": 0.02375, "low": 0.02177, "close": 0.02311, "volume": 3882240.4, "close_time": 1774979999999, "quote_volume": 88835.11706, "trades": 1878, "taker_buy_base": 2031416.3, "taker_buy_quote": 46397.279629 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.02308, "high": 0.02308, "low": 0.02236, "close": 0.02243, "volume": 1738897.8, "close_time": 1774983599999, "quote_volume": 39352.81689, "trades": 915, "taker_buy_base": 876250.8, "taker_buy_quote": 19811.487191 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.02241, "high": 0.02333, "low": 0.02226, "close": 0.02301, "volume": 804771.6, "close_time": 1774987199999, "quote_volume": 18203.567411, "trades": 333, "taker_buy_base": 266091.2, "taker_buy_quote": 6029.177156 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0231, "high": 0.02364, "low": 0.02304, "close": 0.0233, "volume": 1084004.6, "close_time": 1774990799999, "quote_volume": 25307.799967, "trades": 225, "taker_buy_base": 413110.9, "taker_buy_quote": 9604.31626 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0233, "high": 0.02344, "low": 0.0225, "close": 0.02265, "volume": 923593.5, "close_time": 1774994399999, "quote_volume": 21139.556993, "trades": 169, "taker_buy_base": 474848.5, "taker_buy_quote": 10883.26693 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.02266, "high": 0.02269, "low": 0.02145, "close": 0.02145, "volume": 575930.8, "close_time": 1774997999999, "quote_volume": 12787.354759, "trades": 124, "taker_buy_base": 71867.9, "taker_buy_quote": 1588.16529 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.02142, "high": 0.02167, "low": 0.02126, "close": 0.02141, "volume": 114273.0, "close_time": 1775001599999, "quote_volume": 2460.532498, "trades": 22, "taker_buy_base": 83896.4, "taker_buy_quote": 1808.497943 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02158, "high": 0.02158, "low": 0.02099, "close": 0.0211, "volume": 675092.6, "close_time": 1775005199999, "quote_volume": 14312.311914, "trades": 89, "taker_buy_base": 306509.7, "taker_buy_quote": 6521.698299 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.021, "high": 0.02111, "low": 0.02056, "close": 0.02056, "volume": 256860.8, "close_time": 1775008799999, "quote_volume": 5370.35058, "trades": 82, "taker_buy_base": 179128.7, "taker_buy_quote": 3751.096891 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.02056, "high": 0.02065, "low": 0.02048, "close": 0.02055, "volume": 41468.9, "close_time": 1775012399999, "quote_volume": 852.990421, "trades": 32, "taker_buy_base": 20111.5, "taker_buy_quote": 413.553681 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.02062, "high": 0.02064, "low": 0.02006, "close": 0.02017, "volume": 453895.5, "close_time": 1775015999999, "quote_volume": 9216.599716, "trades": 156, "taker_buy_base": 209696.0, "taker_buy_quote": 4247.913905 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02016, "high": 0.02031, "low": 0.01974, "close": 0.01979, "volume": 444578.2, "close_time": 1775019599999, "quote_volume": 8885.175756, "trades": 181, "taker_buy_base": 277612.8, "taker_buy_quote": 5552.464465 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01979, "high": 0.0199, "low": 0.01932, "close": 0.01978, "volume": 456636.7, "close_time": 1775023199999, "quote_volume": 8936.939978, "trades": 158, "taker_buy_base": 203417.5, "taker_buy_quote": 3998.210888 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01975, "high": 0.02026, "low": 0.0196, "close": 0.02019, "volume": 710442.0, "close_time": 1775026799999, "quote_volume": 14264.457081, "trades": 364, "taker_buy_base": 354710.9, "taker_buy_quote": 7137.6863 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.02016, "high": 0.02066, "low": 0.02004, "close": 0.02037, "volume": 1249094.2, "close_time": 1775030399999, "quote_volume": 25479.438826, "trades": 648, "taker_buy_base": 510210.7, "taker_buy_quote": 10406.483038 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0204, "high": 0.02058, "low": 0.01986, "close": 0.02024, "volume": 2265764.6, "close_time": 1775033999999, "quote_volume": 45739.905467, "trades": 741, "taker_buy_base": 860437.0, "taker_buy_quote": 17374.403368 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.02024, "high": 0.02027, "low": 0.01991, "close": 0.02001, "volume": 646936.5, "close_time": 1775037599999, "quote_volume": 12961.777872, "trades": 297, "taker_buy_base": 254880.9, "taker_buy_quote": 5115.847417 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.02002, "high": 0.02005, "low": 0.0198, "close": 0.01988, "volume": 812487.8, "close_time": 1775041199999, "quote_volume": 16187.091812, "trades": 220, "taker_buy_base": 145160.8, "taker_buy_quote": 2893.39876 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01986, "high": 0.02, "low": 0.01973, "close": 0.01988, "volume": 346530.8, "close_time": 1775044799999, "quote_volume": 6880.803608, "trades": 202, "taker_buy_base": 167355.7, "taker_buy_quote": 3321.206621 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01981, "high": 0.0205, "low": 0.01957, "close": 0.01972, "volume": 1087761.3, "close_time": 1775048399999, "quote_volume": 21441.403145, "trades": 545, "taker_buy_base": 449693.4, "taker_buy_quote": 8875.81283 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01966, "high": 0.01984, "low": 0.01926, "close": 0.01935, "volume": 757907.9, "close_time": 1775051999999, "quote_volume": 14776.847301, "trades": 471, "taker_buy_base": 368102.1, "taker_buy_quote": 7165.19059 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01943, "high": 0.01948, "low": 0.01901, "close": 0.01912, "volume": 1034592.0, "close_time": 1775055599999, "quote_volume": 19871.969292, "trades": 452, "taker_buy_base": 250489.0, "taker_buy_quote": 4819.739933 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01913, "high": 0.01943, "low": 0.01896, "close": 0.01939, "volume": 881767.1, "close_time": 1775059199999, "quote_volume": 16985.921144, "trades": 504, "taker_buy_base": 490540.4, "taker_buy_quote": 9462.66728 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0194, "high": 0.0199, "low": 0.01936, "close": 0.01972, "volume": 1119644.0, "close_time": 1775062799999, "quote_volume": 21986.051383, "trades": 447, "taker_buy_base": 738436.2, "taker_buy_quote": 14497.825753 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01972, "high": 0.02026, "low": 0.01972, "close": 0.02004, "volume": 2829445.7, "close_time": 1775066399999, "quote_volume": 56671.188488, "trades": 1193, "taker_buy_base": 1243171.2, "taker_buy_quote": 24904.210912 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.02004, "high": 0.02031, "low": 0.01979, "close": 0.01998, "volume": 2256386.0, "close_time": 1775069999999, "quote_volume": 45115.278119, "trades": 643, "taker_buy_base": 1674121.8, "taker_buy_quote": 33471.100888 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.02, "high": 0.02, "low": 0.01957, "close": 0.01966, "volume": 1126657.6, "close_time": 1775073599999, "quote_volume": 22284.023075, "trades": 377, "taker_buy_base": 254627.8, "taker_buy_quote": 5034.380368 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01965, "high": 0.0198, "low": 0.0194, "close": 0.01978, "volume": 955882.3, "close_time": 1775077199999, "quote_volume": 18708.911953, "trades": 358, "taker_buy_base": 251506.6, "taker_buy_quote": 4925.315249 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01981, "high": 0.02014, "low": 0.01977, "close": 0.01996, "volume": 819675.6, "close_time": 1775080799999, "quote_volume": 16392.319972, "trades": 346, "taker_buy_base": 232532.4, "taker_buy_quote": 4644.431879 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0199, "high": 0.01992, "low": 0.01955, "close": 0.01957, "volume": 321935.5, "close_time": 1775084399999, "quote_volume": 6367.64604, "trades": 121, "taker_buy_base": 217293.9, "taker_buy_quote": 4288.936779 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01952, "high": 0.01955, "low": 0.01919, "close": 0.0193, "volume": 639145.0, "close_time": 1775087999999, "quote_volume": 12399.485161, "trades": 484, "taker_buy_base": 352502.2, "taker_buy_quote": 6838.656643 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01929, "high": 0.01955, "low": 0.01919, "close": 0.01951, "volume": 199663.9, "close_time": 1775091599999, "quote_volume": 3871.624228, "trades": 163, "taker_buy_base": 81012.3, "taker_buy_quote": 1571.224496 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01946, "high": 0.01965, "low": 0.01861, "close": 0.01873, "volume": 884578.1, "close_time": 1775095199999, "quote_volume": 16874.988959, "trades": 459, "taker_buy_base": 457737.5, "taker_buy_quote": 8735.784478 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.01874, "high": 0.01888, "low": 0.01839, "close": 0.01856, "volume": 943084.8, "close_time": 1775098799999, "quote_volume": 17509.307899, "trades": 415, "taker_buy_base": 708668.4, "taker_buy_quote": 13149.732501 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01857, "high": 0.01905, "low": 0.01851, "close": 0.01893, "volume": 706913.3, "close_time": 1775102399999, "quote_volume": 13285.889798, "trades": 456, "taker_buy_base": 403835.1, "taker_buy_quote": 7580.132314 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01891, "high": 0.01896, "low": 0.01849, "close": 0.01853, "volume": 374485.9, "close_time": 1775105999999, "quote_volume": 6997.027767, "trades": 342, "taker_buy_base": 196268.0, "taker_buy_quote": 3662.538282 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.01855, "high": 0.01857, "low": 0.01826, "close": 0.01839, "volume": 516401.9, "close_time": 1775109599999, "quote_volume": 9494.929964, "trades": 410, "taker_buy_base": 257074.5, "taker_buy_quote": 4726.568882 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.01835, "high": 0.01859, "low": 0.01816, "close": 0.01832, "volume": 1004664.2, "close_time": 1775113199999, "quote_volume": 18329.330928, "trades": 273, "taker_buy_base": 906875.7, "taker_buy_quote": 16543.960133 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01838, "high": 0.01852, "low": 0.01836, "close": 0.01849, "volume": 151952.3, "close_time": 1775116799999, "quote_volume": 2803.64216, "trades": 85, "taker_buy_base": 96646.7, "taker_buy_quote": 1783.474275 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0185, "high": 0.01868, "low": 0.01834, "close": 0.01867, "volume": 513153.8, "close_time": 1775120399999, "quote_volume": 9519.294629, "trades": 220, "taker_buy_base": 157282.6, "taker_buy_quote": 2911.575294 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01865, "high": 0.01941, "low": 0.01864, "close": 0.01906, "volume": 1432783.4, "close_time": 1775123999999, "quote_volume": 27208.774255, "trades": 415, "taker_buy_base": 529122.8, "taker_buy_quote": 10054.351643 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01892, "high": 0.01901, "low": 0.01844, "close": 0.01845, "volume": 1212373.3, "close_time": 1775127599999, "quote_volume": 22700.639914, "trades": 322, "taker_buy_base": 535748.8, "taker_buy_quote": 10030.437776 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01849, "high": 0.01852, "low": 0.01816, "close": 0.0182, "volume": 828523.9, "close_time": 1775131199999, "quote_volume": 15156.209871, "trades": 366, "taker_buy_base": 341895.0, "taker_buy_quote": 6262.62087 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01818, "high": 0.01818, "low": 0.01776, "close": 0.01783, "volume": 722358.5, "close_time": 1775134799999, "quote_volume": 12979.138233, "trades": 302, "taker_buy_base": 472826.4, "taker_buy_quote": 8501.203643 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.01784, "high": 0.01788, "low": 0.01747, "close": 0.01759, "volume": 2258290.8, "close_time": 1775138399999, "quote_volume": 39657.792377, "trades": 495, "taker_buy_base": 588773.7, "taker_buy_quote": 10349.461252 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.01764, "high": 0.01819, "low": 0.01761, "close": 0.01819, "volume": 645367.3, "close_time": 1775141999999, "quote_volume": 11556.982634, "trades": 302, "taker_buy_base": 334747.5, "taker_buy_quote": 5998.162094 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.01815, "high": 0.0182, "low": 0.01764, "close": 0.01773, "volume": 1092739.5, "close_time": 1775145599999, "quote_volume": 19588.55098, "trades": 271, "taker_buy_base": 518257.1, "taker_buy_quote": 9247.74855 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01784, "high": 0.01792, "low": 0.01763, "close": 0.01781, "volume": 658256.7, "close_time": 1775149199999, "quote_volume": 11683.354454, "trades": 239, "taker_buy_base": 404597.0, "taker_buy_quote": 7176.71686 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0178, "high": 0.01806, "low": 0.01764, "close": 0.01771, "volume": 880731.6, "close_time": 1775152799999, "quote_volume": 15690.698764, "trades": 267, "taker_buy_base": 665404.3, "taker_buy_quote": 11861.17628 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.01774, "high": 0.01801, "low": 0.01763, "close": 0.01788, "volume": 465695.3, "close_time": 1775156399999, "quote_volume": 8292.184941, "trades": 204, "taker_buy_base": 284224.0, "taker_buy_quote": 5064.51451 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.01786, "high": 0.01828, "low": 0.01782, "close": 0.01823, "volume": 648301.8, "close_time": 1775159999999, "quote_volume": 11716.081818, "trades": 494, "taker_buy_base": 248066.5, "taker_buy_quote": 4489.123602 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01821, "high": 0.01881, "low": 0.01819, "close": 0.01876, "volume": 1637621.3, "close_time": 1775163599999, "quote_volume": 30435.076876, "trades": 821, "taker_buy_base": 698935.0, "taker_buy_quote": 13008.222065 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.01877, "high": 0.01928, "low": 0.01875, "close": 0.01923, "volume": 1803980.4, "close_time": 1775167199999, "quote_volume": 34447.093752, "trades": 546, "taker_buy_base": 924499.5, "taker_buy_quote": 17660.451858 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0193, "high": 0.01986, "low": 0.01924, "close": 0.01969, "volume": 1490179.6, "close_time": 1775170799999, "quote_volume": 29183.45937, "trades": 602, "taker_buy_base": 649536.7, "taker_buy_quote": 12739.4411 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.01969, "high": 0.01982, "low": 0.01947, "close": 0.01971, "volume": 775171.1, "close_time": 1775174399999, "quote_volume": 15251.827095, "trades": 322, "taker_buy_base": 359382.4, "taker_buy_quote": 7066.838269 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01972, "high": 0.02001, "low": 0.01967, "close": 0.01999, "volume": 711869.2, "close_time": 1775177999999, "quote_volume": 14135.186566, "trades": 334, "taker_buy_base": 378061.7, "taker_buy_quote": 7509.087145 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.02003, "high": 0.02029, "low": 0.01945, "close": 0.01947, "volume": 1589765.1, "close_time": 1775181599999, "quote_volume": 31699.164706, "trades": 556, "taker_buy_base": 870088.9, "taker_buy_quote": 17347.70219 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.01946, "high": 0.0195, "low": 0.01884, "close": 0.0192, "volume": 1272315.6, "close_time": 1775185199999, "quote_volume": 24273.843511, "trades": 498, "taker_buy_base": 652772.2, "taker_buy_quote": 12434.025781 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01916, "high": 0.01921, "low": 0.01897, "close": 0.0192, "volume": 376697.6, "close_time": 1775188799999, "quote_volume": 7183.38024, "trades": 144, "taker_buy_base": 246246.3, "taker_buy_quote": 4693.086017 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01916, "high": 0.01916, "low": 0.01887, "close": 0.019, "volume": 483051.3, "close_time": 1775192399999, "quote_volume": 9166.474284, "trades": 225, "taker_buy_base": 323836.3, "taker_buy_quote": 6142.101111 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01905, "high": 0.01905, "low": 0.01871, "close": 0.01872, "volume": 698741.9, "close_time": 1775195999999, "quote_volume": 13173.323426, "trades": 280, "taker_buy_base": 447996.3, "taker_buy_quote": 8445.298017 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01873, "high": 0.01876, "low": 0.01836, "close": 0.01848, "volume": 1107104.3, "close_time": 1775199599999, "quote_volume": 20538.751911, "trades": 478, "taker_buy_base": 734789.9, "taker_buy_quote": 13643.928921 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01855, "high": 0.01869, "low": 0.0185, "close": 0.0186, "volume": 506682.1, "close_time": 1775203199999, "quote_volume": 9422.909926, "trades": 188, "taker_buy_base": 393694.2, "taker_buy_quote": 7323.725337 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01865, "high": 0.01928, "low": 0.01865, "close": 0.01927, "volume": 967027.1, "close_time": 1775206799999, "quote_volume": 18340.410832, "trades": 391, "taker_buy_base": 565830.0, "taker_buy_quote": 10703.537378 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01926, "high": 0.0193, "low": 0.01886, "close": 0.01915, "volume": 753926.3, "close_time": 1775210399999, "quote_volume": 14352.505462, "trades": 290, "taker_buy_base": 354190.8, "taker_buy_quote": 6725.63747 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01913, "high": 0.01942, "low": 0.01907, "close": 0.01933, "volume": 468406.3, "close_time": 1775213999999, "quote_volume": 9027.551027, "trades": 212, "taker_buy_base": 143416.4, "taker_buy_quote": 2765.43258 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.01929, "high": 0.01969, "low": 0.01925, "close": 0.01963, "volume": 759193.2, "close_time": 1775217599999, "quote_volume": 14785.122429, "trades": 404, "taker_buy_base": 272639.6, "taker_buy_quote": 5313.667609 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0196, "high": 0.02004, "low": 0.01957, "close": 0.01999, "volume": 1024117.2, "close_time": 1775221199999, "quote_volume": 20270.10407, "trades": 436, "taker_buy_base": 473910.7, "taker_buy_quote": 9386.6405 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.02, "high": 0.02199, "low": 0.01968, "close": 0.0203, "volume": 4894649.2, "close_time": 1775224799999, "quote_volume": 100077.728197, "trades": 2507, "taker_buy_base": 2353781.9, "taker_buy_quote": 48017.612352 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.02025, "high": 0.02076, "low": 0.01979, "close": 0.01987, "volume": 2645535.9, "close_time": 1775228399999, "quote_volume": 53523.373236, "trades": 1295, "taker_buy_base": 1248216.1, "taker_buy_quote": 25257.792537 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.01986, "high": 0.01989, "low": 0.01928, "close": 0.0194, "volume": 1705947.6, "close_time": 1775231999999, "quote_volume": 33432.380993, "trades": 640, "taker_buy_base": 946137.6, "taker_buy_quote": 18534.606094 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01938, "high": 0.01943, "low": 0.01891, "close": 0.01897, "volume": 1740414.6, "close_time": 1775235599999, "quote_volume": 33228.226751, "trades": 612, "taker_buy_base": 1312843.9, "taker_buy_quote": 25054.913927 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.01897, "high": 0.01921, "low": 0.01887, "close": 0.01901, "volume": 993547.4, "close_time": 1775239199999, "quote_volume": 18890.177219, "trades": 413, "taker_buy_base": 628632.8, "taker_buy_quote": 11948.164998 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01912, "high": 0.01916, "low": 0.01887, "close": 0.01901, "volume": 800921.3, "close_time": 1775242799999, "quote_volume": 15258.151042, "trades": 255, "taker_buy_base": 435125.4, "taker_buy_quote": 8279.902268 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01905, "high": 0.01909, "low": 0.01881, "close": 0.01903, "volume": 513940.5, "close_time": 1775246399999, "quote_volume": 9744.460883, "trades": 183, "taker_buy_base": 374343.3, "taker_buy_quote": 7095.010476 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01902, "high": 0.01909, "low": 0.01883, "close": 0.01899, "volume": 392624.1, "close_time": 1775249999999, "quote_volume": 7445.93685, "trades": 185, "taker_buy_base": 230422.5, "taker_buy_quote": 4364.216803 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.019, "high": 0.01916, "low": 0.01894, "close": 0.01901, "volume": 82394.2, "close_time": 1775253599999, "quote_volume": 1566.530418, "trades": 29, "taker_buy_base": 23743.8, "taker_buy_quote": 450.730121 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01903, "high": 0.01911, "low": 0.01903, "close": 0.01911, "volume": 128496.2, "close_time": 1775257199999, "quote_volume": 2451.227857, "trades": 40, "taker_buy_base": 50233.0, "taker_buy_quote": 958.458238 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01915, "high": 0.01918, "low": 0.01895, "close": 0.019, "volume": 149473.7, "close_time": 1775260799999, "quote_volume": 2842.56753, "trades": 54, "taker_buy_base": 47590.0, "taker_buy_quote": 904.313427 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01893, "high": 0.019, "low": 0.01885, "close": 0.01893, "volume": 186451.8, "close_time": 1775264399999, "quote_volume": 3529.934497, "trades": 86, "taker_buy_base": 101923.0, "taker_buy_quote": 1928.8568 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01895, "high": 0.01915, "low": 0.01894, "close": 0.01914, "volume": 225896.6, "close_time": 1775267999999, "quote_volume": 4307.326229, "trades": 176, "taker_buy_base": 74789.4, "taker_buy_quote": 1426.130054 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01913, "high": 0.01913, "low": 0.01898, "close": 0.01899, "volume": 162944.6, "close_time": 1775271599999, "quote_volume": 3099.754771, "trades": 107, "taker_buy_base": 89501.8, "taker_buy_quote": 1702.562369 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01899, "high": 0.01929, "low": 0.01899, "close": 0.01928, "volume": 342003.3, "close_time": 1775275199999, "quote_volume": 6564.424263, "trades": 153, "taker_buy_base": 104019.1, "taker_buy_quote": 1998.37713 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01931, "high": 0.01947, "low": 0.01925, "close": 0.01933, "volume": 287859.3, "close_time": 1775278799999, "quote_volume": 5581.706739, "trades": 145, "taker_buy_base": 60753.1, "taker_buy_quote": 1178.185074 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0193, "high": 0.0195, "low": 0.01929, "close": 0.0194, "volume": 266667.9, "close_time": 1775282399999, "quote_volume": 5163.322383, "trades": 104, "taker_buy_base": 230957.4, "taker_buy_quote": 4469.658504 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.01937, "high": 0.01943, "low": 0.01889, "close": 0.01895, "volume": 632209.1, "close_time": 1775285999999, "quote_volume": 12027.3107, "trades": 307, "taker_buy_base": 378537.9, "taker_buy_quote": 7210.03842 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01895, "high": 0.01904, "low": 0.01892, "close": 0.01899, "volume": 102136.8, "close_time": 1775289599999, "quote_volume": 1937.051851, "trades": 34, "taker_buy_base": 75136.3, "taker_buy_quote": 1425.041253 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01896, "high": 0.01905, "low": 0.01889, "close": 0.01889, "volume": 159508.3, "close_time": 1775293199999, "quote_volume": 3023.989018, "trades": 77, "taker_buy_base": 93387.2, "taker_buy_quote": 1769.327951 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01892, "high": 0.01892, "low": 0.01842, "close": 0.01844, "volume": 743738.6, "close_time": 1775296799999, "quote_volume": 13845.629937, "trades": 276, "taker_buy_base": 421914.2, "taker_buy_quote": 7845.37522 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01846, "high": 0.0187, "low": 0.01846, "close": 0.01863, "volume": 226288.1, "close_time": 1775300399999, "quote_volume": 4209.43018, "trades": 68, "taker_buy_base": 90099.1, "taker_buy_quote": 1673.599931 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01863, "high": 0.01872, "low": 0.01859, "close": 0.01872, "volume": 462733.1, "close_time": 1775303999999, "quote_volume": 8628.810106, "trades": 80, "taker_buy_base": 159967.6, "taker_buy_quote": 2984.526146 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01869, "high": 0.01871, "low": 0.01857, "close": 0.0186, "volume": 40046.8, "close_time": 1775307599999, "quote_volume": 746.802365, "trades": 33, "taker_buy_base": 17268.3, "taker_buy_quote": 321.969728 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0186, "high": 0.0186, "low": 0.01835, "close": 0.01852, "volume": 672824.0, "close_time": 1775311199999, "quote_volume": 12395.751897, "trades": 193, "taker_buy_base": 514803.8, "taker_buy_quote": 9481.796268 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01855, "high": 0.01875, "low": 0.01855, "close": 0.01863, "volume": 394072.3, "close_time": 1775314799999, "quote_volume": 7345.678044, "trades": 90, "taker_buy_base": 96048.0, "taker_buy_quote": 1791.303307 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01865, "high": 0.01868, "low": 0.01852, "close": 0.01861, "volume": 70420.1, "close_time": 1775318399999, "quote_volume": 1308.639498, "trades": 38, "taker_buy_base": 47957.2, "taker_buy_quote": 891.541506 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01858, "high": 0.01864, "low": 0.01856, "close": 0.0186, "volume": 44113.9, "close_time": 1775321999999, "quote_volume": 820.437557, "trades": 41, "taker_buy_base": 26094.0, "taker_buy_quote": 485.47988 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01862, "high": 0.01867, "low": 0.01855, "close": 0.01855, "volume": 133289.6, "close_time": 1775325599999, "quote_volume": 2481.46152, "trades": 49, "taker_buy_base": 109760.8, "taker_buy_quote": 2043.085266 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01853, "high": 0.01858, "low": 0.018, "close": 0.01837, "volume": 1551097.7, "close_time": 1775329199999, "quote_volume": 28362.619087, "trades": 490, "taker_buy_base": 598906.9, "taker_buy_quote": 10967.323156 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01835, "high": 0.01849, "low": 0.01834, "close": 0.01844, "volume": 181193.7, "close_time": 1775332799999, "quote_volume": 3338.986534, "trades": 63, "taker_buy_base": 55048.8, "taker_buy_quote": 1015.278701 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01834, "high": 0.01839, "low": 0.0183, "close": 0.01838, "volume": 115642.4, "close_time": 1775336399999, "quote_volume": 2121.881953, "trades": 44, "taker_buy_base": 86324.4, "taker_buy_quote": 1584.044271 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01836, "high": 0.01847, "low": 0.01824, "close": 0.01847, "volume": 155594.5, "close_time": 1775339999999, "quote_volume": 2854.144402, "trades": 66, "taker_buy_base": 93769.4, "taker_buy_quote": 1719.528438 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01847, "high": 0.01863, "low": 0.01846, "close": 0.01846, "volume": 204963.8, "close_time": 1775343599999, "quote_volume": 3801.815203, "trades": 90, "taker_buy_base": 110125.9, "taker_buy_quote": 2045.00818 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01842, "high": 0.01847, "low": 0.01836, "close": 0.01838, "volume": 135302.4, "close_time": 1775347199999, "quote_volume": 2492.22158, "trades": 87, "taker_buy_base": 102372.4, "taker_buy_quote": 1885.56636 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01833, "high": 0.01834, "low": 0.01824, "close": 0.01828, "volume": 170164.6, "close_time": 1775350799999, "quote_volume": 3112.037839, "trades": 66, "taker_buy_base": 152694.7, "taker_buy_quote": 2792.495061 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01829, "high": 0.01847, "low": 0.01823, "close": 0.01826, "volume": 115754.4, "close_time": 1775354399999, "quote_volume": 2124.694605, "trades": 64, "taker_buy_base": 84071.6, "taker_buy_quote": 1542.230449 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01823, "high": 0.01823, "low": 0.01804, "close": 0.01807, "volume": 70744.7, "close_time": 1775357999999, "quote_volume": 1280.730828, "trades": 81, "taker_buy_base": 26700.4, "taker_buy_quote": 482.722604 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.01805, "high": 0.01816, "low": 0.01803, "close": 0.01803, "volume": 57568.3, "close_time": 1775361599999, "quote_volume": 1040.400515, "trades": 49, "taker_buy_base": 27355.6, "taker_buy_quote": 494.163107 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01803, "high": 0.01812, "low": 0.01793, "close": 0.01807, "volume": 293902.2, "close_time": 1775365199999, "quote_volume": 5289.359868, "trades": 74, "taker_buy_base": 198745.7, "taker_buy_quote": 3578.778833 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01803, "high": 0.0181, "low": 0.01794, "close": 0.01808, "volume": 77923.0, "close_time": 1775368799999, "quote_volume": 1404.157251, "trades": 59, "taker_buy_base": 40775.2, "taker_buy_quote": 733.976334 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01814, "high": 0.01814, "low": 0.01773, "close": 0.01781, "volume": 157536.8, "close_time": 1775372399999, "quote_volume": 2821.001667, "trades": 118, "taker_buy_base": 59116.4, "taker_buy_quote": 1059.742248 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01792, "high": 0.01799, "low": 0.0179, "close": 0.0179, "volume": 97217.7, "close_time": 1775375999999, "quote_volume": 1744.864729, "trades": 77, "taker_buy_base": 33922.5, "taker_buy_quote": 609.052845 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01793, "high": 0.018, "low": 0.01791, "close": 0.01799, "volume": 61502.0, "close_time": 1775379599999, "quote_volume": 1104.545875, "trades": 49, "taker_buy_base": 35785.9, "taker_buy_quote": 642.557586 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.018, "high": 0.01825, "low": 0.018, "close": 0.01804, "volume": 569965.8, "close_time": 1775383199999, "quote_volume": 10324.799077, "trades": 325, "taker_buy_base": 200186.2, "taker_buy_quote": 3632.572428 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01802, "high": 0.01804, "low": 0.01796, "close": 0.01797, "volume": 140428.4, "close_time": 1775386799999, "quote_volume": 2527.260765, "trades": 76, "taker_buy_base": 104756.2, "taker_buy_quote": 1885.128409 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.01798, "high": 0.01801, "low": 0.01792, "close": 0.01793, "volume": 104949.6, "close_time": 1775390399999, "quote_volume": 1884.033582, "trades": 44, "taker_buy_base": 80024.8, "taker_buy_quote": 1435.948093 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01795, "high": 0.01801, "low": 0.01772, "close": 0.01787, "volume": 714300.0, "close_time": 1775393999999, "quote_volume": 12749.571203, "trades": 243, "taker_buy_base": 241199.3, "taker_buy_quote": 4318.862362 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01787, "high": 0.01794, "low": 0.01777, "close": 0.01794, "volume": 138625.0, "close_time": 1775397599999, "quote_volume": 2472.747081, "trades": 71, "taker_buy_base": 119824.7, "taker_buy_quote": 2136.462502 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01794, "high": 0.01799, "low": 0.0179, "close": 0.01798, "volume": 119125.6, "close_time": 1775401199999, "quote_volume": 2138.111436, "trades": 48, "taker_buy_base": 36305.0, "taker_buy_quote": 651.616591 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01794, "high": 0.01817, "low": 0.0179, "close": 0.01791, "volume": 180756.6, "close_time": 1775404799999, "quote_volume": 3262.663837, "trades": 82, "taker_buy_base": 77129.8, "taker_buy_quote": 1388.974566 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01792, "high": 0.01825, "low": 0.01792, "close": 0.01796, "volume": 379051.6, "close_time": 1775408399999, "quote_volume": 6853.944709, "trades": 226, "taker_buy_base": 169131.2, "taker_buy_quote": 3052.416894 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.01803, "high": 0.01805, "low": 0.01786, "close": 0.01794, "volume": 265132.0, "close_time": 1775411999999, "quote_volume": 4758.030261, "trades": 95, "taker_buy_base": 146640.7, "taker_buy_quote": 2628.317115 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01792, "high": 0.01792, "low": 0.01782, "close": 0.01789, "volume": 120117.7, "close_time": 1775415599999, "quote_volume": 2146.490231, "trades": 61, "taker_buy_base": 101606.6, "taker_buy_quote": 1815.583964 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01786, "high": 0.01787, "low": 0.01772, "close": 0.01775, "volume": 348663.5, "close_time": 1775419199999, "quote_volume": 6206.713598, "trades": 148, "taker_buy_base": 246518.9, "taker_buy_quote": 4390.728022 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01774, "high": 0.0178, "low": 0.01773, "close": 0.01778, "volume": 117255.9, "close_time": 1775422799999, "quote_volume": 2085.990876, "trades": 19, "taker_buy_base": 27722.0, "taker_buy_quote": 492.737732 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0178, "high": 0.0178, "low": 0.01765, "close": 0.01765, "volume": 158172.6, "close_time": 1775426399999, "quote_volume": 2802.092831, "trades": 77, "taker_buy_base": 108853.8, "taker_buy_quote": 1929.124647 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01767, "high": 0.01783, "low": 0.01765, "close": 0.01783, "volume": 176319.3, "close_time": 1775429999999, "quote_volume": 3121.109911, "trades": 68, "taker_buy_base": 133631.5, "taker_buy_quote": 2367.028069 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0178, "high": 0.01793, "low": 0.01778, "close": 0.01788, "volume": 366724.7, "close_time": 1775433599999, "quote_volume": 6545.965724, "trades": 183, "taker_buy_base": 275767.8, "taker_buy_quote": 4922.922907 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01795, "high": 0.01812, "low": 0.01795, "close": 0.01799, "volume": 266401.7, "close_time": 1775437199999, "quote_volume": 4809.786382, "trades": 189, "taker_buy_base": 163035.4, "taker_buy_quote": 2943.754494 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01799, "high": 0.01812, "low": 0.01788, "close": 0.0181, "volume": 243622.3, "close_time": 1775440799999, "quote_volume": 4385.886585, "trades": 166, "taker_buy_base": 123775.7, "taker_buy_quote": 2224.744311 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01809, "high": 0.01826, "low": 0.01809, "close": 0.01824, "volume": 91607.4, "close_time": 1775444399999, "quote_volume": 1667.924201, "trades": 62, "taker_buy_base": 53180.5, "taker_buy_quote": 968.526369 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01818, "high": 0.01818, "low": 0.018, "close": 0.01802, "volume": 138906.2, "close_time": 1775447999999, "quote_volume": 2507.517528, "trades": 97, "taker_buy_base": 91388.0, "taker_buy_quote": 1650.050046 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01803, "high": 0.01834, "low": 0.01801, "close": 0.01829, "volume": 415599.2, "close_time": 1775451599999, "quote_volume": 7530.111833, "trades": 214, "taker_buy_base": 228405.6, "taker_buy_quote": 4138.811643 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01829, "high": 0.01835, "low": 0.01813, "close": 0.01814, "volume": 227146.6, "close_time": 1775455199999, "quote_volume": 4137.756405, "trades": 125, "taker_buy_base": 116421.2, "taker_buy_quote": 2119.610884 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01815, "high": 0.01845, "low": 0.01815, "close": 0.01834, "volume": 339163.9, "close_time": 1775458799999, "quote_volume": 6217.309487, "trades": 162, "taker_buy_base": 123003.9, "taker_buy_quote": 2252.2841 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01836, "high": 0.01915, "low": 0.0182, "close": 0.01873, "volume": 1590274.9, "close_time": 1775462399999, "quote_volume": 29733.732094, "trades": 540, "taker_buy_base": 975383.9, "taker_buy_quote": 18219.836662 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01876, "high": 0.0189, "low": 0.01833, "close": 0.01856, "volume": 621440.4, "close_time": 1775465999999, "quote_volume": 11572.31117, "trades": 211, "taker_buy_base": 190933.9, "taker_buy_quote": 3554.443398 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.01852, "high": 0.01865, "low": 0.01848, "close": 0.0185, "volume": 335646.1, "close_time": 1775469599999, "quote_volume": 6219.746925, "trades": 119, "taker_buy_base": 259552.2, "taker_buy_quote": 4809.825374 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0186, "high": 0.01866, "low": 0.01846, "close": 0.01846, "volume": 119579.1, "close_time": 1775473199999, "quote_volume": 2218.194203, "trades": 76, "taker_buy_base": 76955.1, "taker_buy_quote": 1426.939433 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01842, "high": 0.01842, "low": 0.01826, "close": 0.01828, "volume": 576776.7, "close_time": 1775476799999, "quote_volume": 10557.873952, "trades": 115, "taker_buy_base": 389752.2, "taker_buy_quote": 7130.756968 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01839, "high": 0.01844, "low": 0.01819, "close": 0.0182, "volume": 189043.1, "close_time": 1775480399999, "quote_volume": 3451.881181, "trades": 88, "taker_buy_base": 140975.3, "taker_buy_quote": 2573.627942 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01822, "high": 0.01834, "low": 0.0182, "close": 0.01834, "volume": 58382.5, "close_time": 1775483999999, "quote_volume": 1065.205143, "trades": 35, "taker_buy_base": 35152.5, "taker_buy_quote": 640.846933 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01833, "high": 0.01836, "low": 0.01799, "close": 0.01811, "volume": 947600.5, "close_time": 1775487599999, "quote_volume": 17157.159603, "trades": 236, "taker_buy_base": 256978.2, "taker_buy_quote": 4677.942627 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01811, "high": 0.01827, "low": 0.01797, "close": 0.01824, "volume": 445480.5, "close_time": 1775491199999, "quote_volume": 8073.073971, "trades": 111, "taker_buy_base": 378754.9, "taker_buy_quote": 6859.952674 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01812, "high": 0.01827, "low": 0.01807, "close": 0.01813, "volume": 614871.0, "close_time": 1775494799999, "quote_volume": 11164.715329, "trades": 162, "taker_buy_base": 217074.2, "taker_buy_quote": 3957.1825 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01813, "high": 0.0185, "low": 0.01813, "close": 0.01843, "volume": 921405.3, "close_time": 1775498399999, "quote_volume": 16888.312197, "trades": 236, "taker_buy_base": 675244.8, "taker_buy_quote": 12394.889996 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01843, "high": 0.01858, "low": 0.01843, "close": 0.01855, "volume": 159454.9, "close_time": 1775501999999, "quote_volume": 2952.430744, "trades": 95, "taker_buy_base": 62491.6, "taker_buy_quote": 1155.832902 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01852, "high": 0.01853, "low": 0.01832, "close": 0.01834, "volume": 59255.1, "close_time": 1775505599999, "quote_volume": 1089.576377, "trades": 49, "taker_buy_base": 51717.2, "taker_buy_quote": 950.766281 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01838, "high": 0.01867, "low": 0.01838, "close": 0.01865, "volume": 264541.0, "close_time": 1775509199999, "quote_volume": 4923.529186, "trades": 111, "taker_buy_base": 110335.8, "taker_buy_quote": 2054.622595 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01863, "high": 0.01889, "low": 0.01853, "close": 0.01871, "volume": 212205.9, "close_time": 1775512799999, "quote_volume": 3965.064524, "trades": 104, "taker_buy_base": 81255.5, "taker_buy_quote": 1517.237103 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01873, "high": 0.01889, "low": 0.01841, "close": 0.01845, "volume": 147812.2, "close_time": 1775516399999, "quote_volume": 2751.922787, "trades": 112, "taker_buy_base": 92219.4, "taker_buy_quote": 1713.808357 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.01839, "high": 0.01855, "low": 0.01831, "close": 0.01855, "volume": 126171.0, "close_time": 1775519999999, "quote_volume": 2329.63001, "trades": 65, "taker_buy_base": 49949.1, "taker_buy_quote": 922.594378 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01854, "high": 0.0187, "low": 0.01852, "close": 0.01869, "volume": 183840.9, "close_time": 1775523599999, "quote_volume": 3424.796799, "trades": 114, "taker_buy_base": 57439.8, "taker_buy_quote": 1070.258429 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01867, "high": 0.01867, "low": 0.01852, "close": 0.01863, "volume": 111600.3, "close_time": 1775527199999, "quote_volume": 2076.29619, "trades": 52, "taker_buy_base": 31940.4, "taker_buy_quote": 594.671331 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01851, "high": 0.01853, "low": 0.0181, "close": 0.01818, "volume": 110702.3, "close_time": 1775530799999, "quote_volume": 2021.292485, "trades": 74, "taker_buy_base": 65175.2, "taker_buy_quote": 1189.62554 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01826, "high": 0.01828, "low": 0.01802, "close": 0.01804, "volume": 397343.8, "close_time": 1775534399999, "quote_volume": 7187.231686, "trades": 153, "taker_buy_base": 254329.4, "taker_buy_quote": 4602.035801 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01812, "high": 0.01817, "low": 0.0181, "close": 0.01816, "volume": 55485.2, "close_time": 1775537999999, "quote_volume": 1006.153673, "trades": 40, "taker_buy_base": 38592.6, "taker_buy_quote": 699.638681 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01816, "high": 0.01818, "low": 0.01791, "close": 0.01796, "volume": 251189.6, "close_time": 1775541599999, "quote_volume": 4525.577412, "trades": 97, "taker_buy_base": 87496.9, "taker_buy_quote": 1574.654433 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01796, "high": 0.01798, "low": 0.01781, "close": 0.01789, "volume": 118620.5, "close_time": 1775545199999, "quote_volume": 2121.096763, "trades": 48, "taker_buy_base": 46724.8, "taker_buy_quote": 837.017334 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01791, "high": 0.01798, "low": 0.01786, "close": 0.01792, "volume": 48034.2, "close_time": 1775548799999, "quote_volume": 860.78842, "trades": 21, "taker_buy_base": 14285.4, "taker_buy_quote": 255.722354 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0179, "high": 0.01795, "low": 0.01787, "close": 0.01795, "volume": 16058.6, "close_time": 1775552399999, "quote_volume": 287.4727, "trades": 13, "taker_buy_base": 11219.6, "taker_buy_quote": 200.90299 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01794, "high": 0.018, "low": 0.01794, "close": 0.01797, "volume": 66347.7, "close_time": 1775555999999, "quote_volume": 1192.544388, "trades": 19, "taker_buy_base": 19043.7, "taker_buy_quote": 342.421286 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0181, "high": 0.01811, "low": 0.01783, "close": 0.01786, "volume": 236016.4, "close_time": 1775559599999, "quote_volume": 4253.644635, "trades": 100, "taker_buy_base": 170048.4, "taker_buy_quote": 3068.738792 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01788, "high": 0.01791, "low": 0.01772, "close": 0.01781, "volume": 75757.4, "close_time": 1775563199999, "quote_volume": 1350.854035, "trades": 29, "taker_buy_base": 14804.9, "taker_buy_quote": 263.674185 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01779, "high": 0.01794, "low": 0.01768, "close": 0.01791, "volume": 33200.4, "close_time": 1775566799999, "quote_volume": 590.920439, "trades": 21, "taker_buy_base": 5421.4, "taker_buy_quote": 96.604968 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01794, "high": 0.01815, "low": 0.01789, "close": 0.01791, "volume": 138179.4, "close_time": 1775570399999, "quote_volume": 2493.63225, "trades": 66, "taker_buy_base": 35223.7, "taker_buy_quote": 634.126495 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0179, "high": 0.01812, "low": 0.01781, "close": 0.01804, "volume": 128959.9, "close_time": 1775573999999, "quote_volume": 2319.614717, "trades": 66, "taker_buy_base": 30376.6, "taker_buy_quote": 547.062726 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01805, "high": 0.01819, "low": 0.018, "close": 0.01819, "volume": 101997.3, "close_time": 1775577599999, "quote_volume": 1847.340167, "trades": 41, "taker_buy_base": 41120.9, "taker_buy_quote": 746.458765 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01818, "high": 0.01849, "low": 0.01815, "close": 0.01842, "volume": 253225.2, "close_time": 1775581199999, "quote_volume": 4643.505278, "trades": 99, "taker_buy_base": 58644.2, "taker_buy_quote": 1076.591703 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0184, "high": 0.01926, "low": 0.0184, "close": 0.01863, "volume": 1057172.6, "close_time": 1775584799999, "quote_volume": 19845.869087, "trades": 435, "taker_buy_base": 417722.7, "taker_buy_quote": 7877.510926 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01866, "high": 0.01866, "low": 0.01828, "close": 0.01833, "volume": 514563.4, "close_time": 1775588399999, "quote_volume": 9487.169957, "trades": 123, "taker_buy_base": 188999.2, "taker_buy_quote": 3492.873496 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0183, "high": 0.01845, "low": 0.01825, "close": 0.01843, "volume": 591589.4, "close_time": 1775591999999, "quote_volume": 10861.790255, "trades": 124, "taker_buy_base": 246337.9, "taker_buy_quote": 4515.454231 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01843, "high": 0.01848, "low": 0.01821, "close": 0.01824, "volume": 259361.0, "close_time": 1775595599999, "quote_volume": 4754.530294, "trades": 105, "taker_buy_base": 238418.6, "taker_buy_quote": 4371.106944 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01837, "high": 0.0187, "low": 0.01837, "close": 0.0187, "volume": 89408.6, "close_time": 1775599199999, "quote_volume": 1655.779634, "trades": 31, "taker_buy_base": 82956.6, "taker_buy_quote": 1537.046704 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01877, "high": 0.01918, "low": 0.01877, "close": 0.01915, "volume": 863887.5, "close_time": 1775602799999, "quote_volume": 16409.700198, "trades": 220, "taker_buy_base": 729394.3, "taker_buy_quote": 13851.321554 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01916, "high": 0.01942, "low": 0.01905, "close": 0.01921, "volume": 817841.2, "close_time": 1775606399999, "quote_volume": 15715.967156, "trades": 244, "taker_buy_base": 487085.1, "taker_buy_quote": 9353.404149 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01922, "high": 0.01922, "low": 0.01903, "close": 0.01905, "volume": 313173.8, "close_time": 1775609999999, "quote_volume": 5985.781148, "trades": 122, "taker_buy_base": 192605.2, "taker_buy_quote": 3681.765206 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01906, "high": 0.01924, "low": 0.01906, "close": 0.01924, "volume": 119145.6, "close_time": 1775613599999, "quote_volume": 2280.273453, "trades": 46, "taker_buy_base": 71836.4, "taker_buy_quote": 1372.48053 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01939, "high": 0.01975, "low": 0.01938, "close": 0.0197, "volume": 281045.3, "close_time": 1775617199999, "quote_volume": 5517.582415, "trades": 100, "taker_buy_base": 79936.6, "taker_buy_quote": 1571.890963 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01968, "high": 0.01968, "low": 0.01943, "close": 0.01946, "volume": 67434.7, "close_time": 1775620799999, "quote_volume": 1317.400752, "trades": 43, "taker_buy_base": 32322.0, "taker_buy_quote": 630.523038 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01939, "high": 0.01952, "low": 0.01939, "close": 0.01951, "volume": 28372.5, "close_time": 1775624399999, "quote_volume": 552.910417, "trades": 18, "taker_buy_base": 18136.8, "taker_buy_quote": 353.336268 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01946, "high": 0.01947, "low": 0.01921, "close": 0.01925, "volume": 174142.4, "close_time": 1775627999999, "quote_volume": 3366.02491, "trades": 89, "taker_buy_base": 128030.1, "taker_buy_quote": 2473.349087 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01926, "high": 0.01926, "low": 0.01911, "close": 0.01913, "volume": 146528.0, "close_time": 1775631599999, "quote_volume": 2810.195473, "trades": 62, "taker_buy_base": 90795.9, "taker_buy_quote": 1740.00037 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01912, "high": 0.0192, "low": 0.01907, "close": 0.0191, "volume": 221051.4, "close_time": 1775635199999, "quote_volume": 4224.359685, "trades": 51, "taker_buy_base": 63831.4, "taker_buy_quote": 1221.118955 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01914, "high": 0.01919, "low": 0.01906, "close": 0.01915, "volume": 51229.1, "close_time": 1775638799999, "quote_volume": 980.607042, "trades": 19, "taker_buy_base": 32771.4, "taker_buy_quote": 628.103617 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01913, "high": 0.01918, "low": 0.01908, "close": 0.01915, "volume": 27584.4, "close_time": 1775642399999, "quote_volume": 527.741626, "trades": 21, "taker_buy_base": 7500.2, "taker_buy_quote": 143.345766 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01916, "high": 0.01923, "low": 0.01906, "close": 0.01916, "volume": 60439.6, "close_time": 1775645999999, "quote_volume": 1156.311648, "trades": 36, "taker_buy_base": 37146.0, "taker_buy_quote": 711.500867 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01909, "high": 0.01916, "low": 0.019, "close": 0.01902, "volume": 73579.0, "close_time": 1775649599999, "quote_volume": 1403.709303, "trades": 25, "taker_buy_base": 11615.9, "taker_buy_quote": 221.512119 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01909, "high": 0.01923, "low": 0.01907, "close": 0.01907, "volume": 36279.0, "close_time": 1775653199999, "quote_volume": 694.233649, "trades": 18, "taker_buy_base": 13319.0, "taker_buy_quote": 255.380049 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.01913, "high": 0.01915, "low": 0.01905, "close": 0.01913, "volume": 36187.1, "close_time": 1775656799999, "quote_volume": 692.374425, "trades": 11, "taker_buy_base": 28140.1, "taker_buy_quote": 538.499735 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01901, "high": 0.01915, "low": 0.01881, "close": 0.01882, "volume": 237371.2, "close_time": 1775660399999, "quote_volume": 4502.171951, "trades": 68, "taker_buy_base": 46279.5, "taker_buy_quote": 874.174128 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0189, "high": 0.01911, "low": 0.01877, "close": 0.01909, "volume": 137082.9, "close_time": 1775663999999, "quote_volume": 2595.014798, "trades": 45, "taker_buy_base": 44858.0, "taker_buy_quote": 847.596264 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01912, "high": 0.01918, "low": 0.01895, "close": 0.01905, "volume": 154087.4, "close_time": 1775667599999, "quote_volume": 2939.170162, "trades": 73, "taker_buy_base": 57436.3, "taker_buy_quote": 1091.926362 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0191, "high": 0.01922, "low": 0.01905, "close": 0.01906, "volume": 265872.2, "close_time": 1775671199999, "quote_volume": 5084.655909, "trades": 86, "taker_buy_base": 176641.1, "taker_buy_quote": 3379.302349 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01906, "high": 0.01908, "low": 0.01888, "close": 0.0189, "volume": 61562.6, "close_time": 1775674799999, "quote_volume": 1167.072557, "trades": 38, "taker_buy_base": 51296.9, "taker_buy_quote": 972.426456 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01891, "high": 0.01904, "low": 0.01891, "close": 0.01901, "volume": 84689.0, "close_time": 1775678399999, "quote_volume": 1606.075553, "trades": 42, "taker_buy_base": 51464.7, "taker_buy_quote": 974.92592 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01903, "high": 0.01905, "low": 0.01887, "close": 0.01891, "volume": 67838.1, "close_time": 1775681999999, "quote_volume": 1285.549681, "trades": 23, "taker_buy_base": 41542.1, "taker_buy_quote": 785.056151 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0189, "high": 0.01899, "low": 0.0189, "close": 0.01897, "volume": 10158.0, "close_time": 1775685599999, "quote_volume": 192.513242, "trades": 7, "taker_buy_base": 6466.4, "taker_buy_quote": 122.45133 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.01888, "high": 0.01895, "low": 0.01873, "close": 0.0188, "volume": 121564.8, "close_time": 1775689199999, "quote_volume": 2287.604859, "trades": 30, "taker_buy_base": 13022.5, "taker_buy_quote": 245.141151 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.01877, "high": 0.0188, "low": 0.01868, "close": 0.01875, "volume": 79062.2, "close_time": 1775692799999, "quote_volume": 1480.590802, "trades": 46, "taker_buy_base": 40695.6, "taker_buy_quote": 761.634544 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01876, "high": 0.01876, "low": 0.0185, "close": 0.01862, "volume": 285467.0, "close_time": 1775696399999, "quote_volume": 5320.263254, "trades": 70, "taker_buy_base": 92219.2, "taker_buy_quote": 1717.888376 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.01859, "high": 0.01864, "low": 0.01848, "close": 0.01864, "volume": 240850.0, "close_time": 1775699999999, "quote_volume": 4472.493699, "trades": 86, "taker_buy_base": 35640.6, "taker_buy_quote": 662.65171 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01867, "high": 0.0189, "low": 0.01867, "close": 0.01889, "volume": 204843.7, "close_time": 1775703599999, "quote_volume": 3846.897884, "trades": 77, "taker_buy_base": 40699.5, "taker_buy_quote": 765.740654 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01891, "high": 0.01905, "low": 0.01887, "close": 0.01897, "volume": 136012.8, "close_time": 1775707199999, "quote_volume": 2578.743597, "trades": 48, "taker_buy_base": 40555.2, "taker_buy_quote": 768.155192 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01899, "high": 0.01903, "low": 0.01895, "close": 0.01896, "volume": 20062.9, "close_time": 1775710799999, "quote_volume": 381.180295, "trades": 12, "taker_buy_base": 6508.0, "taker_buy_quote": 123.555856 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.019, "high": 0.019, "low": 0.01893, "close": 0.01897, "volume": 9424.5, "close_time": 1775714399999, "quote_volume": 178.841397, "trades": 6, "taker_buy_base": 4163.1, "taker_buy_quote": 78.911879 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.01906, "high": 0.01915, "low": 0.01896, "close": 0.01914, "volume": 139019.4, "close_time": 1775717999999, "quote_volume": 2653.583646, "trades": 39, "taker_buy_base": 26521.7, "taker_buy_quote": 505.684343 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01917, "high": 0.01931, "low": 0.01914, "close": 0.01925, "volume": 200871.5, "close_time": 1775721599999, "quote_volume": 3864.296295, "trades": 56, "taker_buy_base": 40958.8, "taker_buy_quote": 788.15715 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01924, "high": 0.01925, "low": 0.01915, "close": 0.01923, "volume": 166430.9, "close_time": 1775725199999, "quote_volume": 3198.740071, "trades": 17, "taker_buy_base": 137036.5, "taker_buy_quote": 2633.862379 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.01921, "high": 0.01965, "low": 0.01921, "close": 0.01952, "volume": 69972.2, "close_time": 1775728799999, "quote_volume": 1358.242175, "trades": 48, "taker_buy_base": 31689.5, "taker_buy_quote": 616.200882 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.01948, "high": 0.01953, "low": 0.01933, "close": 0.01949, "volume": 188153.6, "close_time": 1775732399999, "quote_volume": 3651.306922, "trades": 35, "taker_buy_base": 29003.9, "taker_buy_quote": 562.878861 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0195, "high": 0.0195, "low": 0.01929, "close": 0.01944, "volume": 54406.3, "close_time": 1775735999999, "quote_volume": 1056.327184, "trades": 30, "taker_buy_base": 7679.1, "taker_buy_quote": 149.364549 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0194, "high": 0.01952, "low": 0.01936, "close": 0.01936, "volume": 111996.6, "close_time": 1775739599999, "quote_volume": 2177.317238, "trades": 25, "taker_buy_base": 50390.3, "taker_buy_quote": 978.838206 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.01936, "high": 0.01939, "low": 0.01911, "close": 0.01917, "volume": 177091.3, "close_time": 1775743199999, "quote_volume": 3409.725836, "trades": 55, "taker_buy_base": 117442.0, "taker_buy_quote": 2263.189268 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01911, "high": 0.01927, "low": 0.019, "close": 0.01922, "volume": 183111.1, "close_time": 1775746799999, "quote_volume": 3502.489409, "trades": 65, "taker_buy_base": 85147.8, "taker_buy_quote": 1627.651055 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.01919, "high": 0.0195, "low": 0.01918, "close": 0.01938, "volume": 108180.6, "close_time": 1775750399999, "quote_volume": 2099.350167, "trades": 42, "taker_buy_base": 88799.1, "taker_buy_quote": 1724.182312 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01938, "high": 0.01945, "low": 0.01921, "close": 0.01926, "volume": 157159.6, "close_time": 1775753999999, "quote_volume": 3041.660426, "trades": 75, "taker_buy_base": 111161.9, "taker_buy_quote": 2152.75963 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01935, "high": 0.01951, "low": 0.01934, "close": 0.01946, "volume": 118410.0, "close_time": 1775757599999, "quote_volume": 2298.401363, "trades": 33, "taker_buy_base": 29972.5, "taker_buy_quote": 582.429713 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01949, "high": 0.01949, "low": 0.0194, "close": 0.01945, "volume": 71459.0, "close_time": 1775761199999, "quote_volume": 1390.063866, "trades": 12, "taker_buy_base": 7787.5, "taker_buy_quote": 151.373077 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01948, "high": 0.01974, "low": 0.01946, "close": 0.01974, "volume": 305284.1, "close_time": 1775764799999, "quote_volume": 6001.167696, "trades": 77, "taker_buy_base": 173134.4, "taker_buy_quote": 3400.558397 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01975, "high": 0.01986, "low": 0.01964, "close": 0.01966, "volume": 228316.4, "close_time": 1775768399999, "quote_volume": 4515.671053, "trades": 87, "taker_buy_base": 77810.9, "taker_buy_quote": 1536.784384 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01967, "high": 0.01987, "low": 0.01966, "close": 0.01977, "volume": 135868.4, "close_time": 1775771999999, "quote_volume": 2681.089238, "trades": 51, "taker_buy_base": 80743.2, "taker_buy_quote": 1594.415902 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0198, "high": 0.02013, "low": 0.01977, "close": 0.01995, "volume": 157141.4, "close_time": 1775775599999, "quote_volume": 3140.276691, "trades": 60, "taker_buy_base": 33073.9, "taker_buy_quote": 660.242367 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0198, "high": 0.01987, "low": 0.01971, "close": 0.01974, "volume": 60196.6, "close_time": 1775779199999, "quote_volume": 1190.93128, "trades": 24, "taker_buy_base": 25744.1, "taker_buy_quote": 508.71878 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01984, "high": 0.02, "low": 0.01983, "close": 0.0199, "volume": 68680.6, "close_time": 1775782799999, "quote_volume": 1367.9325, "trades": 26, "taker_buy_base": 32143.6, "taker_buy_quote": 641.38995 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.01989, "high": 0.02005, "low": 0.01975, "close": 0.01996, "volume": 108206.2, "close_time": 1775786399999, "quote_volume": 2151.49651, "trades": 32, "taker_buy_base": 43909.7, "taker_buy_quote": 873.919475 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.01993, "high": 0.02035, "low": 0.01993, "close": 0.02019, "volume": 136806.1, "close_time": 1775789999999, "quote_volume": 2757.102604, "trades": 66, "taker_buy_base": 72060.0, "taker_buy_quote": 1449.848069 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.02007, "high": 0.02025, "low": 0.02, "close": 0.02024, "volume": 69438.3, "close_time": 1775793599999, "quote_volume": 1393.602648, "trades": 19, "taker_buy_base": 30552.2, "taker_buy_quote": 613.783052 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02023, "high": 0.0203, "low": 0.01997, "close": 0.01999, "volume": 158966.3, "close_time": 1775797199999, "quote_volume": 3195.746421, "trades": 58, "taker_buy_base": 96853.8, "taker_buy_quote": 1946.772932 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01998, "high": 0.02003, "low": 0.01987, "close": 0.02003, "volume": 140312.4, "close_time": 1775800799999, "quote_volume": 2797.79963, "trades": 41, "taker_buy_base": 113678.7, "taker_buy_quote": 2267.970549 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.02008, "high": 0.02022, "low": 0.0199, "close": 0.0199, "volume": 258805.9, "close_time": 1775804399999, "quote_volume": 5204.10091, "trades": 68, "taker_buy_base": 73067.5, "taker_buy_quote": 1467.374671 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01999, "high": 0.02012, "low": 0.01985, "close": 0.01989, "volume": 221509.4, "close_time": 1775807999999, "quote_volume": 4427.870322, "trades": 48, "taker_buy_base": 105255.9, "taker_buy_quote": 2103.244971 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01985, "high": 0.02018, "low": 0.01968, "close": 0.01982, "volume": 437108.4, "close_time": 1775811599999, "quote_volume": 8688.819108, "trades": 140, "taker_buy_base": 243461.3, "taker_buy_quote": 4838.064369 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.01983, "high": 0.02007, "low": 0.01982, "close": 0.02005, "volume": 300444.1, "close_time": 1775815199999, "quote_volume": 5993.793903, "trades": 62, "taker_buy_base": 229127.7, "taker_buy_quote": 4572.823808 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.02006, "high": 0.02013, "low": 0.0199, "close": 0.01997, "volume": 134063.2, "close_time": 1775818799999, "quote_volume": 2681.462784, "trades": 35, "taker_buy_base": 87905.7, "taker_buy_quote": 1760.391059 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.01997, "high": 0.02, "low": 0.01972, "close": 0.01972, "volume": 240065.2, "close_time": 1775822399999, "quote_volume": 4762.820932, "trades": 86, "taker_buy_base": 94003.9, "taker_buy_quote": 1863.288055 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01976, "high": 0.0198, "low": 0.01964, "close": 0.01967, "volume": 167038.6, "close_time": 1775825999999, "quote_volume": 3294.112831, "trades": 70, "taker_buy_base": 118391.3, "taker_buy_quote": 2334.680619 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.01968, "high": 0.01985, "low": 0.01968, "close": 0.01971, "volume": 40228.5, "close_time": 1775829599999, "quote_volume": 794.052552, "trades": 17, "taker_buy_base": 13286.1, "taker_buy_quote": 262.099203 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.01965, "high": 0.01977, "low": 0.01962, "close": 0.01977, "volume": 67754.2, "close_time": 1775833199999, "quote_volume": 1334.486666, "trades": 32, "taker_buy_base": 30445.8, "taker_buy_quote": 599.120445 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.01982, "high": 0.01982, "low": 0.01973, "close": 0.01977, "volume": 116017.7, "close_time": 1775836799999, "quote_volume": 2295.242196, "trades": 47, "taker_buy_base": 26355.2, "taker_buy_quote": 521.486952 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01978, "high": 0.01985, "low": 0.01975, "close": 0.01981, "volume": 104450.0, "close_time": 1775840399999, "quote_volume": 2069.203044, "trades": 52, "taker_buy_base": 27421.8, "taker_buy_quote": 542.445382 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.01977, "high": 0.01988, "low": 0.0197, "close": 0.01987, "volume": 79195.7, "close_time": 1775843999999, "quote_volume": 1569.375991, "trades": 27, "taker_buy_base": 30656.7, "taker_buy_quote": 608.267502 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.01986, "high": 0.02022, "low": 0.01973, "close": 0.01983, "volume": 513596.2, "close_time": 1775847599999, "quote_volume": 10263.999815, "trades": 190, "taker_buy_base": 188751.8, "taker_buy_quote": 3777.997839 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.01982, "high": 0.01991, "low": 0.01971, "close": 0.01977, "volume": 267590.0, "close_time": 1775851199999, "quote_volume": 5303.752785, "trades": 85, "taker_buy_base": 177930.5, "taker_buy_quote": 3525.623331 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.01977, "high": 0.02011, "low": 0.01975, "close": 0.02003, "volume": 264172.9, "close_time": 1775854799999, "quote_volume": 5255.112074, "trades": 92, "taker_buy_base": 230475.8, "taker_buy_quote": 4582.995506 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.02, "high": 0.02005, "low": 0.01982, "close": 0.01999, "volume": 145448.4, "close_time": 1775858399999, "quote_volume": 2891.706829, "trades": 48, "taker_buy_base": 48087.9, "taker_buy_quote": 956.621304 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.01997, "high": 0.02001, "low": 0.01991, "close": 0.01991, "volume": 252310.8, "close_time": 1775861999999, "quote_volume": 5032.531793, "trades": 64, "taker_buy_base": 42583.1, "taker_buy_quote": 849.07169 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.01987, "high": 0.01989, "low": 0.01983, "close": 0.01983, "volume": 13812.0, "close_time": 1775865599999, "quote_volume": 274.195824, "trades": 5, "taker_buy_base": 5524.8, "taker_buy_quote": 109.833024 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01977, "high": 0.01981, "low": 0.01965, "close": 0.01966, "volume": 61859.8, "close_time": 1775869199999, "quote_volume": 1218.528858, "trades": 27, "taker_buy_base": 31482.0, "taker_buy_quote": 619.588226 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.01969, "high": 0.01971, "low": 0.01957, "close": 0.0197, "volume": 55948.6, "close_time": 1775872799999, "quote_volume": 1100.37372, "trades": 23, "taker_buy_base": 43995.8, "taker_buy_quote": 865.314024 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.01964, "high": 0.01989, "low": 0.01964, "close": 0.01977, "volume": 170547.8, "close_time": 1775876399999, "quote_volume": 3377.977036, "trades": 77, "taker_buy_base": 60544.7, "taker_buy_quote": 1199.725507 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.01973, "high": 0.01982, "low": 0.01971, "close": 0.01971, "volume": 28964.6, "close_time": 1775879999999, "quote_volume": 572.308165, "trades": 12, "taker_buy_base": 21166.7, "taker_buy_quote": 418.478329 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0197, "high": 0.01977, "low": 0.01964, "close": 0.0197, "volume": 100653.1, "close_time": 1775883599999, "quote_volume": 1983.059962, "trades": 26, "taker_buy_base": 22777.4, "taker_buy_quote": 448.981326 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.01975, "high": 0.01995, "low": 0.01971, "close": 0.01988, "volume": 196396.5, "close_time": 1775887199999, "quote_volume": 3898.71781, "trades": 76, "taker_buy_base": 74023.4, "taker_buy_quote": 1468.355652 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0198, "high": 0.02, "low": 0.01976, "close": 0.01982, "volume": 105874.4, "close_time": 1775890799999, "quote_volume": 2105.663073, "trades": 43, "taker_buy_base": 26435.1, "taker_buy_quote": 525.45498 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.01979, "high": 0.01981, "low": 0.01964, "close": 0.0198, "volume": 159827.0, "close_time": 1775894399999, "quote_volume": 3148.886965, "trades": 68, "taker_buy_base": 112872.4, "taker_buy_quote": 2221.855828 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.01981, "high": 0.01982, "low": 0.01954, "close": 0.01956, "volume": 115267.5, "close_time": 1775897999999, "quote_volume": 2265.017961, "trades": 41, "taker_buy_base": 44652.8, "taker_buy_quote": 877.174802 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.01958, "high": 0.01974, "low": 0.01943, "close": 0.01948, "volume": 156633.2, "close_time": 1775901599999, "quote_volume": 3062.478012, "trades": 55, "taker_buy_base": 83509.5, "taker_buy_quote": 1630.236709 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.01955, "high": 0.01955, "low": 0.01944, "close": 0.01949, "volume": 123224.6, "close_time": 1775905199999, "quote_volume": 2399.383111, "trades": 23, "taker_buy_base": 110521.2, "taker_buy_quote": 2151.936717 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.01949, "high": 0.01953, "low": 0.01945, "close": 0.01947, "volume": 37537.6, "close_time": 1775908799999, "quote_volume": 731.201706, "trades": 18, "taker_buy_base": 24062.7, "taker_buy_quote": 468.596787 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01947, "high": 0.01949, "low": 0.01943, "close": 0.01947, "volume": 38859.1, "close_time": 1775912399999, "quote_volume": 756.293762, "trades": 18, "taker_buy_base": 23596.9, "taker_buy_quote": 459.255674 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.01944, "high": 0.01944, "low": 0.01934, "close": 0.01938, "volume": 51434.2, "close_time": 1775915999999, "quote_volume": 997.206806, "trades": 22, "taker_buy_base": 27543.8, "taker_buy_quote": 534.02135 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.01944, "high": 0.01961, "low": 0.01944, "close": 0.01955, "volume": 59696.2, "close_time": 1775919599999, "quote_volume": 1165.897261, "trades": 14, "taker_buy_base": 36787.5, "taker_buy_quote": 718.334042 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.01945, "high": 0.01948, "low": 0.0194, "close": 0.01947, "volume": 46550.2, "close_time": 1775923199999, "quote_volume": 905.06774, "trades": 21, "taker_buy_base": 26191.1, "taker_buy_quote": 509.359485 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01945, "high": 0.01956, "low": 0.01945, "close": 0.01956, "volume": 35815.7, "close_time": 1775926799999, "quote_volume": 699.303811, "trades": 8, "taker_buy_base": 35815.7, "taker_buy_quote": 699.303811 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0944, "high": 0.0964, "low": 0.0936, "close": 0.0949, "volume": 288125.1, "close_time": 1744401599999, "quote_volume": 27324.85003, "trades": 607, "taker_buy_base": 179676.7, "taker_buy_quote": 17023.61715 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.095, "high": 0.0959, "low": 0.0937, "close": 0.094, "volume": 98742.0, "close_time": 1744415999999, "quote_volume": 9355.47408, "trades": 431, "taker_buy_base": 47092.3, "taker_buy_quote": 4457.45852 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0938, "high": 0.0939, "low": 0.092, "close": 0.0925, "volume": 77421.9, "close_time": 1744430399999, "quote_volume": 7188.72966, "trades": 154, "taker_buy_base": 37465.8, "taker_buy_quote": 3480.93326 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0922, "high": 0.0939, "low": 0.0919, "close": 0.0937, "volume": 209721.6, "close_time": 1744444799999, "quote_volume": 19527.98475, "trades": 540, "taker_buy_base": 102723.9, "taker_buy_quote": 9567.00648 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0938, "high": 0.0955, "low": 0.0938, "close": 0.0953, "volume": 166906.7, "close_time": 1744459199999, "quote_volume": 15815.01482, "trades": 428, "taker_buy_base": 81440.7, "taker_buy_quote": 7718.99629 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0949, "high": 0.1031, "low": 0.0948, "close": 0.1013, "volume": 812325.8, "close_time": 1744473599999, "quote_volume": 80837.59859, "trades": 1940, "taker_buy_base": 368187.2, "taker_buy_quote": 36731.02323 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.1013, "high": 0.1048, "low": 0.0994, "close": 0.1037, "volume": 453593.9, "close_time": 1744487999999, "quote_volume": 46381.44786, "trades": 1144, "taker_buy_base": 213797.0, "taker_buy_quote": 21841.61603 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.1038, "high": 0.1055, "low": 0.1033, "close": 0.1036, "volume": 274312.3, "close_time": 1744502399999, "quote_volume": 28578.73648, "trades": 630, "taker_buy_base": 154171.1, "taker_buy_quote": 16090.06973 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1036, "high": 0.1058, "low": 0.1023, "close": 0.1058, "volume": 159200.5, "close_time": 1744516799999, "quote_volume": 16482.63158, "trades": 776, "taker_buy_base": 95120.7, "taker_buy_quote": 9846.35515 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.1052, "high": 0.1053, "low": 0.1017, "close": 0.1017, "volume": 317228.7, "close_time": 1744531199999, "quote_volume": 32691.55635, "trades": 559, "taker_buy_base": 190783.1, "taker_buy_quote": 19666.12894 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.1016, "high": 0.1042, "low": 0.101, "close": 0.1022, "volume": 252085.1, "close_time": 1744545599999, "quote_volume": 25846.96292, "trades": 672, "taker_buy_base": 141976.9, "taker_buy_quote": 14555.07744 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.1023, "high": 0.103, "low": 0.0989, "close": 0.0993, "volume": 413657.8, "close_time": 1744559999999, "quote_volume": 41707.11323, "trades": 1024, "taker_buy_base": 298613.4, "taker_buy_quote": 30090.11252 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0996, "high": 0.1043, "low": 0.0975, "close": 0.0986, "volume": 618776.2, "close_time": 1744574399999, "quote_volume": 62709.90962, "trades": 1384, "taker_buy_base": 284924.0, "taker_buy_quote": 28798.09479 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0982, "high": 0.0994, "low": 0.096, "close": 0.0978, "volume": 602543.6, "close_time": 1744588799999, "quote_volume": 58931.86664, "trades": 643, "taker_buy_base": 419622.8, "taker_buy_quote": 41028.6359 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0974, "high": 0.1018, "low": 0.0973, "close": 0.0983, "volume": 355258.0, "close_time": 1744603199999, "quote_volume": 35560.02017, "trades": 1183, "taker_buy_base": 179813.9, "taker_buy_quote": 17943.46964 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0985, "high": 0.1003, "low": 0.0964, "close": 0.0979, "volume": 326838.4, "close_time": 1744617599999, "quote_volume": 32153.2067, "trades": 1199, "taker_buy_base": 221607.7, "taker_buy_quote": 21785.50529 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0979, "high": 0.1013, "low": 0.0978, "close": 0.1013, "volume": 221503.8, "close_time": 1744631999999, "quote_volume": 22062.27154, "trades": 658, "taker_buy_base": 88919.1, "taker_buy_quote": 8858.38994 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.1011, "high": 0.1027, "low": 0.0966, "close": 0.0967, "volume": 539974.2, "close_time": 1744646399999, "quote_volume": 54019.23703, "trades": 1458, "taker_buy_base": 298601.2, "taker_buy_quote": 29775.6241 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0967, "high": 0.0988, "low": 0.096, "close": 0.0979, "volume": 374925.7, "close_time": 1744660799999, "quote_volume": 36442.30164, "trades": 1258, "taker_buy_base": 181528.1, "taker_buy_quote": 17629.23729 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0964, "close": 0.0971, "volume": 213709.5, "close_time": 1744675199999, "quote_volume": 20771.32974, "trades": 688, "taker_buy_base": 117374.4, "taker_buy_quote": 11394.47935 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0957, "close": 0.0978, "volume": 229714.6, "close_time": 1744689599999, "quote_volume": 22173.35048, "trades": 889, "taker_buy_base": 118877.1, "taker_buy_quote": 11475.2288 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.098, "high": 0.0998, "low": 0.0969, "close": 0.0995, "volume": 152499.9, "close_time": 1744703999999, "quote_volume": 14986.37717, "trades": 222, "taker_buy_base": 71116.0, "taker_buy_quote": 6960.77835 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0993, "high": 0.1017, "low": 0.0988, "close": 0.0994, "volume": 163314.4, "close_time": 1744718399999, "quote_volume": 16391.45766, "trades": 239, "taker_buy_base": 72005.3, "taker_buy_quote": 7208.29256 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0994, "high": 0.1016, "low": 0.0986, "close": 0.0996, "volume": 547941.6, "close_time": 1744732799999, "quote_volume": 54744.81568, "trades": 869, "taker_buy_base": 274288.9, "taker_buy_quote": 27394.47242 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.1, "high": 0.1007, "low": 0.0961, "close": 0.0971, "volume": 198409.0, "close_time": 1744747199999, "quote_volume": 19347.59721, "trades": 548, "taker_buy_base": 113904.2, "taker_buy_quote": 11102.48733 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0945, "close": 0.0948, "volume": 333314.0, "close_time": 1744761599999, "quote_volume": 31855.45467, "trades": 540, "taker_buy_base": 219712.2, "taker_buy_quote": 20993.10967 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0946, "high": 0.096, "low": 0.0937, "close": 0.095, "volume": 158491.8, "close_time": 1744775999999, "quote_volume": 15025.85738, "trades": 776, "taker_buy_base": 92766.4, "taker_buy_quote": 8790.37958 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0938, "close": 0.0941, "volume": 123988.0, "close_time": 1744790399999, "quote_volume": 11730.88457, "trades": 435, "taker_buy_base": 82018.9, "taker_buy_quote": 7758.09005 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0938, "high": 0.0958, "low": 0.0925, "close": 0.0955, "volume": 186478.0, "close_time": 1744804799999, "quote_volume": 17509.46179, "trades": 769, "taker_buy_base": 97569.0, "taker_buy_quote": 9154.49082 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0954, "high": 0.0977, "low": 0.0936, "close": 0.0959, "volume": 452927.9, "close_time": 1744819199999, "quote_volume": 43464.27769, "trades": 1299, "taker_buy_base": 218745.3, "taker_buy_quote": 20921.24461 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0957, "high": 0.0969, "low": 0.0917, "close": 0.0959, "volume": 699650.8, "close_time": 1744833599999, "quote_volume": 66152.29347, "trades": 2268, "taker_buy_base": 357571.6, "taker_buy_quote": 33749.55472 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0957, "high": 0.0971, "low": 0.0936, "close": 0.0939, "volume": 341149.3, "close_time": 1744847999999, "quote_volume": 32461.44288, "trades": 1067, "taker_buy_base": 147096.4, "taker_buy_quote": 13997.39973 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0939, "high": 0.0944, "low": 0.093, "close": 0.0937, "volume": 150212.4, "close_time": 1744862399999, "quote_volume": 14054.09594, "trades": 668, "taker_buy_base": 98526.8, "taker_buy_quote": 9215.73073 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0934, "high": 0.0963, "low": 0.0934, "close": 0.0958, "volume": 141488.4, "close_time": 1744876799999, "quote_volume": 13513.37981, "trades": 475, "taker_buy_base": 94602.9, "taker_buy_quote": 9041.84066 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0947, "close": 0.0961, "volume": 211440.5, "close_time": 1744891199999, "quote_volume": 20175.89231, "trades": 449, "taker_buy_base": 119465.0, "taker_buy_quote": 11389.00247 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0962, "high": 0.0969, "low": 0.0935, "close": 0.0959, "volume": 199875.4, "close_time": 1744905599999, "quote_volume": 18993.64365, "trades": 799, "taker_buy_base": 121428.5, "taker_buy_quote": 11525.91358 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.096, "high": 0.099, "low": 0.0956, "close": 0.097, "volume": 259610.8, "close_time": 1744919999999, "quote_volume": 25310.03798, "trades": 510, "taker_buy_base": 136891.5, "taker_buy_quote": 13369.82887 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0963, "close": 0.0972, "volume": 32231.7, "close_time": 1744934399999, "quote_volume": 3132.92934, "trades": 143, "taker_buy_base": 13801.3, "taker_buy_quote": 1339.64057 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0964, "close": 0.0972, "volume": 124250.3, "close_time": 1744948799999, "quote_volume": 12071.17471, "trades": 613, "taker_buy_base": 61640.1, "taker_buy_quote": 5986.60856 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0967, "close": 0.0982, "volume": 99691.1, "close_time": 1744963199999, "quote_volume": 9690.78791, "trades": 467, "taker_buy_base": 57165.6, "taker_buy_quote": 5557.48944 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0976, "close": 0.0982, "volume": 187104.5, "close_time": 1744977599999, "quote_volume": 18402.35179, "trades": 470, "taker_buy_base": 90982.1, "taker_buy_quote": 8951.26079 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0965, "close": 0.097, "volume": 302981.8, "close_time": 1744991999999, "quote_volume": 29596.12845, "trades": 693, "taker_buy_base": 178733.7, "taker_buy_quote": 17454.0694 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.097, "high": 0.099, "low": 0.097, "close": 0.0983, "volume": 223918.0, "close_time": 1745006399999, "quote_volume": 21982.60958, "trades": 681, "taker_buy_base": 120762.0, "taker_buy_quote": 11859.43958 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0974, "close": 0.0981, "volume": 115182.7, "close_time": 1745020799999, "quote_volume": 11292.52807, "trades": 323, "taker_buy_base": 60979.2, "taker_buy_quote": 5978.18636 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0982, "high": 0.0997, "low": 0.0979, "close": 0.0991, "volume": 345901.1, "close_time": 1745035199999, "quote_volume": 34220.87963, "trades": 601, "taker_buy_base": 158565.4, "taker_buy_quote": 15676.75803 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0991, "high": 0.1, "low": 0.0986, "close": 0.0999, "volume": 198007.5, "close_time": 1745049599999, "quote_volume": 19668.47298, "trades": 409, "taker_buy_base": 99475.2, "taker_buy_quote": 9875.56086 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.1, "high": 0.1003, "low": 0.099, "close": 0.0992, "volume": 155900.3, "close_time": 1745063999999, "quote_volume": 15511.603, "trades": 352, "taker_buy_base": 73749.6, "taker_buy_quote": 7334.00196 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0994, "high": 0.1007, "low": 0.0992, "close": 0.0999, "volume": 219030.0, "close_time": 1745078399999, "quote_volume": 21864.38867, "trades": 487, "taker_buy_base": 111261.4, "taker_buy_quote": 11104.85019 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0999, "high": 0.1021, "low": 0.0991, "close": 0.102, "volume": 898218.4, "close_time": 1745092799999, "quote_volume": 90089.20104, "trades": 972, "taker_buy_base": 286089.1, "taker_buy_quote": 28816.72448 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.1021, "high": 0.1044, "low": 0.102, "close": 0.1031, "volume": 186775.0, "close_time": 1745107199999, "quote_volume": 19291.29339, "trades": 323, "taker_buy_base": 119416.0, "taker_buy_quote": 12368.33149 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1031, "high": 0.1053, "low": 0.1023, "close": 0.1048, "volume": 681705.8, "close_time": 1745121599999, "quote_volume": 70415.11347, "trades": 879, "taker_buy_base": 255686.7, "taker_buy_quote": 26478.12105 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.105, "high": 0.1062, "low": 0.1036, "close": 0.1039, "volume": 320874.8, "close_time": 1745135999999, "quote_volume": 33695.2296, "trades": 832, "taker_buy_base": 173365.8, "taker_buy_quote": 18185.50176 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.104, "high": 0.1047, "low": 0.1012, "close": 0.1021, "volume": 411580.3, "close_time": 1745150399999, "quote_volume": 42349.5606, "trades": 1068, "taker_buy_base": 236902.2, "taker_buy_quote": 24350.31761 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.102, "high": 0.1031, "low": 0.1014, "close": 0.1022, "volume": 418681.3, "close_time": 1745164799999, "quote_volume": 42847.8838, "trades": 1123, "taker_buy_base": 170583.5, "taker_buy_quote": 17447.77474 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.1022, "high": 0.1038, "low": 0.1019, "close": 0.1038, "volume": 357205.7, "close_time": 1745179199999, "quote_volume": 36792.71754, "trades": 774, "taker_buy_base": 171098.1, "taker_buy_quote": 17615.90212 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.1037, "high": 0.1049, "low": 0.1024, "close": 0.1031, "volume": 297213.2, "close_time": 1745193599999, "quote_volume": 30671.5264, "trades": 644, "taker_buy_base": 120301.4, "taker_buy_quote": 12428.95421 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1034, "high": 0.1083, "low": 0.1033, "close": 0.107, "volume": 653587.9, "close_time": 1745207999999, "quote_volume": 69695.01421, "trades": 2303, "taker_buy_base": 303356.9, "taker_buy_quote": 32420.91725 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.1072, "high": 0.1096, "low": 0.1071, "close": 0.1092, "volume": 373576.2, "close_time": 1745222399999, "quote_volume": 40580.56846, "trades": 1110, "taker_buy_base": 195466.3, "taker_buy_quote": 21242.77429 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.1092, "high": 0.1107, "low": 0.1068, "close": 0.107, "volume": 509570.6, "close_time": 1745236799999, "quote_volume": 55447.37439, "trades": 1267, "taker_buy_base": 268229.0, "taker_buy_quote": 29180.50219 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.107, "high": 0.1079, "low": 0.1056, "close": 0.1067, "volume": 410486.3, "close_time": 1745251199999, "quote_volume": 43860.90487, "trades": 1142, "taker_buy_base": 186848.5, "taker_buy_quote": 19954.44741 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.107, "high": 0.1074, "low": 0.1025, "close": 0.1045, "volume": 404032.3, "close_time": 1745265599999, "quote_volume": 42083.5666, "trades": 871, "taker_buy_base": 186559.2, "taker_buy_quote": 19418.33571 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1029, "close": 0.1033, "volume": 202299.4, "close_time": 1745279999999, "quote_volume": 20974.52109, "trades": 542, "taker_buy_base": 102585.5, "taker_buy_quote": 10630.55793 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1034, "high": 0.1063, "low": 0.1014, "close": 0.1047, "volume": 506189.5, "close_time": 1745294399999, "quote_volume": 52788.45638, "trades": 1790, "taker_buy_base": 249981.0, "taker_buy_quote": 25986.31507 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.1046, "high": 0.1066, "low": 0.1041, "close": 0.1064, "volume": 525386.7, "close_time": 1745308799999, "quote_volume": 55329.86711, "trades": 1478, "taker_buy_base": 289277.1, "taker_buy_quote": 30414.68568 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.1066, "high": 0.1098, "low": 0.1063, "close": 0.1098, "volume": 452548.7, "close_time": 1745323199999, "quote_volume": 48719.24582, "trades": 1057, "taker_buy_base": 190067.2, "taker_buy_quote": 20483.94833 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.1098, "high": 0.1166, "low": 0.1096, "close": 0.1136, "volume": 1744868.6, "close_time": 1745337599999, "quote_volume": 197741.43633, "trades": 3440, "taker_buy_base": 794485.8, "taker_buy_quote": 90050.2022 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.1137, "high": 0.1158, "low": 0.1123, "close": 0.1158, "volume": 552570.9, "close_time": 1745351999999, "quote_volume": 62945.34089, "trades": 1456, "taker_buy_base": 268435.2, "taker_buy_quote": 30580.66378 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.1157, "high": 0.1242, "low": 0.1151, "close": 0.1217, "volume": 1286167.3, "close_time": 1745366399999, "quote_volume": 153807.75466, "trades": 3101, "taker_buy_base": 644055.1, "taker_buy_quote": 77009.43387 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1218, "high": 0.136, "low": 0.1218, "close": 0.1349, "volume": 3177475.7, "close_time": 1745380799999, "quote_volume": 413054.02186, "trades": 6435, "taker_buy_base": 2124183.7, "taker_buy_quote": 277832.6086 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.135, "high": 0.1461, "low": 0.1307, "close": 0.1347, "volume": 3211334.6, "close_time": 1745395199999, "quote_volume": 444548.90646, "trades": 5542, "taker_buy_base": 1496404.1, "taker_buy_quote": 206610.95204 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.1347, "high": 0.1361, "low": 0.133, "close": 0.1338, "volume": 328374.1, "close_time": 1745409599999, "quote_volume": 44223.57066, "trades": 852, "taker_buy_base": 151567.6, "taker_buy_quote": 20413.91146 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.134, "high": 0.1465, "low": 0.1331, "close": 0.1392, "volume": 3800454.3, "close_time": 1745423999999, "quote_volume": 531806.86074, "trades": 10751, "taker_buy_base": 1815635.2, "taker_buy_quote": 254551.46823 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1392, "high": 0.1432, "low": 0.1345, "close": 0.1387, "volume": 1814092.8, "close_time": 1745438399999, "quote_volume": 252110.44334, "trades": 5427, "taker_buy_base": 877760.7, "taker_buy_quote": 122056.26489 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1389, "high": 0.1425, "low": 0.1372, "close": 0.1386, "volume": 852370.7, "close_time": 1745452799999, "quote_volume": 119014.84788, "trades": 2592, "taker_buy_base": 390868.5, "taker_buy_quote": 54631.9693 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1385, "high": 0.1461, "low": 0.1353, "close": 0.1355, "volume": 2731974.3, "close_time": 1745467199999, "quote_volume": 383881.6423, "trades": 6937, "taker_buy_base": 1297037.5, "taker_buy_quote": 182563.83956 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1359, "high": 0.1478, "low": 0.1354, "close": 0.1407, "volume": 2276659.4, "close_time": 1745481599999, "quote_volume": 322751.59574, "trades": 6360, "taker_buy_base": 961119.5, "taker_buy_quote": 136282.43455 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1407, "high": 0.1458, "low": 0.1368, "close": 0.1452, "volume": 1764825.2, "close_time": 1745495999999, "quote_volume": 247935.84395, "trades": 4999, "taker_buy_base": 847860.5, "taker_buy_quote": 119114.89859 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1452, "high": 0.175, "low": 0.1444, "close": 0.1662, "volume": 13260620.3, "close_time": 1745510399999, "quote_volume": 2142556.92434, "trades": 34888, "taker_buy_base": 6186140.6, "taker_buy_quote": 997303.67745 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.1663, "high": 0.1774, "low": 0.1652, "close": 0.1744, "volume": 5667196.9, "close_time": 1745524799999, "quote_volume": 971575.69522, "trades": 20754, "taker_buy_base": 2775408.7, "taker_buy_quote": 476090.78996 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1743, "high": 0.192, "low": 0.1712, "close": 0.1902, "volume": 10863683.5, "close_time": 1745539199999, "quote_volume": 1994884.36055, "trades": 44243, "taker_buy_base": 5063918.3, "taker_buy_quote": 929174.6716 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1902, "high": 0.2015, "low": 0.1842, "close": 0.1874, "volume": 7906306.6, "close_time": 1745553599999, "quote_volume": 1512290.30866, "trades": 27053, "taker_buy_base": 4105762.7, "taker_buy_quote": 784283.45073 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1873, "high": 0.2217, "low": 0.1828, "close": 0.2136, "volume": 9598815.3, "close_time": 1745567999999, "quote_volume": 1949464.4204, "trades": 40661, "taker_buy_base": 4681359.0, "taker_buy_quote": 951258.60924 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2134, "high": 0.2253, "low": 0.2069, "close": 0.2189, "volume": 6967028.2, "close_time": 1745582399999, "quote_volume": 1496278.75856, "trades": 26309, "taker_buy_base": 3623943.7, "taker_buy_quote": 778323.24065 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.2191, "high": 0.2248, "low": 0.1872, "close": 0.1929, "volume": 10547761.4, "close_time": 1745596799999, "quote_volume": 2121441.20966, "trades": 26446, "taker_buy_base": 5543477.9, "taker_buy_quote": 1115791.00496 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.193, "high": 0.1992, "low": 0.1885, "close": 0.1901, "volume": 1983527.3, "close_time": 1745611199999, "quote_volume": 383189.78776, "trades": 6363, "taker_buy_base": 902462.5, "taker_buy_quote": 174350.90836 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1899, "high": 0.1917, "low": 0.1841, "close": 0.1868, "volume": 1231131.0, "close_time": 1745625599999, "quote_volume": 230970.03384, "trades": 4261, "taker_buy_base": 690816.5, "taker_buy_quote": 129619.51991 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1872, "high": 0.2049, "low": 0.1869, "close": 0.2011, "volume": 2940019.4, "close_time": 1745639999999, "quote_volume": 578924.74536, "trades": 9859, "taker_buy_base": 1244717.0, "taker_buy_quote": 246487.81869 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.2008, "high": 0.206, "low": 0.1941, "close": 0.1941, "volume": 3203090.5, "close_time": 1745654399999, "quote_volume": 644663.64006, "trades": 8576, "taker_buy_base": 1505269.6, "taker_buy_quote": 302587.90286 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1939, "high": 0.1968, "low": 0.1896, "close": 0.1935, "volume": 1432071.7, "close_time": 1745668799999, "quote_volume": 277057.90928, "trades": 6090, "taker_buy_base": 645636.2, "taker_buy_quote": 124923.94896 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.194, "high": 0.1979, "low": 0.1873, "close": 0.1967, "volume": 1741549.3, "close_time": 1745683199999, "quote_volume": 335879.90446, "trades": 7877, "taker_buy_base": 797402.1, "taker_buy_quote": 153449.26781 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.1968, "high": 0.2015, "low": 0.1946, "close": 0.1975, "volume": 1093670.1, "close_time": 1745697599999, "quote_volume": 216568.55379, "trades": 4209, "taker_buy_base": 614356.2, "taker_buy_quote": 121564.98122 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.198, "high": 0.2014, "low": 0.1959, "close": 0.198, "volume": 1095552.2, "close_time": 1745711999999, "quote_volume": 216508.88871, "trades": 3276, "taker_buy_base": 554189.2, "taker_buy_quote": 109532.51261 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1982, "high": 0.203, "low": 0.1892, "close": 0.1996, "volume": 2192865.9, "close_time": 1745726399999, "quote_volume": 428275.03153, "trades": 8762, "taker_buy_base": 1086319.7, "taker_buy_quote": 211815.54833 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.199, "high": 0.1996, "low": 0.1918, "close": 0.1975, "volume": 970647.6, "close_time": 1745740799999, "quote_volume": 189416.06953, "trades": 5852, "taker_buy_base": 557940.7, "taker_buy_quote": 108828.2674 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1973, "high": 0.2016, "low": 0.1951, "close": 0.2005, "volume": 1164583.0, "close_time": 1745755199999, "quote_volume": 231421.18396, "trades": 5400, "taker_buy_base": 693180.1, "taker_buy_quote": 137779.94501 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.2007, "high": 0.2036, "low": 0.192, "close": 0.1937, "volume": 2352456.0, "close_time": 1745769599999, "quote_volume": 463719.46673, "trades": 11845, "taker_buy_base": 1140610.3, "taker_buy_quote": 225053.01916 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1935, "high": 0.2041, "low": 0.1917, "close": 0.2002, "volume": 2556095.7, "close_time": 1745783999999, "quote_volume": 509117.49975, "trades": 11214, "taker_buy_base": 1382407.9, "taker_buy_quote": 275285.50148 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2002, "high": 0.2024, "low": 0.1966, "close": 0.1978, "volume": 1302039.6, "close_time": 1745798399999, "quote_volume": 260503.8893, "trades": 7857, "taker_buy_base": 651994.1, "taker_buy_quote": 130385.71347 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1981, "high": 0.2187, "low": 0.1896, "close": 0.2069, "volume": 6510368.6, "close_time": 1745812799999, "quote_volume": 1324926.1241, "trades": 36002, "taker_buy_base": 3099511.6, "taker_buy_quote": 631351.12614 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2069, "high": 0.2284, "low": 0.2055, "close": 0.2248, "volume": 2991138.9, "close_time": 1745827199999, "quote_volume": 651714.33347, "trades": 20790, "taker_buy_base": 1458872.4, "taker_buy_quote": 318484.49432 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2248, "high": 0.2378, "low": 0.2184, "close": 0.2323, "volume": 4147789.5, "close_time": 1745841599999, "quote_volume": 951635.54424, "trades": 25746, "taker_buy_base": 2105471.4, "taker_buy_quote": 482768.8794 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2324, "high": 0.2348, "low": 0.2186, "close": 0.2207, "volume": 3157083.6, "close_time": 1745855999999, "quote_volume": 712644.17508, "trades": 20717, "taker_buy_base": 1411084.2, "taker_buy_quote": 317816.5967 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2206, "high": 0.224, "low": 0.2129, "close": 0.2206, "volume": 2622565.5, "close_time": 1745870399999, "quote_volume": 573387.94699, "trades": 14432, "taker_buy_base": 1269313.2, "taker_buy_quote": 277759.45996 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2204, "high": 0.2207, "low": 0.2147, "close": 0.2171, "volume": 829509.9, "close_time": 1745884799999, "quote_volume": 180664.10347, "trades": 4362, "taker_buy_base": 439492.2, "taker_buy_quote": 95728.34835 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2169, "high": 0.2213, "low": 0.2148, "close": 0.2188, "volume": 792623.7, "close_time": 1745899199999, "quote_volume": 173219.91441, "trades": 4230, "taker_buy_base": 373865.8, "taker_buy_quote": 81629.07907 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.2188, "high": 0.2189, "low": 0.2072, "close": 0.2121, "volume": 1475990.0, "close_time": 1745913599999, "quote_volume": 312079.2659, "trades": 6959, "taker_buy_base": 773427.9, "taker_buy_quote": 163655.45088 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2119, "high": 0.215, "low": 0.2023, "close": 0.2064, "volume": 1132463.8, "close_time": 1745927999999, "quote_volume": 235021.52512, "trades": 4260, "taker_buy_base": 632230.8, "taker_buy_quote": 131397.41638 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2063, "high": 0.209, "low": 0.2014, "close": 0.2046, "volume": 683303.1, "close_time": 1745942399999, "quote_volume": 140233.74978, "trades": 2165, "taker_buy_base": 299455.5, "taker_buy_quote": 61463.64317 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.2055, "high": 0.2088, "low": 0.2033, "close": 0.2037, "volume": 807138.6, "close_time": 1745956799999, "quote_volume": 166107.2684, "trades": 2531, "taker_buy_base": 418010.3, "taker_buy_quote": 85982.05969 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2038, "high": 0.2079, "low": 0.2006, "close": 0.2075, "volume": 705440.7, "close_time": 1745971199999, "quote_volume": 143908.96062, "trades": 2102, "taker_buy_base": 254607.0, "taker_buy_quote": 52058.09228 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2076, "high": 0.21, "low": 0.2024, "close": 0.2049, "volume": 507508.0, "close_time": 1745985599999, "quote_volume": 104571.34442, "trades": 1723, "taker_buy_base": 244888.6, "taker_buy_quote": 50347.00318 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2047, "high": 0.2189, "low": 0.2028, "close": 0.2154, "volume": 1918184.0, "close_time": 1745999999999, "quote_volume": 409456.47551, "trades": 6390, "taker_buy_base": 1004384.6, "taker_buy_quote": 214383.0216 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.2153, "high": 0.2172, "low": 0.2054, "close": 0.2104, "volume": 1000437.1, "close_time": 1746014399999, "quote_volume": 210096.57565, "trades": 2904, "taker_buy_base": 544266.5, "taker_buy_quote": 114109.91379 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2101, "high": 0.2101, "low": 0.1917, "close": 0.2022, "volume": 1638425.6, "close_time": 1746028799999, "quote_volume": 326571.26976, "trades": 6024, "taker_buy_base": 687534.7, "taker_buy_quote": 137259.86807 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2021, "high": 0.2034, "low": 0.1983, "close": 0.2011, "volume": 508302.3, "close_time": 1746043199999, "quote_volume": 102110.52595, "trades": 1410, "taker_buy_base": 265891.1, "taker_buy_quote": 53412.24699 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2008, "high": 0.2053, "low": 0.2005, "close": 0.2036, "volume": 281719.6, "close_time": 1746057599999, "quote_volume": 57042.48262, "trades": 1264, "taker_buy_base": 134346.3, "taker_buy_quote": 27246.15985 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2032, "high": 0.206, "low": 0.1984, "close": 0.1989, "volume": 305473.7, "close_time": 1746071999999, "quote_volume": 61707.26728, "trades": 1124, "taker_buy_base": 133742.0, "taker_buy_quote": 26969.14036 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.1986, "high": 0.2016, "low": 0.1966, "close": 0.199, "volume": 368102.3, "close_time": 1746086399999, "quote_volume": 73141.34893, "trades": 1443, "taker_buy_base": 206892.0, "taker_buy_quote": 41097.85883 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.1989, "high": 0.2216, "low": 0.1977, "close": 0.216, "volume": 1597437.0, "close_time": 1746100799999, "quote_volume": 340784.50089, "trades": 5770, "taker_buy_base": 795423.0, "taker_buy_quote": 169703.94192 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2168, "high": 0.2225, "low": 0.2136, "close": 0.2147, "volume": 1503958.8, "close_time": 1746115199999, "quote_volume": 326799.30256, "trades": 6102, "taker_buy_base": 670612.5, "taker_buy_quote": 145671.09145 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2151, "high": 0.2166, "low": 0.2068, "close": 0.2082, "volume": 1259384.1, "close_time": 1746129599999, "quote_volume": 265767.65506, "trades": 4028, "taker_buy_base": 587083.9, "taker_buy_quote": 123717.19051 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2085, "high": 0.2101, "low": 0.2021, "close": 0.2039, "volume": 436486.4, "close_time": 1746143999999, "quote_volume": 89979.13516, "trades": 2027, "taker_buy_base": 196014.6, "taker_buy_quote": 40459.6127 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2043, "high": 0.2048, "low": 0.2003, "close": 0.2018, "volume": 760332.3, "close_time": 1746158399999, "quote_volume": 153882.48736, "trades": 2154, "taker_buy_base": 391880.4, "taker_buy_quote": 79421.32451 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2014, "high": 0.2024, "low": 0.1953, "close": 0.1955, "volume": 404034.2, "close_time": 1746172799999, "quote_volume": 80218.51482, "trades": 1808, "taker_buy_base": 165165.9, "taker_buy_quote": 32815.47517 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.1956, "high": 0.1996, "low": 0.1956, "close": 0.1974, "volume": 536502.5, "close_time": 1746187199999, "quote_volume": 106178.06415, "trades": 1756, "taker_buy_base": 262362.6, "taker_buy_quote": 51793.92894 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.1973, "high": 0.2036, "low": 0.1958, "close": 0.2021, "volume": 1102236.9, "close_time": 1746201599999, "quote_volume": 221137.68268, "trades": 3577, "taker_buy_base": 544074.8, "taker_buy_quote": 109176.08964 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2021, "high": 0.2068, "low": 0.2011, "close": 0.2025, "volume": 686169.2, "close_time": 1746215999999, "quote_volume": 139811.71635, "trades": 1758, "taker_buy_base": 324396.1, "taker_buy_quote": 66074.19579 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2023, "high": 0.2074, "low": 0.2022, "close": 0.2065, "volume": 585953.6, "close_time": 1746230399999, "quote_volume": 120560.80482, "trades": 1615, "taker_buy_base": 250719.5, "taker_buy_quote": 51573.42614 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2063, "high": 0.2136, "low": 0.2013, "close": 0.2099, "volume": 589493.8, "close_time": 1746244799999, "quote_volume": 122231.31089, "trades": 1642, "taker_buy_base": 273326.8, "taker_buy_quote": 56712.74594 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2099, "high": 0.2123, "low": 0.2015, "close": 0.2018, "volume": 759508.5, "close_time": 1746259199999, "quote_volume": 157831.37793, "trades": 2862, "taker_buy_base": 403976.6, "taker_buy_quote": 83987.65882 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2014, "high": 0.2022, "low": 0.1956, "close": 0.196, "volume": 523714.2, "close_time": 1746273599999, "quote_volume": 104369.49531, "trades": 1595, "taker_buy_base": 227633.5, "taker_buy_quote": 45454.32516 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.1957, "high": 0.2005, "low": 0.1956, "close": 0.1971, "volume": 473607.7, "close_time": 1746287999999, "quote_volume": 93537.97475, "trades": 1161, "taker_buy_base": 216055.4, "taker_buy_quote": 42727.98836 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.197, "high": 0.197, "low": 0.1837, "close": 0.1863, "volume": 1664501.1, "close_time": 1746302399999, "quote_volume": 316104.50115, "trades": 3956, "taker_buy_base": 861503.2, "taker_buy_quote": 164186.46669 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.1866, "high": 0.1889, "low": 0.1844, "close": 0.1869, "volume": 413680.3, "close_time": 1746316799999, "quote_volume": 77362.87503, "trades": 1496, "taker_buy_base": 210674.0, "taker_buy_quote": 39358.74547 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1864, "high": 0.1877, "low": 0.1777, "close": 0.1791, "volume": 961760.4, "close_time": 1746331199999, "quote_volume": 175011.23024, "trades": 2819, "taker_buy_base": 512606.0, "taker_buy_quote": 93100.54275 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1793, "high": 0.181, "low": 0.1755, "close": 0.1784, "volume": 370433.9, "close_time": 1746345599999, "quote_volume": 65995.03835, "trades": 1244, "taker_buy_base": 179521.9, "taker_buy_quote": 31917.79148 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1786, "high": 0.1815, "low": 0.1765, "close": 0.1814, "volume": 316980.0, "close_time": 1746359999999, "quote_volume": 56804.59867, "trades": 1385, "taker_buy_base": 157868.8, "taker_buy_quote": 28232.31789 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1809, "high": 0.1872, "low": 0.1786, "close": 0.1855, "volume": 1452692.9, "close_time": 1746374399999, "quote_volume": 264638.06858, "trades": 2902, "taker_buy_base": 762946.5, "taker_buy_quote": 138984.53948 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1855, "high": 0.1863, "low": 0.18, "close": 0.1801, "volume": 767091.9, "close_time": 1746388799999, "quote_volume": 139801.08801, "trades": 2171, "taker_buy_base": 377208.4, "taker_buy_quote": 68701.59 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1806, "high": 0.1838, "low": 0.1795, "close": 0.1819, "volume": 301584.0, "close_time": 1746403199999, "quote_volume": 54804.40084, "trades": 1572, "taker_buy_base": 132687.0, "taker_buy_quote": 24093.94206 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1815, "high": 0.1851, "low": 0.176, "close": 0.1801, "volume": 746472.8, "close_time": 1746417599999, "quote_volume": 134698.95715, "trades": 2366, "taker_buy_base": 379737.4, "taker_buy_quote": 68581.94366 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1803, "high": 0.1931, "low": 0.1791, "close": 0.1928, "volume": 716333.6, "close_time": 1746431999999, "quote_volume": 132970.51093, "trades": 2361, "taker_buy_base": 368835.3, "taker_buy_quote": 68130.6253 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1926, "high": 0.1981, "low": 0.1871, "close": 0.1936, "volume": 1584594.9, "close_time": 1746446399999, "quote_volume": 305439.68076, "trades": 5500, "taker_buy_base": 802056.7, "taker_buy_quote": 154429.15349 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1939, "high": 0.2003, "low": 0.1922, "close": 0.1944, "volume": 1361145.9, "close_time": 1746460799999, "quote_volume": 267073.0052, "trades": 4490, "taker_buy_base": 672298.7, "taker_buy_quote": 131773.5802 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1945, "high": 0.1965, "low": 0.1902, "close": 0.1923, "volume": 1277997.2, "close_time": 1746475199999, "quote_volume": 246994.6166, "trades": 3512, "taker_buy_base": 685202.9, "taker_buy_quote": 132416.7173 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1924, "high": 0.1957, "low": 0.1895, "close": 0.1922, "volume": 519290.7, "close_time": 1746489599999, "quote_volume": 99971.47461, "trades": 1957, "taker_buy_base": 256241.2, "taker_buy_quote": 49338.8544 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1923, "high": 0.1923, "low": 0.185, "close": 0.1873, "volume": 879083.8, "close_time": 1746503999999, "quote_volume": 165571.00418, "trades": 3329, "taker_buy_base": 461071.1, "taker_buy_quote": 86881.55564 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1872, "high": 0.1918, "low": 0.187, "close": 0.1898, "volume": 1183875.7, "close_time": 1746518399999, "quote_volume": 224454.37971, "trades": 3366, "taker_buy_base": 616723.7, "taker_buy_quote": 116958.07564 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1891, "high": 0.1895, "low": 0.18, "close": 0.1813, "volume": 1276844.8, "close_time": 1746532799999, "quote_volume": 235077.95346, "trades": 5271, "taker_buy_base": 675645.9, "taker_buy_quote": 124498.89524 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1809, "high": 0.1876, "low": 0.1804, "close": 0.1823, "volume": 893957.5, "close_time": 1746547199999, "quote_volume": 164097.45853, "trades": 2872, "taker_buy_base": 485993.0, "taker_buy_quote": 89118.02327 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1819, "high": 0.1876, "low": 0.1817, "close": 0.1842, "volume": 1407613.1, "close_time": 1746561599999, "quote_volume": 259748.69962, "trades": 3725, "taker_buy_base": 737178.5, "taker_buy_quote": 136038.18557 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1843, "high": 0.1935, "low": 0.1798, "close": 0.1903, "volume": 1729277.7, "close_time": 1746575999999, "quote_volume": 325413.1332, "trades": 4295, "taker_buy_base": 863894.3, "taker_buy_quote": 162701.31073 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1903, "high": 0.1965, "low": 0.1889, "close": 0.1907, "volume": 1850759.1, "close_time": 1746590399999, "quote_volume": 357111.25417, "trades": 3706, "taker_buy_base": 1017331.6, "taker_buy_quote": 196084.53097 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1908, "high": 0.1938, "low": 0.1868, "close": 0.1927, "volume": 892717.8, "close_time": 1746604799999, "quote_volume": 169581.35127, "trades": 2061, "taker_buy_base": 467219.5, "taker_buy_quote": 88683.4438 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1883, "close": 0.1924, "volume": 1675694.0, "close_time": 1746619199999, "quote_volume": 320324.07123, "trades": 2999, "taker_buy_base": 871253.2, "taker_buy_quote": 166567.3103 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1924, "high": 0.1924, "low": 0.1855, "close": 0.1863, "volume": 1218315.1, "close_time": 1746633599999, "quote_volume": 229889.22971, "trades": 3146, "taker_buy_base": 659109.2, "taker_buy_quote": 124357.73863 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1861, "high": 0.1887, "low": 0.1825, "close": 0.1838, "volume": 1715935.2, "close_time": 1746647999999, "quote_volume": 317372.6261, "trades": 3600, "taker_buy_base": 853646.1, "taker_buy_quote": 157835.5456 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1835, "high": 0.1906, "low": 0.1826, "close": 0.189, "volume": 566786.9, "close_time": 1746662399999, "quote_volume": 105866.28316, "trades": 1175, "taker_buy_base": 291858.2, "taker_buy_quote": 54487.84302 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1892, "high": 0.2093, "low": 0.1874, "close": 0.2073, "volume": 3466168.9, "close_time": 1746676799999, "quote_volume": 690648.25611, "trades": 4636, "taker_buy_base": 1601622.5, "taker_buy_quote": 319014.79459 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2075, "high": 0.2172, "low": 0.2065, "close": 0.2154, "volume": 2577406.3, "close_time": 1746691199999, "quote_volume": 545962.18353, "trades": 5429, "taker_buy_base": 1219136.8, "taker_buy_quote": 258263.62817 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2154, "high": 0.2199, "low": 0.2136, "close": 0.2171, "volume": 2294416.5, "close_time": 1746705599999, "quote_volume": 496438.61027, "trades": 4871, "taker_buy_base": 1272857.1, "taker_buy_quote": 275283.70376 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2168, "high": 0.2235, "low": 0.214, "close": 0.2197, "volume": 2757308.9, "close_time": 1746719999999, "quote_volume": 602724.33927, "trades": 6283, "taker_buy_base": 1481303.1, "taker_buy_quote": 324014.12176 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2197, "high": 0.2287, "low": 0.2193, "close": 0.225, "volume": 1966762.9, "close_time": 1746734399999, "quote_volume": 441493.82162, "trades": 4904, "taker_buy_base": 985847.4, "taker_buy_quote": 221170.26974 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2253, "high": 0.2351, "low": 0.2239, "close": 0.2296, "volume": 1398794.0, "close_time": 1746748799999, "quote_volume": 320529.30467, "trades": 4025, "taker_buy_base": 674858.5, "taker_buy_quote": 154810.27689 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2296, "high": 0.2312, "low": 0.2205, "close": 0.2215, "volume": 832366.7, "close_time": 1746763199999, "quote_volume": 189214.25759, "trades": 2084, "taker_buy_base": 411633.4, "taker_buy_quote": 93521.49728 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2214, "high": 0.2286, "low": 0.2196, "close": 0.2238, "volume": 1624183.2, "close_time": 1746777599999, "quote_volume": 363403.55909, "trades": 3408, "taker_buy_base": 812481.1, "taker_buy_quote": 181994.35076 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.224, "high": 0.2283, "low": 0.2161, "close": 0.221, "volume": 2642817.6, "close_time": 1746791999999, "quote_volume": 583501.54314, "trades": 7455, "taker_buy_base": 1323136.8, "taker_buy_quote": 292095.1277 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.221, "high": 0.2231, "low": 0.213, "close": 0.2153, "volume": 2311650.7, "close_time": 1746806399999, "quote_volume": 502641.17405, "trades": 5658, "taker_buy_base": 1113384.4, "taker_buy_quote": 242089.34155 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2157, "high": 0.2229, "low": 0.212, "close": 0.2198, "volume": 940891.2, "close_time": 1746820799999, "quote_volume": 205405.87732, "trades": 2950, "taker_buy_base": 457841.6, "taker_buy_quote": 99779.22755 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2198, "high": 0.2235, "low": 0.2184, "close": 0.2229, "volume": 555203.8, "close_time": 1746835199999, "quote_volume": 122669.86762, "trades": 1594, "taker_buy_base": 310807.4, "taker_buy_quote": 68672.36022 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.223, "high": 0.2288, "low": 0.2186, "close": 0.2214, "volume": 889002.6, "close_time": 1746849599999, "quote_volume": 198853.87214, "trades": 3246, "taker_buy_base": 441230.5, "taker_buy_quote": 98565.56899 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.2216, "high": 0.2235, "low": 0.2173, "close": 0.2208, "volume": 983889.6, "close_time": 1746863999999, "quote_volume": 216808.67989, "trades": 2681, "taker_buy_base": 402923.3, "taker_buy_quote": 88778.20976 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2208, "high": 0.2227, "low": 0.2109, "close": 0.2127, "volume": 1471311.7, "close_time": 1746878399999, "quote_volume": 319769.80985, "trades": 4136, "taker_buy_base": 785926.2, "taker_buy_quote": 170845.78823 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2128, "high": 0.2178, "low": 0.212, "close": 0.2126, "volume": 747036.9, "close_time": 1746892799999, "quote_volume": 160355.18342, "trades": 2084, "taker_buy_base": 372363.1, "taker_buy_quote": 79862.88674 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.2129, "high": 0.222, "low": 0.2124, "close": 0.2161, "volume": 1526089.8, "close_time": 1746907199999, "quote_volume": 332886.8381, "trades": 4486, "taker_buy_base": 758935.4, "taker_buy_quote": 165556.23254 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.216, "high": 0.2261, "low": 0.2146, "close": 0.2252, "volume": 1264477.5, "close_time": 1746921599999, "quote_volume": 279755.37165, "trades": 4194, "taker_buy_base": 659818.0, "taker_buy_quote": 146138.42399 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2249, "high": 0.2318, "low": 0.2166, "close": 0.2206, "volume": 2635617.1, "close_time": 1746935999999, "quote_volume": 593564.0451, "trades": 8490, "taker_buy_base": 1366309.3, "taker_buy_quote": 307667.66932 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.2203, "high": 0.2214, "low": 0.2111, "close": 0.2118, "volume": 1633724.1, "close_time": 1746950399999, "quote_volume": 354525.52289, "trades": 3596, "taker_buy_base": 648524.2, "taker_buy_quote": 140083.4587 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.2119, "high": 0.215, "low": 0.2077, "close": 0.2138, "volume": 1476434.9, "close_time": 1746964799999, "quote_volume": 311754.02468, "trades": 3447, "taker_buy_base": 611061.9, "taker_buy_quote": 128962.64232 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.2137, "high": 0.2146, "low": 0.2046, "close": 0.2075, "volume": 1372055.6, "close_time": 1746979199999, "quote_volume": 287107.17309, "trades": 3172, "taker_buy_base": 705069.3, "taker_buy_quote": 147340.67403 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.2074, "high": 0.2122, "low": 0.2033, "close": 0.2111, "volume": 1054072.5, "close_time": 1746993599999, "quote_volume": 218951.54505, "trades": 2712, "taker_buy_base": 461457.4, "taker_buy_quote": 95706.75479 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.2112, "high": 0.2147, "low": 0.2095, "close": 0.2146, "volume": 682914.7, "close_time": 1747007999999, "quote_volume": 145119.3933, "trades": 1928, "taker_buy_base": 339069.7, "taker_buy_quote": 71981.78725 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2147, "high": 0.2244, "low": 0.2135, "close": 0.2177, "volume": 1810163.6, "close_time": 1747022399999, "quote_volume": 396492.52951, "trades": 5233, "taker_buy_base": 907820.1, "taker_buy_quote": 198932.73165 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.2178, "high": 0.2398, "low": 0.2172, "close": 0.2361, "volume": 2665977.4, "close_time": 1747036799999, "quote_volume": 613672.9087, "trades": 10162, "taker_buy_base": 1394305.0, "taker_buy_quote": 320879.63095 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.2362, "high": 0.2362, "low": 0.2231, "close": 0.2231, "volume": 1179595.6, "close_time": 1747051199999, "quote_volume": 271540.76942, "trades": 4029, "taker_buy_base": 616539.3, "taker_buy_quote": 141820.00782 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.223, "high": 0.2288, "low": 0.2105, "close": 0.2128, "volume": 2550541.7, "close_time": 1747065599999, "quote_volume": 559735.03789, "trades": 7924, "taker_buy_base": 1095094.3, "taker_buy_quote": 240136.09166 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.2133, "high": 0.2191, "low": 0.2057, "close": 0.2135, "volume": 1518994.4, "close_time": 1747079999999, "quote_volume": 323487.04229, "trades": 4710, "taker_buy_base": 774257.7, "taker_buy_quote": 164872.97299 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.2134, "high": 0.2192, "low": 0.212, "close": 0.2166, "volume": 610698.4, "close_time": 1747094399999, "quote_volume": 131545.63041, "trades": 2438, "taker_buy_base": 354231.0, "taker_buy_quote": 76172.25608 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2166, "high": 0.2169, "low": 0.2039, "close": 0.2052, "volume": 1257578.6, "close_time": 1747108799999, "quote_volume": 263884.83985, "trades": 3925, "taker_buy_base": 750926.2, "taker_buy_quote": 157515.0088 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.2048, "high": 0.2142, "low": 0.2045, "close": 0.2125, "volume": 730477.1, "close_time": 1747123199999, "quote_volume": 154033.86636, "trades": 2192, "taker_buy_base": 358169.6, "taker_buy_quote": 75390.66063 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.2126, "high": 0.2166, "low": 0.2109, "close": 0.2133, "volume": 701531.3, "close_time": 1747137599999, "quote_volume": 149946.25173, "trades": 3136, "taker_buy_base": 359044.2, "taker_buy_quote": 76729.12686 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.2132, "high": 0.2187, "low": 0.2105, "close": 0.2158, "volume": 1485645.4, "close_time": 1747151999999, "quote_volume": 318863.46426, "trades": 7082, "taker_buy_base": 750056.2, "taker_buy_quote": 160928.49534 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.2157, "high": 0.2282, "low": 0.2154, "close": 0.2253, "volume": 1211815.9, "close_time": 1747166399999, "quote_volume": 268128.78274, "trades": 6537, "taker_buy_base": 602735.8, "taker_buy_quote": 133461.7325 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.2253, "high": 0.2314, "low": 0.2228, "close": 0.2283, "volume": 1347800.4, "close_time": 1747180799999, "quote_volume": 307300.70567, "trades": 3893, "taker_buy_base": 410695.8, "taker_buy_quote": 93401.41171 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2283, "high": 0.2293, "low": 0.2169, "close": 0.2182, "volume": 1022121.4, "close_time": 1747195199999, "quote_volume": 226903.03261, "trades": 3804, "taker_buy_base": 509903.1, "taker_buy_quote": 113059.32913 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.2189, "high": 0.2232, "low": 0.2183, "close": 0.2214, "volume": 715364.9, "close_time": 1747209599999, "quote_volume": 157952.06929, "trades": 2349, "taker_buy_base": 332870.3, "taker_buy_quote": 73464.34576 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.2212, "high": 0.2236, "low": 0.2145, "close": 0.2212, "volume": 1618484.1, "close_time": 1747223999999, "quote_volume": 355400.2634, "trades": 4490, "taker_buy_base": 859666.1, "taker_buy_quote": 188808.86825 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.2213, "high": 0.223, "low": 0.2126, "close": 0.2153, "volume": 1437317.2, "close_time": 1747238399999, "quote_volume": 311502.4985, "trades": 4555, "taker_buy_base": 634587.1, "taker_buy_quote": 137371.83834 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.2154, "high": 0.2169, "low": 0.2103, "close": 0.2166, "volume": 974498.0, "close_time": 1747252799999, "quote_volume": 208497.69613, "trades": 3296, "taker_buy_base": 469207.1, "taker_buy_quote": 100303.18174 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.2166, "high": 0.2179, "low": 0.213, "close": 0.2147, "volume": 350349.4, "close_time": 1747267199999, "quote_volume": 75533.65102, "trades": 1607, "taker_buy_base": 192192.3, "taker_buy_quote": 41426.10294 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2148, "high": 0.2175, "low": 0.2059, "close": 0.2067, "volume": 794802.3, "close_time": 1747281599999, "quote_volume": 167420.73312, "trades": 3814, "taker_buy_base": 413113.2, "taker_buy_quote": 86852.94056 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.2067, "high": 0.2096, "low": 0.1952, "close": 0.1957, "volume": 1087217.1, "close_time": 1747295999999, "quote_volume": 218779.52468, "trades": 4325, "taker_buy_base": 556110.6, "taker_buy_quote": 112021.47907 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.1959, "high": 0.2014, "low": 0.1952, "close": 0.1979, "volume": 787911.4, "close_time": 1747310399999, "quote_volume": 156515.77112, "trades": 3569, "taker_buy_base": 384187.0, "taker_buy_quote": 76257.33783 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.1981, "high": 0.2046, "low": 0.1922, "close": 0.2042, "volume": 1294719.0, "close_time": 1747324799999, "quote_volume": 256758.05037, "trades": 5666, "taker_buy_base": 665677.0, "taker_buy_quote": 132294.4036 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2043, "high": 0.2139, "low": 0.2023, "close": 0.208, "volume": 1569292.5, "close_time": 1747339199999, "quote_volume": 328528.32073, "trades": 6843, "taker_buy_base": 782850.6, "taker_buy_quote": 163745.64264 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.2082, "high": 0.2103, "low": 0.2007, "close": 0.2044, "volume": 569014.1, "close_time": 1747353599999, "quote_volume": 117293.29301, "trades": 1472, "taker_buy_base": 314550.3, "taker_buy_quote": 64750.3918 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2044, "high": 0.2138, "low": 0.2031, "close": 0.2121, "volume": 1456658.0, "close_time": 1747367999999, "quote_volume": 303941.36117, "trades": 2809, "taker_buy_base": 633484.6, "taker_buy_quote": 131910.19913 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.2122, "high": 0.2143, "low": 0.2074, "close": 0.213, "volume": 1274784.7, "close_time": 1747382399999, "quote_volume": 268581.70802, "trades": 2916, "taker_buy_base": 587396.3, "taker_buy_quote": 123573.70927 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.213, "high": 0.2187, "low": 0.2086, "close": 0.2154, "volume": 1773893.9, "close_time": 1747396799999, "quote_volume": 379937.92161, "trades": 5128, "taker_buy_base": 853547.0, "taker_buy_quote": 182734.49957 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.2155, "high": 0.2162, "low": 0.2098, "close": 0.2112, "volume": 926306.1, "close_time": 1747411199999, "quote_volume": 197180.89265, "trades": 2183, "taker_buy_base": 477939.9, "taker_buy_quote": 101669.03847 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.212, "high": 0.2135, "low": 0.2076, "close": 0.212, "volume": 703378.0, "close_time": 1747425599999, "quote_volume": 147775.92228, "trades": 1770, "taker_buy_base": 354451.2, "taker_buy_quote": 74404.89249 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.2119, "high": 0.2121, "low": 0.2016, "close": 0.2037, "volume": 882031.4, "close_time": 1747439999999, "quote_volume": 182005.00514, "trades": 2235, "taker_buy_base": 468070.0, "taker_buy_quote": 96653.65765 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2036, "high": 0.2046, "low": 0.1954, "close": 0.2031, "volume": 1214518.7, "close_time": 1747454399999, "quote_volume": 242437.00849, "trades": 2860, "taker_buy_base": 639263.0, "taker_buy_quote": 127527.07232 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2029, "high": 0.207, "low": 0.1987, "close": 0.2003, "volume": 1181294.4, "close_time": 1747468799999, "quote_volume": 239368.54731, "trades": 2395, "taker_buy_base": 675810.8, "taker_buy_quote": 136862.09533 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2008, "high": 0.2014, "low": 0.1956, "close": 0.1968, "volume": 925420.7, "close_time": 1747483199999, "quote_volume": 183364.21601, "trades": 2252, "taker_buy_base": 458451.1, "taker_buy_quote": 90848.64205 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.1966, "high": 0.1976, "low": 0.1924, "close": 0.195, "volume": 807114.5, "close_time": 1747497599999, "quote_volume": 157614.56176, "trades": 1709, "taker_buy_base": 330395.6, "taker_buy_quote": 64549.83756 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.1944, "high": 0.1965, "low": 0.1904, "close": 0.1939, "volume": 793245.3, "close_time": 1747511999999, "quote_volume": 153983.49253, "trades": 1755, "taker_buy_base": 416687.2, "taker_buy_quote": 80944.72364 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1936, "high": 0.1986, "low": 0.1931, "close": 0.1965, "volume": 819444.8, "close_time": 1747526399999, "quote_volume": 160905.59725, "trades": 1672, "taker_buy_base": 385492.8, "taker_buy_quote": 75721.69614 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1963, "high": 0.1973, "low": 0.1932, "close": 0.1945, "volume": 510516.6, "close_time": 1747540799999, "quote_volume": 99917.4989, "trades": 960, "taker_buy_base": 263282.8, "taker_buy_quote": 51449.87115 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.1943, "high": 0.2025, "low": 0.194, "close": 0.2016, "volume": 743609.4, "close_time": 1747555199999, "quote_volume": 148272.95104, "trades": 1527, "taker_buy_base": 346323.8, "taker_buy_quote": 69102.04371 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2021, "high": 0.204, "low": 0.1999, "close": 0.201, "volume": 595355.4, "close_time": 1747569599999, "quote_volume": 120451.46044, "trades": 1413, "taker_buy_base": 282746.2, "taker_buy_quote": 57181.46558 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2008, "high": 0.2144, "low": 0.1992, "close": 0.2126, "volume": 1596978.4, "close_time": 1747583999999, "quote_volume": 333204.93198, "trades": 4076, "taker_buy_base": 770541.4, "taker_buy_quote": 160817.33361 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.2128, "high": 0.2141, "low": 0.1957, "close": 0.1959, "volume": 1491300.6, "close_time": 1747598399999, "quote_volume": 304153.49204, "trades": 3132, "taker_buy_base": 709879.3, "taker_buy_quote": 144695.45503 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1956, "high": 0.2107, "low": 0.1922, "close": 0.2093, "volume": 1904924.6, "close_time": 1747612799999, "quote_volume": 381980.74514, "trades": 4339, "taker_buy_base": 911048.4, "taker_buy_quote": 182742.6028 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2094, "high": 0.2121, "low": 0.1964, "close": 0.1974, "volume": 1307921.9, "close_time": 1747627199999, "quote_volume": 267555.89347, "trades": 3461, "taker_buy_base": 665751.6, "taker_buy_quote": 136005.27952 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1969, "high": 0.1989, "low": 0.1913, "close": 0.1964, "volume": 1250452.6, "close_time": 1747641599999, "quote_volume": 244193.33481, "trades": 2431, "taker_buy_base": 666073.0, "taker_buy_quote": 129995.9964 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.196, "high": 0.1969, "low": 0.1931, "close": 0.1946, "volume": 529007.7, "close_time": 1747655999999, "quote_volume": 103207.72967, "trades": 1041, "taker_buy_base": 236799.2, "taker_buy_quote": 46177.95636 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1944, "high": 0.1993, "low": 0.19, "close": 0.1978, "volume": 772577.9, "close_time": 1747670399999, "quote_volume": 150792.08286, "trades": 1318, "taker_buy_base": 377049.4, "taker_buy_quote": 73560.55215 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1982, "high": 0.2039, "low": 0.1957, "close": 0.1996, "volume": 675031.0, "close_time": 1747684799999, "quote_volume": 135210.75736, "trades": 1382, "taker_buy_base": 336689.5, "taker_buy_quote": 67393.89592 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2001, "high": 0.2034, "low": 0.1987, "close": 0.2029, "volume": 373206.4, "close_time": 1747699199999, "quote_volume": 74976.13332, "trades": 556, "taker_buy_base": 177213.5, "taker_buy_quote": 35611.06902 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2034, "high": 0.2092, "low": 0.203, "close": 0.2043, "volume": 1183755.3, "close_time": 1747713599999, "quote_volume": 243554.34788, "trades": 2825, "taker_buy_base": 583644.5, "taker_buy_quote": 120109.31066 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2046, "high": 0.208, "low": 0.2029, "close": 0.204, "volume": 588861.0, "close_time": 1747727999999, "quote_volume": 120658.85694, "trades": 1259, "taker_buy_base": 314792.1, "taker_buy_quote": 64504.69186 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2042, "high": 0.2056, "low": 0.1986, "close": 0.1993, "volume": 578747.2, "close_time": 1747742399999, "quote_volume": 116800.59659, "trades": 1211, "taker_buy_base": 308219.6, "taker_buy_quote": 62229.06221 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1996, "high": 0.2024, "low": 0.1967, "close": 0.2009, "volume": 587646.0, "close_time": 1747756799999, "quote_volume": 117192.19509, "trades": 1108, "taker_buy_base": 296352.8, "taker_buy_quote": 59010.76255 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2012, "high": 0.2019, "low": 0.1953, "close": 0.1998, "volume": 670227.4, "close_time": 1747771199999, "quote_volume": 133268.29869, "trades": 1399, "taker_buy_base": 339597.6, "taker_buy_quote": 67507.1787 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1996, "high": 0.204, "low": 0.1988, "close": 0.2009, "volume": 488846.2, "close_time": 1747785599999, "quote_volume": 98566.39408, "trades": 1132, "taker_buy_base": 226877.3, "taker_buy_quote": 45704.81062 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2014, "high": 0.2025, "low": 0.1973, "close": 0.2012, "volume": 556648.3, "close_time": 1747799999999, "quote_volume": 111481.20173, "trades": 1112, "taker_buy_base": 253420.8, "taker_buy_quote": 50753.251 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2013, "high": 0.2062, "low": 0.2001, "close": 0.2015, "volume": 1141456.9, "close_time": 1747814399999, "quote_volume": 231965.35985, "trades": 2230, "taker_buy_base": 584185.5, "taker_buy_quote": 118705.85647 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.2016, "high": 0.2058, "low": 0.1994, "close": 0.2046, "volume": 589812.0, "close_time": 1747828799999, "quote_volume": 119469.10533, "trades": 1106, "taker_buy_base": 293392.3, "taker_buy_quote": 59491.98636 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.2042, "high": 0.2181, "low": 0.2033, "close": 0.2156, "volume": 1905167.7, "close_time": 1747843199999, "quote_volume": 403896.4256, "trades": 3753, "taker_buy_base": 968355.9, "taker_buy_quote": 205189.91711 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2164, "high": 0.2242, "low": 0.2085, "close": 0.2137, "volume": 2431822.1, "close_time": 1747857599999, "quote_volume": 522550.80803, "trades": 5613, "taker_buy_base": 1185667.8, "taker_buy_quote": 255009.58964 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2138, "high": 0.2195, "low": 0.2094, "close": 0.2167, "volume": 866020.8, "close_time": 1747871999999, "quote_volume": 185356.16508, "trades": 2003, "taker_buy_base": 405311.1, "taker_buy_quote": 86883.80426 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2169, "high": 0.2274, "low": 0.2163, "close": 0.2269, "volume": 1291845.1, "close_time": 1747886399999, "quote_volume": 284672.21905, "trades": 2098, "taker_buy_base": 671473.8, "taker_buy_quote": 148160.46649 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.227, "high": 0.2467, "low": 0.2246, "close": 0.2467, "volume": 3028589.9, "close_time": 1747900799999, "quote_volume": 717721.02731, "trades": 5985, "taker_buy_base": 1527410.6, "taker_buy_quote": 361036.2129 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2468, "high": 0.2571, "low": 0.1464, "close": 0.1722, "volume": 47514271.0, "close_time": 1747915199999, "quote_volume": 8649043.29429, "trades": 62366, "taker_buy_base": 24260117.8, "taker_buy_quote": 4413745.47311 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.172, "high": 0.194, "low": 0.1507, "close": 0.173, "volume": 25842943.3, "close_time": 1747929599999, "quote_volume": 4466284.38035, "trades": 39002, "taker_buy_base": 12091791.5, "taker_buy_quote": 2091516.12205 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1731, "high": 0.1814, "low": 0.1652, "close": 0.1726, "volume": 6130619.0, "close_time": 1747943999999, "quote_volume": 1070183.10387, "trades": 10204, "taker_buy_base": 2502163.1, "taker_buy_quote": 437657.09351 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1608, "close": 0.1687, "volume": 4195779.6, "close_time": 1747958399999, "quote_volume": 701071.89155, "trades": 7642, "taker_buy_base": 2304888.0, "taker_buy_quote": 385013.54711 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1687, "high": 0.1779, "low": 0.1591, "close": 0.1752, "volume": 4455038.1, "close_time": 1747972799999, "quote_volume": 751430.95838, "trades": 8782, "taker_buy_base": 2098737.0, "taker_buy_quote": 354412.94476 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1751, "high": 0.1763, "low": 0.1685, "close": 0.1716, "volume": 3728421.7, "close_time": 1747987199999, "quote_volume": 639055.37765, "trades": 6436, "taker_buy_base": 1822241.5, "taker_buy_quote": 312813.35999 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.1712, "high": 0.1755, "low": 0.1618, "close": 0.1629, "volume": 3978635.6, "close_time": 1748001599999, "quote_volume": 679109.71604, "trades": 6789, "taker_buy_base": 1882656.2, "taker_buy_quote": 322393.82456 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1627, "high": 0.1655, "low": 0.1577, "close": 0.1612, "volume": 3748606.9, "close_time": 1748015999999, "quote_volume": 606981.35895, "trades": 8429, "taker_buy_base": 1713927.0, "taker_buy_quote": 277584.88856 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1613, "high": 0.1693, "low": 0.1595, "close": 0.1647, "volume": 1680624.6, "close_time": 1748030399999, "quote_volume": 276983.20711, "trades": 5275, "taker_buy_base": 898777.9, "taker_buy_quote": 147972.15706 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1552, "close": 0.159, "volume": 2283174.1, "close_time": 1748044799999, "quote_volume": 364113.06612, "trades": 3408, "taker_buy_base": 1413144.2, "taker_buy_quote": 224886.98326 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.159, "high": 0.1639, "low": 0.1586, "close": 0.1631, "volume": 869772.8, "close_time": 1748059199999, "quote_volume": 140689.51832, "trades": 2384, "taker_buy_base": 469114.8, "taker_buy_quote": 75919.649 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1632, "high": 0.1664, "low": 0.1617, "close": 0.1626, "volume": 638994.4, "close_time": 1748073599999, "quote_volume": 104666.46255, "trades": 1471, "taker_buy_base": 299096.5, "taker_buy_quote": 49038.08793 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1627, "high": 0.1658, "low": 0.1618, "close": 0.1621, "volume": 681819.1, "close_time": 1748087999999, "quote_volume": 111570.40018, "trades": 1443, "taker_buy_base": 328259.0, "taker_buy_quote": 53756.51185 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.1621, "high": 0.1633, "low": 0.1598, "close": 0.1614, "volume": 811776.0, "close_time": 1748102399999, "quote_volume": 131376.40916, "trades": 1386, "taker_buy_base": 405072.5, "taker_buy_quote": 65532.92066 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1614, "high": 0.1626, "low": 0.1579, "close": 0.1589, "volume": 902705.4, "close_time": 1748116799999, "quote_volume": 144091.52818, "trades": 1457, "taker_buy_base": 249981.2, "taker_buy_quote": 40006.91949 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.159, "high": 0.1607, "low": 0.1571, "close": 0.1593, "volume": 363137.2, "close_time": 1748131199999, "quote_volume": 57671.52685, "trades": 955, "taker_buy_base": 201893.2, "taker_buy_quote": 32094.31466 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1594, "high": 0.1627, "low": 0.1587, "close": 0.161, "volume": 534408.6, "close_time": 1748145599999, "quote_volume": 85824.50501, "trades": 1467, "taker_buy_base": 344861.7, "taker_buy_quote": 55339.4415 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1609, "high": 0.161, "low": 0.1515, "close": 0.1527, "volume": 726292.3, "close_time": 1748159999999, "quote_volume": 112941.01893, "trades": 1268, "taker_buy_base": 177428.2, "taker_buy_quote": 27634.73832 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1532, "high": 0.1533, "low": 0.1389, "close": 0.14, "volume": 1640373.1, "close_time": 1748174399999, "quote_volume": 237699.49177, "trades": 2687, "taker_buy_base": 712809.4, "taker_buy_quote": 103337.34241 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1303, "close": 0.1357, "volume": 2706568.7, "close_time": 1748188799999, "quote_volume": 366590.48888, "trades": 3784, "taker_buy_base": 1133554.6, "taker_buy_quote": 153582.61059 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1356, "high": 0.1382, "low": 0.1301, "close": 0.1369, "volume": 2291890.6, "close_time": 1748203199999, "quote_volume": 307577.40679, "trades": 2647, "taker_buy_base": 1385747.1, "taker_buy_quote": 185932.90943 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1371, "high": 0.1402, "low": 0.1343, "close": 0.1369, "volume": 1299600.9, "close_time": 1748217599999, "quote_volume": 178541.23146, "trades": 1734, "taker_buy_base": 692981.9, "taker_buy_quote": 95236.93923 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.137, "high": 0.1422, "low": 0.1353, "close": 0.1398, "volume": 1169338.5, "close_time": 1748231999999, "quote_volume": 162450.47598, "trades": 1928, "taker_buy_base": 537648.1, "taker_buy_quote": 74676.38067 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1398, "high": 0.1416, "low": 0.1362, "close": 0.1368, "volume": 1413657.8, "close_time": 1748246399999, "quote_volume": 195647.68845, "trades": 1908, "taker_buy_base": 431376.4, "taker_buy_quote": 59759.74121 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.137, "high": 0.138, "low": 0.1321, "close": 0.1328, "volume": 1333545.2, "close_time": 1748260799999, "quote_volume": 179894.30681, "trades": 1788, "taker_buy_base": 555255.6, "taker_buy_quote": 74872.97298 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1214, "close": 0.1246, "volume": 5250015.7, "close_time": 1748275199999, "quote_volume": 660581.3493, "trades": 5092, "taker_buy_base": 2492432.1, "taker_buy_quote": 314668.63756 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1248, "high": 0.1267, "low": 0.1202, "close": 0.1246, "volume": 1929403.1, "close_time": 1748289599999, "quote_volume": 237617.45077, "trades": 2408, "taker_buy_base": 902815.8, "taker_buy_quote": 111495.75634 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1247, "high": 0.1343, "low": 0.1242, "close": 0.1271, "volume": 1967758.3, "close_time": 1748303999999, "quote_volume": 253127.24953, "trades": 2275, "taker_buy_base": 1028178.6, "taker_buy_quote": 132469.67306 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1272, "high": 0.1287, "low": 0.125, "close": 0.1269, "volume": 423976.1, "close_time": 1748318399999, "quote_volume": 53563.50111, "trades": 719, "taker_buy_base": 235372.2, "taker_buy_quote": 29771.94981 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.127, "high": 0.1302, "low": 0.1258, "close": 0.129, "volume": 911596.1, "close_time": 1748332799999, "quote_volume": 116482.19024, "trades": 1355, "taker_buy_base": 375040.2, "taker_buy_quote": 47988.34738 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.1291, "high": 0.1332, "low": 0.1281, "close": 0.132, "volume": 1830278.8, "close_time": 1748347199999, "quote_volume": 238131.67271, "trades": 2166, "taker_buy_base": 931293.7, "taker_buy_quote": 121230.12998 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.132, "high": 0.139, "low": 0.1308, "close": 0.1381, "volume": 2685857.1, "close_time": 1748361599999, "quote_volume": 362085.50209, "trades": 4675, "taker_buy_base": 1385665.1, "taker_buy_quote": 187309.48006 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.138, "high": 0.1594, "low": 0.1335, "close": 0.1495, "volume": 8607910.1, "close_time": 1748375999999, "quote_volume": 1279355.05959, "trades": 10822, "taker_buy_base": 4246540.8, "taker_buy_quote": 629338.52794 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1495, "high": 0.1688, "low": 0.1483, "close": 0.1657, "volume": 11914380.2, "close_time": 1748390399999, "quote_volume": 1900408.15498, "trades": 15398, "taker_buy_base": 5628557.5, "taker_buy_quote": 898073.58485 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1656, "high": 0.1729, "low": 0.1583, "close": 0.1632, "volume": 8176189.7, "close_time": 1748404799999, "quote_volume": 1351069.37313, "trades": 15731, "taker_buy_base": 4225545.7, "taker_buy_quote": 699577.13786 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1631, "high": 0.1651, "low": 0.1532, "close": 0.1597, "volume": 5497144.8, "close_time": 1748419199999, "quote_volume": 874169.39872, "trades": 10638, "taker_buy_base": 2580586.9, "taker_buy_quote": 410994.73148 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1597, "high": 0.1713, "low": 0.1585, "close": 0.1643, "volume": 9446123.6, "close_time": 1748433599999, "quote_volume": 1568050.26861, "trades": 15269, "taker_buy_base": 4356585.1, "taker_buy_quote": 724090.5185 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.1644, "high": 0.1672, "low": 0.1575, "close": 0.1581, "volume": 4515453.2, "close_time": 1748447999999, "quote_volume": 729946.45439, "trades": 8610, "taker_buy_base": 2104789.6, "taker_buy_quote": 340662.44947 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1582, "high": 0.161, "low": 0.1565, "close": 0.1585, "volume": 2493445.9, "close_time": 1748462399999, "quote_volume": 396265.81281, "trades": 5268, "taker_buy_base": 1291003.6, "taker_buy_quote": 205422.92537 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1554, "close": 0.1574, "volume": 1823661.7, "close_time": 1748476799999, "quote_volume": 286119.37747, "trades": 2963, "taker_buy_base": 951473.2, "taker_buy_quote": 149141.89072 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1574, "high": 0.1592, "low": 0.1549, "close": 0.1576, "volume": 890504.2, "close_time": 1748491199999, "quote_volume": 140042.32721, "trades": 2503, "taker_buy_base": 472368.3, "taker_buy_quote": 74351.39664 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1576, "high": 0.1613, "low": 0.1557, "close": 0.1588, "volume": 992316.8, "close_time": 1748505599999, "quote_volume": 157662.13641, "trades": 2348, "taker_buy_base": 489409.2, "taker_buy_quote": 77812.93079 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1589, "high": 0.1669, "low": 0.1572, "close": 0.1657, "volume": 2582778.6, "close_time": 1748519999999, "quote_volume": 419044.68698, "trades": 5042, "taker_buy_base": 1452226.6, "taker_buy_quote": 235974.66842 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.1656, "high": 0.1695, "low": 0.1609, "close": 0.1641, "volume": 3657022.5, "close_time": 1748534399999, "quote_volume": 602479.09057, "trades": 7151, "taker_buy_base": 1707723.8, "taker_buy_quote": 282091.36492 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.1641, "high": 0.1665, "low": 0.1579, "close": 0.1591, "volume": 1855593.3, "close_time": 1748548799999, "quote_volume": 300292.82512, "trades": 3863, "taker_buy_base": 767544.0, "taker_buy_quote": 124368.97659 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.1592, "high": 0.1607, "low": 0.1556, "close": 0.156, "volume": 918892.7, "close_time": 1748563199999, "quote_volume": 145457.79076, "trades": 2466, "taker_buy_base": 433427.1, "taker_buy_quote": 68627.24018 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1561, "high": 0.157, "low": 0.1453, "close": 0.1469, "volume": 2910195.2, "close_time": 1748577599999, "quote_volume": 434753.85453, "trades": 6287, "taker_buy_base": 1404103.2, "taker_buy_quote": 209240.52064 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.147, "high": 0.1491, "low": 0.1419, "close": 0.1429, "volume": 1903390.0, "close_time": 1748591999999, "quote_volume": 277169.93318, "trades": 3769, "taker_buy_base": 791387.3, "taker_buy_quote": 115029.48916 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1429, "high": 0.1457, "low": 0.1395, "close": 0.1442, "volume": 2419219.8, "close_time": 1748606399999, "quote_volume": 346325.70514, "trades": 4323, "taker_buy_base": 1499761.7, "taker_buy_quote": 214656.8945 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1443, "high": 0.1447, "low": 0.1408, "close": 0.1422, "volume": 1884647.9, "close_time": 1748620799999, "quote_volume": 268529.87709, "trades": 3762, "taker_buy_base": 899900.2, "taker_buy_quote": 128193.86327 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.142, "high": 0.1443, "low": 0.1354, "close": 0.14, "volume": 2368526.4, "close_time": 1748635199999, "quote_volume": 330175.95955, "trades": 4899, "taker_buy_base": 1155978.9, "taker_buy_quote": 161079.57602 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1401, "high": 0.1402, "low": 0.1318, "close": 0.1348, "volume": 1580717.6, "close_time": 1748649599999, "quote_volume": 216302.07813, "trades": 3036, "taker_buy_base": 602089.4, "taker_buy_quote": 82206.45734 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1264, "close": 0.1288, "volume": 1523665.2, "close_time": 1748663999999, "quote_volume": 197261.57751, "trades": 3922, "taker_buy_base": 722499.9, "taker_buy_quote": 93368.99374 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1288, "high": 0.1344, "low": 0.1282, "close": 0.1332, "volume": 1219073.4, "close_time": 1748678399999, "quote_volume": 161689.80536, "trades": 3349, "taker_buy_base": 510316.9, "taker_buy_quote": 67572.33995 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1333, "high": 0.1375, "low": 0.1319, "close": 0.1327, "volume": 971969.8, "close_time": 1748692799999, "quote_volume": 130260.75169, "trades": 3031, "taker_buy_base": 559038.4, "taker_buy_quote": 74975.94988 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1326, "high": 0.1367, "low": 0.132, "close": 0.1331, "volume": 1136397.6, "close_time": 1748707199999, "quote_volume": 152337.44523, "trades": 3062, "taker_buy_base": 440758.9, "taker_buy_quote": 59152.51153 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1331, "high": 0.1381, "low": 0.1327, "close": 0.1364, "volume": 1716033.9, "close_time": 1748721599999, "quote_volume": 232694.90823, "trades": 2752, "taker_buy_base": 781396.9, "taker_buy_quote": 106170.6232 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1364, "high": 0.143, "low": 0.1358, "close": 0.1404, "volume": 1479127.1, "close_time": 1748735999999, "quote_volume": 205809.55873, "trades": 3337, "taker_buy_base": 850064.4, "taker_buy_quote": 118342.37681 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1403, "high": 0.1417, "low": 0.1345, "close": 0.1371, "volume": 1247275.8, "close_time": 1748750399999, "quote_volume": 172502.36208, "trades": 4078, "taker_buy_base": 593722.0, "taker_buy_quote": 82212.8391 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1369, "high": 0.1386, "low": 0.1338, "close": 0.1347, "volume": 955259.4, "close_time": 1748764799999, "quote_volume": 130027.60402, "trades": 2519, "taker_buy_base": 399723.8, "taker_buy_quote": 54418.16306 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1303, "close": 0.1336, "volume": 674000.5, "close_time": 1748779199999, "quote_volume": 89395.19647, "trades": 2630, "taker_buy_base": 330842.2, "taker_buy_quote": 43881.35745 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1338, "high": 0.1389, "low": 0.1331, "close": 0.1366, "volume": 1021836.0, "close_time": 1748793599999, "quote_volume": 139397.84249, "trades": 3353, "taker_buy_base": 418443.8, "taker_buy_quote": 57022.86743 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1366, "high": 0.1388, "low": 0.1341, "close": 0.1352, "volume": 957532.0, "close_time": 1748807999999, "quote_volume": 130524.75009, "trades": 2666, "taker_buy_base": 456561.9, "taker_buy_quote": 62345.64796 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1351, "high": 0.1381, "low": 0.1342, "close": 0.1374, "volume": 384372.1, "close_time": 1748822399999, "quote_volume": 52319.09665, "trades": 1676, "taker_buy_base": 197099.0, "taker_buy_quote": 26866.87538 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1318, "close": 0.1332, "volume": 410065.5, "close_time": 1748836799999, "quote_volume": 55257.6736, "trades": 1912, "taker_buy_base": 177299.1, "taker_buy_quote": 23897.69485 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1332, "high": 0.1363, "low": 0.1326, "close": 0.1351, "volume": 457529.8, "close_time": 1748851199999, "quote_volume": 61436.34987, "trades": 1841, "taker_buy_base": 168815.1, "taker_buy_quote": 22677.53919 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1352, "high": 0.1369, "low": 0.1313, "close": 0.1335, "volume": 726288.3, "close_time": 1748865599999, "quote_volume": 96867.93762, "trades": 2438, "taker_buy_base": 282411.4, "taker_buy_quote": 37736.32695 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1334, "high": 0.1354, "low": 0.1317, "close": 0.1329, "volume": 995585.8, "close_time": 1748879999999, "quote_volume": 132776.21628, "trades": 3089, "taker_buy_base": 455388.9, "taker_buy_quote": 60779.31204 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1329, "high": 0.136, "low": 0.1307, "close": 0.1325, "volume": 976872.3, "close_time": 1748894399999, "quote_volume": 129657.91062, "trades": 2635, "taker_buy_base": 348901.8, "taker_buy_quote": 46394.21307 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1325, "high": 0.1379, "low": 0.1325, "close": 0.1352, "volume": 841320.5, "close_time": 1748908799999, "quote_volume": 114734.28324, "trades": 2204, "taker_buy_base": 515926.2, "taker_buy_quote": 70412.04815 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1353, "high": 0.1382, "low": 0.1339, "close": 0.1346, "volume": 3353014.0, "close_time": 1748923199999, "quote_volume": 456123.92677, "trades": 3537, "taker_buy_base": 1309066.1, "taker_buy_quote": 178117.01705 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1346, "high": 0.1386, "low": 0.1338, "close": 0.1363, "volume": 2603410.1, "close_time": 1748937599999, "quote_volume": 355702.1949, "trades": 3329, "taker_buy_base": 1723048.3, "taker_buy_quote": 235825.78052 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1363, "high": 0.1373, "low": 0.1344, "close": 0.1372, "volume": 1571284.1, "close_time": 1748951999999, "quote_volume": 213610.82917, "trades": 2895, "taker_buy_base": 817686.0, "taker_buy_quote": 111219.8716 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.1372, "high": 0.1377, "low": 0.1337, "close": 0.136, "volume": 3646257.0, "close_time": 1748966399999, "quote_volume": 496074.12084, "trades": 4991, "taker_buy_base": 1713722.6, "taker_buy_quote": 233119.48288 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.1361, "high": 0.1377, "low": 0.1347, "close": 0.1369, "volume": 1178670.8, "close_time": 1748980799999, "quote_volume": 160396.93403, "trades": 3266, "taker_buy_base": 579035.2, "taker_buy_quote": 78793.12337 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1316, "close": 0.1349, "volume": 2241972.9, "close_time": 1748995199999, "quote_volume": 300170.19734, "trades": 3685, "taker_buy_base": 999072.7, "taker_buy_quote": 133950.87079 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1349, "high": 0.1405, "low": 0.1333, "close": 0.1368, "volume": 1275809.1, "close_time": 1749009599999, "quote_volume": 175346.41564, "trades": 3815, "taker_buy_base": 673692.2, "taker_buy_quote": 92545.33232 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.137, "high": 0.1372, "low": 0.1331, "close": 0.1345, "volume": 1358356.7, "close_time": 1749023999999, "quote_volume": 183109.70649, "trades": 3160, "taker_buy_base": 464775.5, "taker_buy_quote": 62725.2059 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1344, "high": 0.1421, "low": 0.129, "close": 0.1291, "volume": 5712493.9, "close_time": 1749038399999, "quote_volume": 770866.8362, "trades": 7112, "taker_buy_base": 2517042.6, "taker_buy_quote": 341476.93523 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1291, "high": 0.1323, "low": 0.1273, "close": 0.1311, "volume": 2347569.2, "close_time": 1749052799999, "quote_volume": 303507.19152, "trades": 4450, "taker_buy_base": 1134021.7, "taker_buy_quote": 146608.04672 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1311, "high": 0.1332, "low": 0.1296, "close": 0.1296, "volume": 1010769.4, "close_time": 1749067199999, "quote_volume": 132674.19155, "trades": 2514, "taker_buy_base": 481523.6, "taker_buy_quote": 63308.17404 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1257, "close": 0.128, "volume": 844133.9, "close_time": 1749081599999, "quote_volume": 107976.61041, "trades": 2027, "taker_buy_base": 304945.6, "taker_buy_quote": 38972.55497 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.128, "high": 0.129, "low": 0.1262, "close": 0.1273, "volume": 739531.9, "close_time": 1749095999999, "quote_volume": 94297.47593, "trades": 2214, "taker_buy_base": 321510.4, "taker_buy_quote": 40988.68515 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1277, "high": 0.1282, "low": 0.1226, "close": 0.1232, "volume": 875784.8, "close_time": 1749110399999, "quote_volume": 109581.08856, "trades": 2332, "taker_buy_base": 392069.0, "taker_buy_quote": 49091.63481 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1233, "high": 0.1249, "low": 0.1225, "close": 0.1242, "volume": 1122986.5, "close_time": 1749124799999, "quote_volume": 138518.86857, "trades": 2556, "taker_buy_base": 488262.9, "taker_buy_quote": 60253.52857 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1241, "high": 0.1308, "low": 0.124, "close": 0.1286, "volume": 1419941.0, "close_time": 1749139199999, "quote_volume": 182133.03484, "trades": 3935, "taker_buy_base": 699806.8, "taker_buy_quote": 89689.86213 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1185, "close": 0.1192, "volume": 2262807.9, "close_time": 1749153599999, "quote_volume": 278286.81195, "trades": 5341, "taker_buy_base": 894582.0, "taker_buy_quote": 110334.06626 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1148, "close": 0.1165, "volume": 1830087.2, "close_time": 1749167999999, "quote_volume": 214194.87919, "trades": 5235, "taker_buy_base": 1104040.2, "taker_buy_quote": 129358.20501 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1165, "high": 0.1194, "low": 0.1165, "close": 0.1187, "volume": 541658.1, "close_time": 1749182399999, "quote_volume": 64006.39924, "trades": 1916, "taker_buy_base": 282336.1, "taker_buy_quote": 33343.94788 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1187, "high": 0.1212, "low": 0.1181, "close": 0.1195, "volume": 306414.6, "close_time": 1749196799999, "quote_volume": 36789.10785, "trades": 1198, "taker_buy_base": 162519.5, "taker_buy_quote": 19510.12546 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1194, "high": 0.1239, "low": 0.1194, "close": 0.123, "volume": 1256649.4, "close_time": 1749211199999, "quote_volume": 153922.14167, "trades": 1737, "taker_buy_base": 689694.0, "taker_buy_quote": 84523.04091 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.1231, "high": 0.1295, "low": 0.1226, "close": 0.129, "volume": 1977652.4, "close_time": 1749225599999, "quote_volume": 250632.96461, "trades": 4297, "taker_buy_base": 1098350.0, "taker_buy_quote": 139090.59156 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.129, "high": 0.129, "low": 0.1215, "close": 0.123, "volume": 2074588.0, "close_time": 1749239999999, "quote_volume": 257727.57917, "trades": 3090, "taker_buy_base": 1168231.0, "taker_buy_quote": 144455.73851 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1231, "high": 0.124, "low": 0.1203, "close": 0.1215, "volume": 540279.4, "close_time": 1749254399999, "quote_volume": 65948.76005, "trades": 1568, "taker_buy_base": 222030.8, "taker_buy_quote": 27137.76914 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1216, "high": 0.1264, "low": 0.1215, "close": 0.1251, "volume": 2150328.5, "close_time": 1749268799999, "quote_volume": 266969.64157, "trades": 3535, "taker_buy_base": 1391251.7, "taker_buy_quote": 172544.15201 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1251, "high": 0.1272, "low": 0.1245, "close": 0.1271, "volume": 731722.8, "close_time": 1749283199999, "quote_volume": 92112.74614, "trades": 1947, "taker_buy_base": 386331.5, "taker_buy_quote": 48622.10051 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1272, "high": 0.128, "low": 0.1263, "close": 0.1269, "volume": 695139.0, "close_time": 1749297599999, "quote_volume": 88282.27103, "trades": 1574, "taker_buy_base": 236075.5, "taker_buy_quote": 30003.87679 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1246, "close": 0.1251, "volume": 834800.8, "close_time": 1749311999999, "quote_volume": 105244.68965, "trades": 1684, "taker_buy_base": 334312.1, "taker_buy_quote": 42207.02737 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1248, "high": 0.1322, "low": 0.1242, "close": 0.1287, "volume": 2452779.8, "close_time": 1749326399999, "quote_volume": 315257.40886, "trades": 4784, "taker_buy_base": 1307508.0, "taker_buy_quote": 168229.83059 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1286, "high": 0.1308, "low": 0.1276, "close": 0.129, "volume": 625124.9, "close_time": 1749340799999, "quote_volume": 80437.73352, "trades": 1711, "taker_buy_base": 304598.5, "taker_buy_quote": 39231.36552 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1289, "high": 0.1352, "low": 0.1229, "close": 0.1234, "volume": 1455048.3, "close_time": 1749355199999, "quote_volume": 187763.53445, "trades": 3637, "taker_buy_base": 573767.9, "taker_buy_quote": 74318.84357 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1231, "high": 0.1252, "low": 0.1153, "close": 0.1182, "volume": 3813649.9, "close_time": 1749369599999, "quote_volume": 460605.15746, "trades": 4707, "taker_buy_base": 1544611.8, "taker_buy_quote": 186548.69061 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1184, "high": 0.1209, "low": 0.1178, "close": 0.1208, "volume": 1459046.9, "close_time": 1749383999999, "quote_volume": 173966.65031, "trades": 2407, "taker_buy_base": 832222.1, "taker_buy_quote": 99176.59782 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1172, "close": 0.1185, "volume": 1087797.1, "close_time": 1749398399999, "quote_volume": 129602.40853, "trades": 2327, "taker_buy_base": 432730.0, "taker_buy_quote": 51496.19916 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1186, "high": 0.1205, "low": 0.118, "close": 0.1195, "volume": 555974.2, "close_time": 1749412799999, "quote_volume": 66467.05639, "trades": 1679, "taker_buy_base": 330210.0, "taker_buy_quote": 39464.26244 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1195, "high": 0.1208, "low": 0.1165, "close": 0.117, "volume": 2345339.2, "close_time": 1749427199999, "quote_volume": 279990.03875, "trades": 3107, "taker_buy_base": 1467091.3, "taker_buy_quote": 175463.55919 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1129, "close": 0.115, "volume": 8800003.0, "close_time": 1749441599999, "quote_volume": 1008591.50878, "trades": 8347, "taker_buy_base": 3645630.2, "taker_buy_quote": 417933.76838 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.115, "high": 0.1155, "low": 0.113, "close": 0.1147, "volume": 4621211.1, "close_time": 1749455999999, "quote_volume": 528386.41121, "trades": 4302, "taker_buy_base": 2807498.7, "taker_buy_quote": 321200.22549 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1147, "high": 0.1191, "low": 0.1139, "close": 0.1187, "volume": 2322427.6, "close_time": 1749470399999, "quote_volume": 271101.04766, "trades": 4396, "taker_buy_base": 1099142.1, "taker_buy_quote": 128320.30817 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1187, "high": 0.1197, "low": 0.1172, "close": 0.1187, "volume": 2208513.4, "close_time": 1749484799999, "quote_volume": 261981.92538, "trades": 4148, "taker_buy_base": 1105056.3, "taker_buy_quote": 131102.69802 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1187, "high": 0.1203, "low": 0.1171, "close": 0.1175, "volume": 1711525.9, "close_time": 1749499199999, "quote_volume": 203384.58085, "trades": 3259, "taker_buy_base": 937712.4, "taker_buy_quote": 111465.89098 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1176, "high": 0.1263, "low": 0.1175, "close": 0.1246, "volume": 3715425.7, "close_time": 1749513599999, "quote_volume": 456111.39934, "trades": 6334, "taker_buy_base": 1822207.9, "taker_buy_quote": 223366.75425 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1246, "high": 0.1256, "low": 0.1224, "close": 0.1228, "volume": 1778614.5, "close_time": 1749527999999, "quote_volume": 220996.10812, "trades": 3804, "taker_buy_base": 818495.1, "taker_buy_quote": 101499.48074 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1229, "high": 0.124, "low": 0.1211, "close": 0.1233, "volume": 1768122.7, "close_time": 1749542399999, "quote_volume": 216705.59301, "trades": 3312, "taker_buy_base": 1050733.4, "taker_buy_quote": 128672.43797 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1234, "high": 0.1281, "low": 0.1221, "close": 0.1276, "volume": 1817169.5, "close_time": 1749556799999, "quote_volume": 226731.84985, "trades": 3894, "taker_buy_base": 710056.2, "taker_buy_quote": 88810.77628 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1276, "high": 0.1298, "low": 0.1234, "close": 0.1258, "volume": 3606260.0, "close_time": 1749571199999, "quote_volume": 458532.86831, "trades": 7442, "taker_buy_base": 1749946.3, "taker_buy_quote": 222586.95236 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1259, "high": 0.1285, "low": 0.1238, "close": 0.1273, "volume": 1735270.7, "close_time": 1749585599999, "quote_volume": 218586.12234, "trades": 3866, "taker_buy_base": 751063.6, "taker_buy_quote": 94507.82992 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1273, "high": 0.1285, "low": 0.126, "close": 0.1279, "volume": 1487705.1, "close_time": 1749599999999, "quote_volume": 189395.09255, "trades": 4314, "taker_buy_base": 606392.0, "taker_buy_quote": 77263.80986 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.128, "high": 0.1286, "low": 0.1238, "close": 0.1256, "volume": 1662749.6, "close_time": 1749614399999, "quote_volume": 208777.65983, "trades": 3325, "taker_buy_base": 1006785.4, "taker_buy_quote": 126575.51676 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.1256, "high": 0.1263, "low": 0.1242, "close": 0.1248, "volume": 1604249.8, "close_time": 1749628799999, "quote_volume": 200609.24267, "trades": 3313, "taker_buy_base": 849194.0, "taker_buy_quote": 106087.01871 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1214, "close": 0.1221, "volume": 1728745.1, "close_time": 1749643199999, "quote_volume": 213430.74993, "trades": 3258, "taker_buy_base": 678196.9, "taker_buy_quote": 83603.7282 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1221, "high": 0.1262, "low": 0.1211, "close": 0.1258, "volume": 2714556.5, "close_time": 1749657599999, "quote_volume": 337193.37092, "trades": 6308, "taker_buy_base": 1143932.8, "taker_buy_quote": 141903.55916 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1259, "high": 0.126, "low": 0.1207, "close": 0.1209, "volume": 1390523.8, "close_time": 1749671999999, "quote_volume": 171928.49195, "trades": 3354, "taker_buy_base": 698065.8, "taker_buy_quote": 86200.77788 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1155, "close": 0.1174, "volume": 1934956.6, "close_time": 1749686399999, "quote_volume": 227643.67624, "trades": 2945, "taker_buy_base": 741729.2, "taker_buy_quote": 87510.91035 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1141, "close": 0.1148, "volume": 1109064.3, "close_time": 1749700799999, "quote_volume": 128301.62944, "trades": 2110, "taker_buy_base": 529627.8, "taker_buy_quote": 61267.64824 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.1148, "high": 0.1156, "low": 0.113, "close": 0.1138, "volume": 1103316.8, "close_time": 1749715199999, "quote_volume": 126121.80634, "trades": 1621, "taker_buy_base": 507371.9, "taker_buy_quote": 58175.73599 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1138, "high": 0.1151, "low": 0.1127, "close": 0.1129, "volume": 1161203.0, "close_time": 1749729599999, "quote_volume": 132616.14558, "trades": 2101, "taker_buy_base": 546495.3, "taker_buy_quote": 62425.76209 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1129, "high": 0.1154, "low": 0.1114, "close": 0.1119, "volume": 1643935.6, "close_time": 1749743999999, "quote_volume": 186567.5094, "trades": 2556, "taker_buy_base": 895266.5, "taker_buy_quote": 101545.83438 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1118, "high": 0.1145, "low": 0.1081, "close": 0.1086, "volume": 1840125.0, "close_time": 1749758399999, "quote_volume": 204436.96601, "trades": 2959, "taker_buy_base": 909862.0, "taker_buy_quote": 101290.26659 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1084, "high": 0.1095, "low": 0.1039, "close": 0.1044, "volume": 3094535.2, "close_time": 1749772799999, "quote_volume": 330126.81953, "trades": 3812, "taker_buy_base": 1320570.8, "taker_buy_quote": 140499.17511 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1042, "high": 0.1045, "low": 0.0964, "close": 0.1003, "volume": 7678713.7, "close_time": 1749787199999, "quote_volume": 763217.34848, "trades": 9634, "taker_buy_base": 3816226.0, "taker_buy_quote": 379081.3078 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0973, "close": 0.0987, "volume": 1521301.1, "close_time": 1749801599999, "quote_volume": 150341.9266, "trades": 2251, "taker_buy_base": 666990.5, "taker_buy_quote": 65874.95484 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0987, "high": 0.1002, "low": 0.0973, "close": 0.0985, "volume": 1237534.6, "close_time": 1749815999999, "quote_volume": 121981.42869, "trades": 2501, "taker_buy_base": 583543.6, "taker_buy_quote": 57582.81053 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0985, "high": 0.1013, "low": 0.0974, "close": 0.1001, "volume": 1966610.9, "close_time": 1749830399999, "quote_volume": 194323.88152, "trades": 3834, "taker_buy_base": 1034918.5, "taker_buy_quote": 102223.75751 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1003, "high": 0.1019, "low": 0.0985, "close": 0.0996, "volume": 1307802.6, "close_time": 1749844799999, "quote_volume": 130821.16874, "trades": 2522, "taker_buy_base": 633556.1, "taker_buy_quote": 63328.44746 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0997, "high": 0.1031, "low": 0.0994, "close": 0.1031, "volume": 880589.4, "close_time": 1749859199999, "quote_volume": 89209.94894, "trades": 1502, "taker_buy_base": 399980.1, "taker_buy_quote": 40529.9469 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.103, "high": 0.1036, "low": 0.1012, "close": 0.1019, "volume": 516246.7, "close_time": 1749873599999, "quote_volume": 52866.51156, "trades": 711, "taker_buy_base": 299505.1, "taker_buy_quote": 30660.28515 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1013, "close": 0.1021, "volume": 264685.2, "close_time": 1749887999999, "quote_volume": 27110.20532, "trades": 554, "taker_buy_base": 117110.0, "taker_buy_quote": 12002.31908 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1013, "close": 0.1016, "volume": 244004.0, "close_time": 1749902399999, "quote_volume": 24787.07424, "trades": 493, "taker_buy_base": 141587.5, "taker_buy_quote": 14380.07685 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1016, "high": 0.1022, "low": 0.0992, "close": 0.1, "volume": 590744.7, "close_time": 1749916799999, "quote_volume": 59569.23088, "trades": 971, "taker_buy_base": 240097.5, "taker_buy_quote": 24213.50292 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1, "high": 0.1004, "low": 0.0969, "close": 0.0982, "volume": 566615.3, "close_time": 1749931199999, "quote_volume": 55842.05317, "trades": 1059, "taker_buy_base": 289587.8, "taker_buy_quote": 28527.04696 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0981, "high": 0.0999, "low": 0.0971, "close": 0.0992, "volume": 551125.9, "close_time": 1749945599999, "quote_volume": 54207.91864, "trades": 809, "taker_buy_base": 357292.8, "taker_buy_quote": 35132.49402 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0992, "high": 0.0999, "low": 0.099, "close": 0.0993, "volume": 236532.9, "close_time": 1749959999999, "quote_volume": 23533.88177, "trades": 537, "taker_buy_base": 129247.7, "taker_buy_quote": 12857.92628 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0995, "high": 0.1013, "low": 0.0993, "close": 0.0997, "volume": 578235.4, "close_time": 1749974399999, "quote_volume": 58064.18707, "trades": 869, "taker_buy_base": 302946.5, "taker_buy_quote": 30445.42949 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0986, "close": 0.0997, "volume": 437636.0, "close_time": 1749988799999, "quote_volume": 43595.48155, "trades": 820, "taker_buy_base": 226898.0, "taker_buy_quote": 22620.91607 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0974, "close": 0.0984, "volume": 2319984.5, "close_time": 1750003199999, "quote_volume": 228585.21989, "trades": 2342, "taker_buy_base": 1156787.2, "taker_buy_quote": 114185.36039 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0979, "close": 0.0983, "volume": 660655.0, "close_time": 1750017599999, "quote_volume": 65090.66272, "trades": 1026, "taker_buy_base": 403947.9, "taker_buy_quote": 39772.93565 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0982, "high": 0.0998, "low": 0.0969, "close": 0.0994, "volume": 599515.2, "close_time": 1750031999999, "quote_volume": 59133.73827, "trades": 1105, "taker_buy_base": 278005.6, "taker_buy_quote": 27447.05353 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0995, "high": 0.1019, "low": 0.0979, "close": 0.1008, "volume": 858613.0, "close_time": 1750046399999, "quote_volume": 85869.19377, "trades": 1533, "taker_buy_base": 351766.2, "taker_buy_quote": 35192.44412 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1008, "high": 0.1042, "low": 0.1007, "close": 0.1039, "volume": 739638.4, "close_time": 1750060799999, "quote_volume": 75805.08352, "trades": 1148, "taker_buy_base": 294503.5, "taker_buy_quote": 30166.24736 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.104, "high": 0.1048, "low": 0.1029, "close": 0.1045, "volume": 962383.7, "close_time": 1750075199999, "quote_volume": 99959.89433, "trades": 1452, "taker_buy_base": 411717.5, "taker_buy_quote": 42825.023 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1045, "high": 0.1067, "low": 0.1035, "close": 0.1048, "volume": 1053166.1, "close_time": 1750089599999, "quote_volume": 110453.78344, "trades": 1878, "taker_buy_base": 462114.4, "taker_buy_quote": 48502.49165 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1036, "close": 0.1039, "volume": 704396.8, "close_time": 1750103999999, "quote_volume": 73666.92952, "trades": 1228, "taker_buy_base": 307879.5, "taker_buy_quote": 32153.48042 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1041, "high": 0.1049, "low": 0.0991, "close": 0.0994, "volume": 1872196.4, "close_time": 1750118399999, "quote_volume": 190426.73016, "trades": 2213, "taker_buy_base": 894194.9, "taker_buy_quote": 90891.89444 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0994, "high": 0.1009, "low": 0.0964, "close": 0.0999, "volume": 2843169.3, "close_time": 1750132799999, "quote_volume": 281672.23593, "trades": 3717, "taker_buy_base": 1274916.3, "taker_buy_quote": 126357.70762 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1, "high": 0.1002, "low": 0.0976, "close": 0.0981, "volume": 882288.2, "close_time": 1750147199999, "quote_volume": 87238.87578, "trades": 1198, "taker_buy_base": 517431.2, "taker_buy_quote": 51209.40319 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0952, "close": 0.0957, "volume": 1075857.7, "close_time": 1750161599999, "quote_volume": 104165.32164, "trades": 1438, "taker_buy_base": 534252.5, "taker_buy_quote": 51788.69927 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0957, "high": 0.0968, "low": 0.0922, "close": 0.0928, "volume": 2106713.7, "close_time": 1750175999999, "quote_volume": 199408.92228, "trades": 2324, "taker_buy_base": 958311.4, "taker_buy_quote": 90685.24679 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0927, "high": 0.0946, "low": 0.0898, "close": 0.0939, "volume": 2371026.0, "close_time": 1750190399999, "quote_volume": 217026.01404, "trades": 3553, "taker_buy_base": 1125133.5, "taker_buy_quote": 103016.72698 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0913, "close": 0.0915, "volume": 457644.2, "close_time": 1750204799999, "quote_volume": 42374.19266, "trades": 830, "taker_buy_base": 210796.6, "taker_buy_quote": 19514.13875 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0916, "high": 0.0929, "low": 0.0912, "close": 0.092, "volume": 401514.7, "close_time": 1750219199999, "quote_volume": 36964.21229, "trades": 835, "taker_buy_base": 200237.6, "taker_buy_quote": 18413.24147 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.092, "high": 0.0933, "low": 0.0913, "close": 0.0924, "volume": 482701.8, "close_time": 1750233599999, "quote_volume": 44599.53864, "trades": 882, "taker_buy_base": 238322.8, "taker_buy_quote": 22009.1225 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0888, "close": 0.0906, "volume": 1151586.0, "close_time": 1750247999999, "quote_volume": 104317.97485, "trades": 1736, "taker_buy_base": 535687.7, "taker_buy_quote": 48528.14502 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0906, "high": 0.0929, "low": 0.0886, "close": 0.0913, "volume": 2174998.6, "close_time": 1750262399999, "quote_volume": 197626.79609, "trades": 2700, "taker_buy_base": 999844.5, "taker_buy_quote": 90829.30303 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0911, "high": 0.0925, "low": 0.0904, "close": 0.0911, "volume": 1080242.0, "close_time": 1750276799999, "quote_volume": 98813.53117, "trades": 2035, "taker_buy_base": 555424.3, "taker_buy_quote": 50772.54564 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0912, "high": 0.0942, "low": 0.0911, "close": 0.0939, "volume": 963963.2, "close_time": 1750291199999, "quote_volume": 89850.60528, "trades": 1258, "taker_buy_base": 592944.2, "taker_buy_quote": 55334.38924 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.094, "high": 0.0956, "low": 0.0938, "close": 0.0954, "volume": 592895.8, "close_time": 1750305599999, "quote_volume": 56162.5576, "trades": 884, "taker_buy_base": 391512.3, "taker_buy_quote": 37074.53466 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0955, "high": 0.0965, "low": 0.0941, "close": 0.0943, "volume": 355945.2, "close_time": 1750319999999, "quote_volume": 33932.15805, "trades": 533, "taker_buy_base": 182779.5, "taker_buy_quote": 17402.45559 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0932, "close": 0.0939, "volume": 359806.8, "close_time": 1750334399999, "quote_volume": 33837.39944, "trades": 605, "taker_buy_base": 105455.5, "taker_buy_quote": 9941.36064 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0931, "close": 0.0932, "volume": 263246.4, "close_time": 1750348799999, "quote_volume": 24620.67757, "trades": 599, "taker_buy_base": 153307.9, "taker_buy_quote": 14337.88257 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0932, "high": 0.0945, "low": 0.0922, "close": 0.0934, "volume": 562571.1, "close_time": 1750363199999, "quote_volume": 52584.37836, "trades": 998, "taker_buy_base": 282104.1, "taker_buy_quote": 26342.0428 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0934, "high": 0.0953, "low": 0.0933, "close": 0.0945, "volume": 609858.6, "close_time": 1750377599999, "quote_volume": 57251.134, "trades": 770, "taker_buy_base": 369187.8, "taker_buy_quote": 34651.61544 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0935, "close": 0.0936, "volume": 209498.2, "close_time": 1750391999999, "quote_volume": 19756.82468, "trades": 483, "taker_buy_base": 117232.6, "taker_buy_quote": 11045.09072 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0935, "high": 0.0951, "low": 0.0923, "close": 0.0951, "volume": 559200.2, "close_time": 1750406399999, "quote_volume": 52466.73297, "trades": 781, "taker_buy_base": 308219.2, "taker_buy_quote": 28952.44717 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0951, "high": 0.0962, "low": 0.0948, "close": 0.0959, "volume": 535531.8, "close_time": 1750420799999, "quote_volume": 51099.52163, "trades": 787, "taker_buy_base": 249166.0, "taker_buy_quote": 23759.77855 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.096, "high": 0.0966, "low": 0.093, "close": 0.0935, "volume": 724041.6, "close_time": 1750435199999, "quote_volume": 68396.04893, "trades": 1473, "taker_buy_base": 416475.9, "taker_buy_quote": 39352.65535 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0887, "close": 0.091, "volume": 1396448.7, "close_time": 1750449599999, "quote_volume": 127032.67271, "trades": 2327, "taker_buy_base": 763077.1, "taker_buy_quote": 69418.34705 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0912, "high": 0.0925, "low": 0.0898, "close": 0.0906, "volume": 442821.6, "close_time": 1750463999999, "quote_volume": 40391.45652, "trades": 759, "taker_buy_base": 216950.0, "taker_buy_quote": 19792.0316 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0906, "high": 0.0921, "low": 0.0901, "close": 0.0919, "volume": 286511.6, "close_time": 1750478399999, "quote_volume": 26068.87322, "trades": 541, "taker_buy_base": 151095.9, "taker_buy_quote": 13746.74949 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0911, "close": 0.092, "volume": 192003.3, "close_time": 1750492799999, "quote_volume": 17599.43007, "trades": 316, "taker_buy_base": 97899.5, "taker_buy_quote": 8977.44951 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0908, "close": 0.091, "volume": 499256.0, "close_time": 1750507199999, "quote_volume": 45714.56872, "trades": 529, "taker_buy_base": 215687.7, "taker_buy_quote": 19742.73031 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0871, "close": 0.0882, "volume": 1313325.5, "close_time": 1750521599999, "quote_volume": 116580.20907, "trades": 1334, "taker_buy_base": 639906.3, "taker_buy_quote": 56804.00128 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0861, "close": 0.0862, "volume": 812371.9, "close_time": 1750535999999, "quote_volume": 70995.20366, "trades": 1332, "taker_buy_base": 422467.5, "taker_buy_quote": 36908.66051 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0817, "close": 0.0852, "volume": 1404250.4, "close_time": 1750550399999, "quote_volume": 118280.99976, "trades": 1640, "taker_buy_base": 753304.0, "taker_buy_quote": 63485.88774 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0853, "high": 0.0871, "low": 0.084, "close": 0.0845, "volume": 946704.6, "close_time": 1750564799999, "quote_volume": 80826.57854, "trades": 1147, "taker_buy_base": 469600.2, "taker_buy_quote": 40028.90925 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0846, "high": 0.086, "low": 0.0844, "close": 0.0851, "volume": 463424.8, "close_time": 1750579199999, "quote_volume": 39397.61485, "trades": 497, "taker_buy_base": 145724.5, "taker_buy_quote": 12401.19248 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0846, "high": 0.085, "low": 0.0829, "close": 0.0833, "volume": 574218.0, "close_time": 1750593599999, "quote_volume": 48242.31455, "trades": 433, "taker_buy_base": 325242.8, "taker_buy_quote": 27334.95245 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0834, "high": 0.084, "low": 0.0784, "close": 0.0799, "volume": 2317148.3, "close_time": 1750607999999, "quote_volume": 186279.90625, "trades": 1824, "taker_buy_base": 1181744.4, "taker_buy_quote": 95091.22575 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0786, "close": 0.0793, "volume": 1888191.5, "close_time": 1750622399999, "quote_volume": 150655.11423, "trades": 871, "taker_buy_base": 539826.1, "taker_buy_quote": 42992.6902 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0789, "high": 0.0825, "low": 0.0769, "close": 0.0825, "volume": 1174261.1, "close_time": 1750636799999, "quote_volume": 93186.65575, "trades": 845, "taker_buy_base": 561102.4, "taker_buy_quote": 44578.26415 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0823, "high": 0.0834, "low": 0.082, "close": 0.0827, "volume": 346834.8, "close_time": 1750651199999, "quote_volume": 28736.05769, "trades": 226, "taker_buy_base": 199673.7, "taker_buy_quote": 16553.09259 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0831, "high": 0.0842, "low": 0.0827, "close": 0.0834, "volume": 473184.5, "close_time": 1750665599999, "quote_volume": 39442.10227, "trades": 269, "taker_buy_base": 202554.5, "taker_buy_quote": 16899.3481 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0829, "close": 0.0834, "volume": 471593.1, "close_time": 1750679999999, "quote_volume": 39479.36838, "trades": 329, "taker_buy_base": 160716.5, "taker_buy_quote": 13428.17951 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0834, "high": 0.0871, "low": 0.0829, "close": 0.0845, "volume": 2033885.5, "close_time": 1750694399999, "quote_volume": 173572.58555, "trades": 2409, "taker_buy_base": 1210915.9, "taker_buy_quote": 103565.65351 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0844, "high": 0.0896, "low": 0.0817, "close": 0.0893, "volume": 1719042.2, "close_time": 1750708799999, "quote_volume": 146252.33994, "trades": 2409, "taker_buy_base": 878769.9, "taker_buy_quote": 74460.77054 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0895, "high": 0.0961, "low": 0.0892, "close": 0.0954, "volume": 2201653.4, "close_time": 1750723199999, "quote_volume": 205581.50061, "trades": 2283, "taker_buy_base": 1106180.0, "taker_buy_quote": 103276.7208 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0934, "close": 0.0938, "volume": 728009.7, "close_time": 1750737599999, "quote_volume": 68647.14415, "trades": 898, "taker_buy_base": 405671.1, "taker_buy_quote": 38202.90593 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0939, "high": 0.0987, "low": 0.0936, "close": 0.0947, "volume": 1454038.4, "close_time": 1750751999999, "quote_volume": 139574.33719, "trades": 1719, "taker_buy_base": 663379.6, "taker_buy_quote": 63721.21668 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0948, "high": 0.1012, "low": 0.0945, "close": 0.0979, "volume": 3589954.1, "close_time": 1750766399999, "quote_volume": 353193.15108, "trades": 3096, "taker_buy_base": 1726356.8, "taker_buy_quote": 169700.84241 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.098, "high": 0.0985, "low": 0.0961, "close": 0.0966, "volume": 1412967.2, "close_time": 1750780799999, "quote_volume": 137331.89501, "trades": 1858, "taker_buy_base": 681725.4, "taker_buy_quote": 66235.73451 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0967, "high": 0.0991, "low": 0.0958, "close": 0.0967, "volume": 793583.0, "close_time": 1750795199999, "quote_volume": 77108.34287, "trades": 938, "taker_buy_base": 361538.0, "taker_buy_quote": 35151.25139 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0967, "high": 0.0977, "low": 0.096, "close": 0.0977, "volume": 255142.4, "close_time": 1750809599999, "quote_volume": 24731.51246, "trades": 403, "taker_buy_base": 134905.5, "taker_buy_quote": 13075.88617 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0977, "high": 0.1, "low": 0.0972, "close": 0.0989, "volume": 654174.0, "close_time": 1750823999999, "quote_volume": 64590.90606, "trades": 878, "taker_buy_base": 354439.3, "taker_buy_quote": 34980.9075 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.099, "high": 0.0993, "low": 0.0968, "close": 0.0973, "volume": 794543.9, "close_time": 1750838399999, "quote_volume": 77654.84989, "trades": 974, "taker_buy_base": 464902.4, "taker_buy_quote": 45439.59782 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0945, "close": 0.0957, "volume": 1002041.7, "close_time": 1750852799999, "quote_volume": 95983.12699, "trades": 952, "taker_buy_base": 466674.6, "taker_buy_quote": 44690.9004 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0957, "high": 0.0979, "low": 0.0931, "close": 0.0933, "volume": 1316989.3, "close_time": 1750867199999, "quote_volume": 125982.16964, "trades": 2118, "taker_buy_base": 720441.8, "taker_buy_quote": 68977.33308 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0933, "high": 0.0944, "low": 0.0922, "close": 0.0937, "volume": 451792.8, "close_time": 1750881599999, "quote_volume": 42221.39142, "trades": 1074, "taker_buy_base": 223168.6, "taker_buy_quote": 20850.25345 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0936, "high": 0.0951, "low": 0.0922, "close": 0.093, "volume": 245435.8, "close_time": 1750895999999, "quote_volume": 22939.51341, "trades": 576, "taker_buy_base": 128484.8, "taker_buy_quote": 12013.91447 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0929, "high": 0.0959, "low": 0.0924, "close": 0.0937, "volume": 928730.6, "close_time": 1750910399999, "quote_volume": 87586.27581, "trades": 1403, "taker_buy_base": 437033.7, "taker_buy_quote": 41184.76936 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0935, "high": 0.094, "low": 0.0923, "close": 0.0931, "volume": 605472.0, "close_time": 1750924799999, "quote_volume": 56351.55416, "trades": 713, "taker_buy_base": 299274.0, "taker_buy_quote": 27845.29077 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0905, "close": 0.0909, "volume": 968031.2, "close_time": 1750939199999, "quote_volume": 88559.85082, "trades": 913, "taker_buy_base": 506577.1, "taker_buy_quote": 46343.92604 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0893, "close": 0.0904, "volume": 962670.1, "close_time": 1750953599999, "quote_volume": 86958.26652, "trades": 1105, "taker_buy_base": 495631.0, "taker_buy_quote": 44758.74245 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0883, "close": 0.0894, "volume": 626175.4, "close_time": 1750967999999, "quote_volume": 55836.57641, "trades": 898, "taker_buy_base": 268000.1, "taker_buy_quote": 23869.44376 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0893, "high": 0.0918, "low": 0.0887, "close": 0.0893, "volume": 786884.7, "close_time": 1750982399999, "quote_volume": 71036.93213, "trades": 889, "taker_buy_base": 408703.4, "taker_buy_quote": 36916.2266 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0893, "high": 0.0913, "low": 0.0877, "close": 0.0911, "volume": 799063.0, "close_time": 1750996799999, "quote_volume": 71686.76676, "trades": 1001, "taker_buy_base": 386250.2, "taker_buy_quote": 34638.47274 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0911, "high": 0.092, "low": 0.0896, "close": 0.0896, "volume": 626283.0, "close_time": 1751011199999, "quote_volume": 56875.38784, "trades": 868, "taker_buy_base": 296981.2, "taker_buy_quote": 26924.00543 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0896, "high": 0.0913, "low": 0.0895, "close": 0.0906, "volume": 591931.9, "close_time": 1751025599999, "quote_volume": 53617.379, "trades": 871, "taker_buy_base": 266604.0, "taker_buy_quote": 24113.82015 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0906, "high": 0.0932, "low": 0.0895, "close": 0.0927, "volume": 839858.9, "close_time": 1751039999999, "quote_volume": 76538.81294, "trades": 1396, "taker_buy_base": 425554.6, "taker_buy_quote": 38709.19614 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0927, "high": 0.0941, "low": 0.0883, "close": 0.0887, "volume": 2768947.8, "close_time": 1751054399999, "quote_volume": 252994.46983, "trades": 2266, "taker_buy_base": 1231669.8, "taker_buy_quote": 112526.12306 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0886, "high": 0.0901, "low": 0.0884, "close": 0.0894, "volume": 610636.8, "close_time": 1751068799999, "quote_volume": 54444.04893, "trades": 870, "taker_buy_base": 324252.5, "taker_buy_quote": 28936.9568 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0894, "high": 0.0899, "low": 0.089, "close": 0.0893, "volume": 273508.3, "close_time": 1751083199999, "quote_volume": 24473.66682, "trades": 451, "taker_buy_base": 123607.1, "taker_buy_quote": 11058.85508 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0886, "close": 0.0894, "volume": 427039.9, "close_time": 1751097599999, "quote_volume": 38055.05832, "trades": 700, "taker_buy_base": 213175.1, "taker_buy_quote": 18999.88835 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0887, "close": 0.0898, "volume": 480872.1, "close_time": 1751111999999, "quote_volume": 42967.44956, "trades": 714, "taker_buy_base": 261263.8, "taker_buy_quote": 23336.18541 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0898, "high": 0.0909, "low": 0.0892, "close": 0.0909, "volume": 312049.5, "close_time": 1751126399999, "quote_volume": 28070.56297, "trades": 470, "taker_buy_base": 166156.9, "taker_buy_quote": 14960.4551 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0909, "high": 0.0924, "low": 0.0904, "close": 0.0915, "volume": 707760.0, "close_time": 1751140799999, "quote_volume": 64842.85871, "trades": 657, "taker_buy_base": 182849.4, "taker_buy_quote": 16760.53779 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0916, "high": 0.0937, "low": 0.0913, "close": 0.0926, "volume": 460011.3, "close_time": 1751155199999, "quote_volume": 42625.08621, "trades": 439, "taker_buy_base": 257481.8, "taker_buy_quote": 23803.69064 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0907, "close": 0.0908, "volume": 723798.9, "close_time": 1751169599999, "quote_volume": 66431.07299, "trades": 481, "taker_buy_base": 294565.8, "taker_buy_quote": 27061.61315 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0906, "close": 0.0923, "volume": 268476.6, "close_time": 1751183999999, "quote_volume": 24611.22655, "trades": 395, "taker_buy_base": 151907.9, "taker_buy_quote": 13927.7353 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0925, "high": 0.0933, "low": 0.0918, "close": 0.0922, "volume": 310341.5, "close_time": 1751198399999, "quote_volume": 28746.31326, "trades": 395, "taker_buy_base": 147490.5, "taker_buy_quote": 13664.07107 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0909, "close": 0.0911, "volume": 411431.6, "close_time": 1751212799999, "quote_volume": 37754.65049, "trades": 459, "taker_buy_base": 212613.5, "taker_buy_quote": 19492.05731 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0912, "high": 0.0927, "low": 0.091, "close": 0.0922, "volume": 363857.3, "close_time": 1751227199999, "quote_volume": 33418.56495, "trades": 455, "taker_buy_base": 195794.9, "taker_buy_quote": 17966.50548 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0922, "high": 0.0965, "low": 0.0914, "close": 0.096, "volume": 994257.9, "close_time": 1751241599999, "quote_volume": 93801.71421, "trades": 1178, "taker_buy_base": 520911.7, "taker_buy_quote": 49170.256 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.096, "high": 0.0964, "low": 0.0935, "close": 0.0937, "volume": 462133.3, "close_time": 1751255999999, "quote_volume": 43856.13522, "trades": 487, "taker_buy_base": 237090.5, "taker_buy_quote": 22471.32642 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0914, "close": 0.0924, "volume": 480228.1, "close_time": 1751270399999, "quote_volume": 44476.24321, "trades": 541, "taker_buy_base": 285849.6, "taker_buy_quote": 26469.60108 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0905, "close": 0.0912, "volume": 752264.1, "close_time": 1751284799999, "quote_volume": 68841.96756, "trades": 824, "taker_buy_base": 383516.8, "taker_buy_quote": 35116.26185 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0891, "close": 0.0906, "volume": 1052953.8, "close_time": 1751299199999, "quote_volume": 95099.19887, "trades": 1540, "taker_buy_base": 539025.4, "taker_buy_quote": 48654.19429 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0908, "high": 0.0925, "low": 0.0905, "close": 0.0924, "volume": 1208704.7, "close_time": 1751313599999, "quote_volume": 110940.35303, "trades": 1743, "taker_buy_base": 656500.7, "taker_buy_quote": 60300.0344 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0906, "close": 0.0907, "volume": 389038.3, "close_time": 1751327999999, "quote_volume": 35768.12839, "trades": 593, "taker_buy_base": 193668.6, "taker_buy_quote": 17806.98615 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0895, "close": 0.0904, "volume": 287848.0, "close_time": 1751342399999, "quote_volume": 25996.59431, "trades": 499, "taker_buy_base": 184601.2, "taker_buy_quote": 16660.963 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0885, "close": 0.0897, "volume": 353981.8, "close_time": 1751356799999, "quote_volume": 31567.04537, "trades": 648, "taker_buy_base": 204830.2, "taker_buy_quote": 18280.53862 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0862, "close": 0.0865, "volume": 443470.5, "close_time": 1751371199999, "quote_volume": 38894.03313, "trades": 621, "taker_buy_base": 234297.5, "taker_buy_quote": 20541.32858 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0859, "close": 0.0866, "volume": 649855.2, "close_time": 1751385599999, "quote_volume": 56243.9256, "trades": 847, "taker_buy_base": 354427.1, "taker_buy_quote": 30660.24886 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0865, "high": 0.087, "low": 0.0851, "close": 0.0856, "volume": 227282.1, "close_time": 1751399999999, "quote_volume": 19514.82486, "trades": 423, "taker_buy_base": 119058.2, "taker_buy_quote": 10216.68228 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0855, "high": 0.0866, "low": 0.085, "close": 0.0858, "volume": 248737.3, "close_time": 1751414399999, "quote_volume": 21281.67891, "trades": 393, "taker_buy_base": 142897.8, "taker_buy_quote": 12210.16797 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0858, "high": 0.0869, "low": 0.085, "close": 0.0859, "volume": 333923.3, "close_time": 1751428799999, "quote_volume": 28708.32759, "trades": 563, "taker_buy_base": 152229.9, "taker_buy_quote": 13079.14436 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0859, "high": 0.0881, "low": 0.0857, "close": 0.0877, "volume": 457228.6, "close_time": 1751443199999, "quote_volume": 39790.43958, "trades": 621, "taker_buy_base": 217986.0, "taker_buy_quote": 18977.55362 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0879, "high": 0.0893, "low": 0.0879, "close": 0.088, "volume": 406700.5, "close_time": 1751457599999, "quote_volume": 35968.49708, "trades": 425, "taker_buy_base": 238292.2, "taker_buy_quote": 21090.54492 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0882, "high": 0.0914, "low": 0.0878, "close": 0.0913, "volume": 828386.7, "close_time": 1751471999999, "quote_volume": 74065.72358, "trades": 1174, "taker_buy_base": 412728.0, "taker_buy_quote": 36918.50337 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0913, "high": 0.0963, "low": 0.0913, "close": 0.0958, "volume": 2657887.7, "close_time": 1751486399999, "quote_volume": 251116.34805, "trades": 3178, "taker_buy_base": 1248981.5, "taker_buy_quote": 118055.66189 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0958, "high": 0.0964, "low": 0.0942, "close": 0.0947, "volume": 809547.3, "close_time": 1751500799999, "quote_volume": 77194.02955, "trades": 1010, "taker_buy_base": 443471.0, "taker_buy_quote": 42246.02585 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0931, "close": 0.0931, "volume": 639485.5, "close_time": 1751515199999, "quote_volume": 60204.87329, "trades": 900, "taker_buy_base": 251055.3, "taker_buy_quote": 23639.6645 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.093, "high": 0.0974, "low": 0.093, "close": 0.0966, "volume": 791101.2, "close_time": 1751529599999, "quote_volume": 75713.26556, "trades": 1279, "taker_buy_base": 375348.0, "taker_buy_quote": 35918.51917 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0966, "high": 0.0983, "low": 0.0947, "close": 0.0948, "volume": 753507.9, "close_time": 1751543999999, "quote_volume": 72657.16864, "trades": 1194, "taker_buy_base": 482666.0, "taker_buy_quote": 46555.54605 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0948, "high": 0.0968, "low": 0.0922, "close": 0.0925, "volume": 1891234.6, "close_time": 1751558399999, "quote_volume": 179038.76924, "trades": 2237, "taker_buy_base": 767423.1, "taker_buy_quote": 72863.88649 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0926, "close": 0.0941, "volume": 616000.3, "close_time": 1751572799999, "quote_volume": 57740.2717, "trades": 539, "taker_buy_base": 437561.1, "taker_buy_quote": 41035.34543 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0941, "high": 0.0951, "low": 0.0941, "close": 0.0946, "volume": 265517.1, "close_time": 1751587199999, "quote_volume": 25133.43119, "trades": 360, "taker_buy_base": 132267.5, "taker_buy_quote": 12520.00784 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0931, "close": 0.0934, "volume": 471208.7, "close_time": 1751601599999, "quote_volume": 44327.4453, "trades": 602, "taker_buy_base": 282509.8, "taker_buy_quote": 26594.93685 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0901, "close": 0.0901, "volume": 657384.9, "close_time": 1751615999999, "quote_volume": 60797.92178, "trades": 578, "taker_buy_base": 240121.9, "taker_buy_quote": 22091.39738 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0901, "high": 0.0916, "low": 0.0894, "close": 0.0909, "volume": 227698.1, "close_time": 1751630399999, "quote_volume": 20657.87336, "trades": 353, "taker_buy_base": 134577.5, "taker_buy_quote": 12195.44558 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0888, "close": 0.0889, "volume": 337522.9, "close_time": 1751644799999, "quote_volume": 30337.83054, "trades": 688, "taker_buy_base": 202946.2, "taker_buy_quote": 18238.36789 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0876, "close": 0.0883, "volume": 390233.2, "close_time": 1751659199999, "quote_volume": 34487.14902, "trades": 603, "taker_buy_base": 198835.0, "taker_buy_quote": 17573.64839 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0882, "high": 0.0901, "low": 0.088, "close": 0.0892, "volume": 165813.6, "close_time": 1751673599999, "quote_volume": 14778.39031, "trades": 287, "taker_buy_base": 107327.7, "taker_buy_quote": 9563.18992 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.089, "high": 0.0906, "low": 0.0886, "close": 0.09, "volume": 223856.6, "close_time": 1751687999999, "quote_volume": 20080.38098, "trades": 352, "taker_buy_base": 107463.7, "taker_buy_quote": 9630.38533 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.09, "high": 0.0907, "low": 0.0891, "close": 0.0901, "volume": 178615.3, "close_time": 1751702399999, "quote_volume": 16052.14122, "trades": 323, "taker_buy_base": 94172.2, "taker_buy_quote": 8451.35292 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0892, "close": 0.0896, "volume": 316065.5, "close_time": 1751716799999, "quote_volume": 28338.59134, "trades": 354, "taker_buy_base": 209778.2, "taker_buy_quote": 18789.97376 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0882, "close": 0.0882, "volume": 372860.8, "close_time": 1751731199999, "quote_volume": 33077.09635, "trades": 435, "taker_buy_base": 170607.8, "taker_buy_quote": 15169.64519 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0871, "close": 0.0879, "volume": 328489.7, "close_time": 1751745599999, "quote_volume": 28929.75117, "trades": 450, "taker_buy_base": 186555.4, "taker_buy_quote": 16401.61779 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0878, "close": 0.0886, "volume": 104543.7, "close_time": 1751759999999, "quote_volume": 9258.20001, "trades": 149, "taker_buy_base": 40993.4, "taker_buy_quote": 3631.05902 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.088, "close": 0.0882, "volume": 157255.0, "close_time": 1751774399999, "quote_volume": 13908.08416, "trades": 226, "taker_buy_base": 57895.9, "taker_buy_quote": 5123.34495 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0881, "high": 0.0893, "low": 0.0879, "close": 0.0885, "volume": 171713.4, "close_time": 1751788799999, "quote_volume": 15203.37941, "trades": 284, "taker_buy_base": 116899.6, "taker_buy_quote": 10349.60443 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0883, "high": 0.0889, "low": 0.088, "close": 0.0889, "volume": 171852.5, "close_time": 1751803199999, "quote_volume": 15194.02258, "trades": 285, "taker_buy_base": 92241.1, "taker_buy_quote": 8146.70348 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0889, "high": 0.0909, "low": 0.0886, "close": 0.0901, "volume": 496669.5, "close_time": 1751817599999, "quote_volume": 44680.16011, "trades": 856, "taker_buy_base": 219359.1, "taker_buy_quote": 19738.52704 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0894, "close": 0.0903, "volume": 387006.6, "close_time": 1751831999999, "quote_volume": 34901.92787, "trades": 812, "taker_buy_base": 176397.7, "taker_buy_quote": 15908.76995 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0904, "high": 0.0934, "low": 0.0902, "close": 0.0905, "volume": 483893.8, "close_time": 1751846399999, "quote_volume": 44241.8282, "trades": 676, "taker_buy_base": 253185.3, "taker_buy_quote": 23175.00823 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0906, "high": 0.092, "low": 0.09, "close": 0.0911, "volume": 444785.4, "close_time": 1751860799999, "quote_volume": 40398.05777, "trades": 754, "taker_buy_base": 196165.8, "taker_buy_quote": 17802.324 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0895, "close": 0.0907, "volume": 351177.3, "close_time": 1751875199999, "quote_volume": 31787.00874, "trades": 547, "taker_buy_base": 181156.9, "taker_buy_quote": 16386.33742 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0889, "close": 0.0893, "volume": 360704.4, "close_time": 1751889599999, "quote_volume": 32429.93567, "trades": 558, "taker_buy_base": 191543.5, "taker_buy_quote": 17214.11094 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0894, "high": 0.0902, "low": 0.0882, "close": 0.0888, "volume": 837071.0, "close_time": 1751903999999, "quote_volume": 74415.31273, "trades": 974, "taker_buy_base": 431531.6, "taker_buy_quote": 38395.96937 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0872, "close": 0.0882, "volume": 756336.6, "close_time": 1751918399999, "quote_volume": 66870.3218, "trades": 1098, "taker_buy_base": 424674.6, "taker_buy_quote": 37537.21633 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0868, "close": 0.0876, "volume": 476558.8, "close_time": 1751932799999, "quote_volume": 41571.2172, "trades": 707, "taker_buy_base": 244865.7, "taker_buy_quote": 21357.46575 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0875, "high": 0.088, "low": 0.0863, "close": 0.0866, "volume": 524117.7, "close_time": 1751947199999, "quote_volume": 45621.39607, "trades": 708, "taker_buy_base": 271545.1, "taker_buy_quote": 23645.21037 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0865, "high": 0.0875, "low": 0.0863, "close": 0.0875, "volume": 161407.4, "close_time": 1751961599999, "quote_volume": 14028.42648, "trades": 309, "taker_buy_base": 85592.0, "taker_buy_quote": 7439.68456 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0875, "high": 0.0907, "low": 0.0869, "close": 0.0897, "volume": 567413.7, "close_time": 1751975999999, "quote_volume": 50624.49565, "trades": 810, "taker_buy_base": 355957.0, "taker_buy_quote": 31771.75055 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0898, "high": 0.091, "low": 0.0888, "close": 0.089, "volume": 845620.8, "close_time": 1751990399999, "quote_volume": 76019.77295, "trades": 1434, "taker_buy_base": 466375.7, "taker_buy_quote": 41929.98928 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0891, "high": 0.0924, "low": 0.0891, "close": 0.0918, "volume": 899761.3, "close_time": 1752004799999, "quote_volume": 81979.70674, "trades": 1286, "taker_buy_base": 401092.4, "taker_buy_quote": 36553.52295 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0909, "close": 0.0913, "volume": 249612.9, "close_time": 1752019199999, "quote_volume": 22821.84408, "trades": 396, "taker_buy_base": 133823.3, "taker_buy_quote": 12235.01038 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0904, "close": 0.0908, "volume": 233174.3, "close_time": 1752033599999, "quote_volume": 21209.4488, "trades": 346, "taker_buy_base": 123960.2, "taker_buy_quote": 11269.3995 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0907, "high": 0.0931, "low": 0.0907, "close": 0.0929, "volume": 621202.7, "close_time": 1752047999999, "quote_volume": 57281.76934, "trades": 848, "taker_buy_base": 318180.2, "taker_buy_quote": 29335.16183 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0929, "high": 0.093, "low": 0.0919, "close": 0.0922, "volume": 573242.6, "close_time": 1752062399999, "quote_volume": 52940.56348, "trades": 841, "taker_buy_base": 265304.7, "taker_buy_quote": 24506.68287 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0913, "close": 0.0921, "volume": 1456394.5, "close_time": 1752076799999, "quote_volume": 134821.04587, "trades": 1603, "taker_buy_base": 845796.1, "taker_buy_quote": 78314.81908 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0921, "high": 0.0959, "low": 0.0917, "close": 0.0954, "volume": 1186146.1, "close_time": 1752091199999, "quote_volume": 111140.34174, "trades": 1508, "taker_buy_base": 530549.2, "taker_buy_quote": 49799.6879 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0955, "high": 0.099, "low": 0.0951, "close": 0.098, "volume": 3591443.0, "close_time": 1752105599999, "quote_volume": 347595.86274, "trades": 2900, "taker_buy_base": 1627199.1, "taker_buy_quote": 157375.72752 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.098, "high": 0.0999, "low": 0.0973, "close": 0.099, "volume": 839330.6, "close_time": 1752119999999, "quote_volume": 82691.63855, "trades": 1180, "taker_buy_base": 399366.3, "taker_buy_quote": 39339.37543 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.099, "high": 0.1025, "low": 0.0989, "close": 0.1012, "volume": 1350841.9, "close_time": 1752134399999, "quote_volume": 135832.74851, "trades": 1802, "taker_buy_base": 626771.6, "taker_buy_quote": 63026.15316 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1013, "high": 0.1023, "low": 0.0997, "close": 0.1002, "volume": 1001892.7, "close_time": 1752148799999, "quote_volume": 101160.95754, "trades": 1550, "taker_buy_base": 469394.2, "taker_buy_quote": 47369.15088 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1003, "high": 0.1017, "low": 0.0992, "close": 0.1002, "volume": 773288.8, "close_time": 1752163199999, "quote_volume": 77674.27559, "trades": 1293, "taker_buy_base": 366234.7, "taker_buy_quote": 36766.84368 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1003, "high": 0.1083, "low": 0.1001, "close": 0.1078, "volume": 3017986.3, "close_time": 1752177599999, "quote_volume": 319796.31022, "trades": 3303, "taker_buy_base": 1422705.1, "taker_buy_quote": 150728.74115 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1077, "high": 0.1128, "low": 0.1072, "close": 0.1108, "volume": 2608481.2, "close_time": 1752191999999, "quote_volume": 288109.39432, "trades": 2911, "taker_buy_base": 999503.4, "taker_buy_quote": 110317.70544 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1109, "high": 0.1135, "low": 0.1086, "close": 0.1131, "volume": 1613978.6, "close_time": 1752206399999, "quote_volume": 179447.4734, "trades": 2339, "taker_buy_base": 814603.7, "taker_buy_quote": 90630.54548 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1131, "high": 0.116, "low": 0.1104, "close": 0.1115, "volume": 2208976.4, "close_time": 1752220799999, "quote_volume": 250394.18283, "trades": 2920, "taker_buy_base": 1082170.4, "taker_buy_quote": 122567.52188 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1116, "high": 0.1175, "low": 0.111, "close": 0.1164, "volume": 1872843.3, "close_time": 1752235199999, "quote_volume": 215613.27209, "trades": 2306, "taker_buy_base": 881582.2, "taker_buy_quote": 101415.68984 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1161, "high": 0.1184, "low": 0.1121, "close": 0.1126, "volume": 3737628.2, "close_time": 1752249599999, "quote_volume": 432168.15878, "trades": 5180, "taker_buy_base": 2212782.4, "taker_buy_quote": 255715.83657 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1127, "high": 0.1149, "low": 0.1112, "close": 0.1148, "volume": 1896487.2, "close_time": 1752263999999, "quote_volume": 214262.30503, "trades": 3003, "taker_buy_base": 849525.2, "taker_buy_quote": 95927.4684 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1062, "close": 0.1085, "volume": 1833954.7, "close_time": 1752278399999, "quote_volume": 202384.50298, "trades": 2507, "taker_buy_base": 940490.4, "taker_buy_quote": 103715.83082 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1084, "high": 0.11, "low": 0.1067, "close": 0.1091, "volume": 679015.9, "close_time": 1752292799999, "quote_volume": 73647.87776, "trades": 1284, "taker_buy_base": 323561.7, "taker_buy_quote": 35041.3473 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1055, "close": 0.1075, "volume": 619667.3, "close_time": 1752307199999, "quote_volume": 66433.71177, "trades": 1088, "taker_buy_base": 361445.0, "taker_buy_quote": 38733.4458 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1075, "high": 0.1086, "low": 0.107, "close": 0.1079, "volume": 559461.0, "close_time": 1752321599999, "quote_volume": 60382.78256, "trades": 904, "taker_buy_base": 286356.8, "taker_buy_quote": 30907.14269 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1013, "close": 0.102, "volume": 1686751.3, "close_time": 1752335999999, "quote_volume": 175115.07369, "trades": 2493, "taker_buy_base": 1029051.3, "taker_buy_quote": 106630.11692 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.102, "high": 0.1054, "low": 0.1013, "close": 0.1051, "volume": 699022.7, "close_time": 1752350399999, "quote_volume": 72853.54768, "trades": 1171, "taker_buy_base": 387248.1, "taker_buy_quote": 40401.27375 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1033, "close": 0.1051, "volume": 330584.5, "close_time": 1752364799999, "quote_volume": 34562.548, "trades": 699, "taker_buy_base": 167938.2, "taker_buy_quote": 17550.6467 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1053, "high": 0.1063, "low": 0.1042, "close": 0.1051, "volume": 366299.0, "close_time": 1752379199999, "quote_volume": 38481.36282, "trades": 657, "taker_buy_base": 221538.5, "taker_buy_quote": 23297.19485 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.105, "high": 0.1071, "low": 0.1043, "close": 0.1061, "volume": 461087.9, "close_time": 1752393599999, "quote_volume": 48829.86755, "trades": 888, "taker_buy_base": 212395.2, "taker_buy_quote": 22467.09053 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1064, "high": 0.1074, "low": 0.1051, "close": 0.1074, "volume": 546734.6, "close_time": 1752407999999, "quote_volume": 58101.92495, "trades": 1003, "taker_buy_base": 273133.2, "taker_buy_quote": 29018.66851 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1074, "high": 0.1115, "low": 0.1069, "close": 0.1076, "volume": 1203782.9, "close_time": 1752422399999, "quote_volume": 130964.4999, "trades": 1973, "taker_buy_base": 606290.6, "taker_buy_quote": 66009.59836 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1076, "high": 0.11, "low": 0.1066, "close": 0.1088, "volume": 733155.1, "close_time": 1752436799999, "quote_volume": 79592.21945, "trades": 1409, "taker_buy_base": 399189.7, "taker_buy_quote": 43315.94998 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1083, "high": 0.1095, "low": 0.1056, "close": 0.1074, "volume": 555935.0, "close_time": 1752451199999, "quote_volume": 59815.44457, "trades": 1072, "taker_buy_base": 321384.0, "taker_buy_quote": 34570.74465 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1075, "high": 0.1184, "low": 0.1068, "close": 0.1164, "volume": 2021511.6, "close_time": 1752465599999, "quote_volume": 228617.61805, "trades": 4013, "taker_buy_base": 1009882.7, "taker_buy_quote": 113995.52656 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1165, "high": 0.1276, "low": 0.1154, "close": 0.1249, "volume": 5609957.7, "close_time": 1752479999999, "quote_volume": 685889.78462, "trades": 7654, "taker_buy_base": 2747489.5, "taker_buy_quote": 335582.10481 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1249, "high": 0.1265, "low": 0.1191, "close": 0.1234, "volume": 4148695.9, "close_time": 1752494399999, "quote_volume": 510059.9741, "trades": 5794, "taker_buy_base": 2301186.2, "taker_buy_quote": 282772.54064 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1233, "high": 0.1261, "low": 0.1185, "close": 0.12, "volume": 3283297.3, "close_time": 1752508799999, "quote_volume": 401841.62138, "trades": 5278, "taker_buy_base": 1756924.7, "taker_buy_quote": 214939.20228 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1202, "high": 0.1222, "low": 0.1162, "close": 0.1173, "volume": 1544733.2, "close_time": 1752523199999, "quote_volume": 184181.65551, "trades": 2042, "taker_buy_base": 694426.4, "taker_buy_quote": 82719.49723 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1171, "high": 0.1191, "low": 0.1154, "close": 0.1182, "volume": 507519.6, "close_time": 1752537599999, "quote_volume": 59637.88808, "trades": 803, "taker_buy_base": 223123.6, "taker_buy_quote": 26278.87118 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.118, "high": 0.1217, "low": 0.116, "close": 0.1193, "volume": 2057985.9, "close_time": 1752551999999, "quote_volume": 244520.99151, "trades": 3195, "taker_buy_base": 1104177.6, "taker_buy_quote": 130865.79483 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1188, "high": 0.1244, "low": 0.1135, "close": 0.1162, "volume": 4122154.7, "close_time": 1752566399999, "quote_volume": 492539.78854, "trades": 4968, "taker_buy_base": 1984738.0, "taker_buy_quote": 237519.61726 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1161, "high": 0.1205, "low": 0.1142, "close": 0.119, "volume": 1286936.4, "close_time": 1752580799999, "quote_volume": 150703.53068, "trades": 1832, "taker_buy_base": 619624.6, "taker_buy_quote": 72571.39186 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1191, "high": 0.1257, "low": 0.1172, "close": 0.1223, "volume": 3192949.2, "close_time": 1752595199999, "quote_volume": 387452.14259, "trades": 4729, "taker_buy_base": 1451136.0, "taker_buy_quote": 176341.57307 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1223, "high": 0.1256, "low": 0.1195, "close": 0.1197, "volume": 1405160.6, "close_time": 1752609599999, "quote_volume": 172988.20699, "trades": 2623, "taker_buy_base": 817633.6, "taker_buy_quote": 100547.62687 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1197, "high": 0.1248, "low": 0.119, "close": 0.1246, "volume": 841183.7, "close_time": 1752623999999, "quote_volume": 102670.72855, "trades": 1580, "taker_buy_base": 368962.0, "taker_buy_quote": 45033.46608 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1191, "close": 0.1207, "volume": 920963.5, "close_time": 1752638399999, "quote_volume": 112952.05091, "trades": 1561, "taker_buy_base": 526814.6, "taker_buy_quote": 64826.67676 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1209, "high": 0.1242, "low": 0.1196, "close": 0.1233, "volume": 1284785.0, "close_time": 1752652799999, "quote_volume": 157564.92368, "trades": 2023, "taker_buy_base": 470161.0, "taker_buy_quote": 57603.19713 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1233, "high": 0.1248, "low": 0.1224, "close": 0.1225, "volume": 1554797.3, "close_time": 1752667199999, "quote_volume": 192820.87166, "trades": 1936, "taker_buy_base": 1101082.0, "taker_buy_quote": 136647.99332 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1226, "high": 0.1244, "low": 0.1211, "close": 0.122, "volume": 2349251.4, "close_time": 1752681599999, "quote_volume": 286735.10902, "trades": 3227, "taker_buy_base": 934704.3, "taker_buy_quote": 114270.28983 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1222, "high": 0.1249, "low": 0.121, "close": 0.1226, "volume": 1037047.1, "close_time": 1752695999999, "quote_volume": 127332.50165, "trades": 2236, "taker_buy_base": 589491.1, "taker_buy_quote": 72295.81411 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1226, "high": 0.126, "low": 0.1206, "close": 0.1213, "volume": 1842828.7, "close_time": 1752710399999, "quote_volume": 226983.5513, "trades": 2846, "taker_buy_base": 922200.7, "taker_buy_quote": 113436.81743 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1212, "high": 0.124, "low": 0.114, "close": 0.1174, "volume": 1814086.6, "close_time": 1752724799999, "quote_volume": 218337.1737, "trades": 2873, "taker_buy_base": 767680.2, "taker_buy_quote": 92670.86789 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1173, "high": 0.123, "low": 0.1171, "close": 0.1222, "volume": 1376344.6, "close_time": 1752739199999, "quote_volume": 165834.70075, "trades": 2599, "taker_buy_base": 704647.3, "taker_buy_quote": 84823.55139 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1223, "high": 0.1253, "low": 0.1219, "close": 0.123, "volume": 1510023.5, "close_time": 1752753599999, "quote_volume": 185927.84293, "trades": 2716, "taker_buy_base": 570119.2, "taker_buy_quote": 70243.19519 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.123, "high": 0.1281, "low": 0.1202, "close": 0.1254, "volume": 2692012.7, "close_time": 1752767999999, "quote_volume": 335904.10751, "trades": 2884, "taker_buy_base": 1620585.5, "taker_buy_quote": 202427.77615 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1214, "close": 0.1215, "volume": 1747481.2, "close_time": 1752782399999, "quote_volume": 215824.34656, "trades": 2352, "taker_buy_base": 848074.6, "taker_buy_quote": 104499.56908 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1215, "high": 0.1253, "low": 0.1198, "close": 0.1234, "volume": 1413579.7, "close_time": 1752796799999, "quote_volume": 174013.24082, "trades": 1928, "taker_buy_base": 733927.9, "taker_buy_quote": 90342.8192 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1234, "high": 0.1269, "low": 0.1221, "close": 0.1248, "volume": 1336943.4, "close_time": 1752811199999, "quote_volume": 166598.03655, "trades": 1746, "taker_buy_base": 690842.1, "taker_buy_quote": 86087.39553 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1249, "high": 0.131, "low": 0.1242, "close": 0.1248, "volume": 2076277.1, "close_time": 1752825599999, "quote_volume": 264559.22156, "trades": 2403, "taker_buy_base": 1162826.8, "taker_buy_quote": 148098.17095 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1249, "high": 0.1278, "low": 0.1215, "close": 0.1225, "volume": 2267261.0, "close_time": 1752839999999, "quote_volume": 281759.75749, "trades": 3157, "taker_buy_base": 1189870.5, "taker_buy_quote": 147989.36821 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1225, "high": 0.1254, "low": 0.1164, "close": 0.1179, "volume": 2409140.1, "close_time": 1752854399999, "quote_volume": 291978.47848, "trades": 3909, "taker_buy_base": 1036013.6, "taker_buy_quote": 125944.70044 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1179, "high": 0.1203, "low": 0.115, "close": 0.117, "volume": 1085483.4, "close_time": 1752868799999, "quote_volume": 128055.6033, "trades": 1828, "taker_buy_base": 612108.4, "taker_buy_quote": 72279.7095 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1125, "close": 0.1169, "volume": 1624508.7, "close_time": 1752883199999, "quote_volume": 187632.89278, "trades": 2378, "taker_buy_base": 747726.0, "taker_buy_quote": 86407.39178 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1169, "high": 0.1186, "low": 0.1128, "close": 0.1184, "volume": 1016435.3, "close_time": 1752897599999, "quote_volume": 117574.72216, "trades": 2180, "taker_buy_base": 413943.4, "taker_buy_quote": 47848.30908 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1185, "high": 0.1193, "low": 0.1158, "close": 0.116, "volume": 423844.8, "close_time": 1752911999999, "quote_volume": 49798.31923, "trades": 1382, "taker_buy_base": 197740.2, "taker_buy_quote": 23232.22474 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.116, "high": 0.117, "low": 0.1149, "close": 0.116, "volume": 472324.0, "close_time": 1752926399999, "quote_volume": 54843.01132, "trades": 1339, "taker_buy_base": 212956.4, "taker_buy_quote": 24690.58762 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.116, "high": 0.1169, "low": 0.1143, "close": 0.1156, "volume": 908449.4, "close_time": 1752940799999, "quote_volume": 104970.80051, "trades": 1877, "taker_buy_base": 445567.8, "taker_buy_quote": 51550.91721 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1155, "high": 0.1175, "low": 0.1149, "close": 0.117, "volume": 532890.6, "close_time": 1752955199999, "quote_volume": 61949.71567, "trades": 1016, "taker_buy_base": 271514.9, "taker_buy_quote": 31543.6351 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.117, "high": 0.1191, "low": 0.1166, "close": 0.1173, "volume": 758555.9, "close_time": 1752969599999, "quote_volume": 89374.74917, "trades": 1645, "taker_buy_base": 253232.5, "taker_buy_quote": 29850.14449 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1174, "high": 0.119, "low": 0.1166, "close": 0.1179, "volume": 484396.4, "close_time": 1752983999999, "quote_volume": 57074.44421, "trades": 1426, "taker_buy_base": 217785.5, "taker_buy_quote": 25632.09622 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1178, "high": 0.1211, "low": 0.1174, "close": 0.121, "volume": 599554.8, "close_time": 1752998399999, "quote_volume": 71454.31121, "trades": 1602, "taker_buy_base": 389195.0, "taker_buy_quote": 46370.94899 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1208, "high": 0.123, "low": 0.1201, "close": 0.1223, "volume": 1071433.3, "close_time": 1753012799999, "quote_volume": 130077.26202, "trades": 1911, "taker_buy_base": 532882.2, "taker_buy_quote": 64694.72424 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1214, "close": 0.1237, "volume": 786625.4, "close_time": 1753027199999, "quote_volume": 96367.09034, "trades": 1831, "taker_buy_base": 357349.2, "taker_buy_quote": 43700.46395 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1239, "high": 0.1249, "low": 0.1219, "close": 0.1234, "volume": 782919.6, "close_time": 1753041599999, "quote_volume": 96683.29866, "trades": 2215, "taker_buy_base": 350191.5, "taker_buy_quote": 43227.57579 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1234, "high": 0.124, "low": 0.1187, "close": 0.1213, "volume": 1032941.9, "close_time": 1753055999999, "quote_volume": 125376.82267, "trades": 2600, "taker_buy_base": 533235.4, "taker_buy_quote": 64730.21844 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1212, "high": 0.1254, "low": 0.1188, "close": 0.1249, "volume": 1168887.9, "close_time": 1753070399999, "quote_volume": 142077.53286, "trades": 2716, "taker_buy_base": 509201.2, "taker_buy_quote": 61574.6551 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.125, "high": 0.1267, "low": 0.1238, "close": 0.1257, "volume": 307301.0, "close_time": 1753084799999, "quote_volume": 38462.98867, "trades": 1192, "taker_buy_base": 132738.9, "taker_buy_quote": 16609.45562 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1231, "close": 0.1253, "volume": 752446.6, "close_time": 1753099199999, "quote_volume": 93916.72856, "trades": 2069, "taker_buy_base": 399148.7, "taker_buy_quote": 49795.16711 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1254, "high": 0.1281, "low": 0.1237, "close": 0.125, "volume": 1039112.6, "close_time": 1753113599999, "quote_volume": 130870.85783, "trades": 2304, "taker_buy_base": 562214.2, "taker_buy_quote": 70811.34143 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1203, "close": 0.1212, "volume": 1092495.0, "close_time": 1753127999999, "quote_volume": 134181.15577, "trades": 2836, "taker_buy_base": 569706.8, "taker_buy_quote": 69938.71648 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1211, "high": 0.1249, "low": 0.1207, "close": 0.1233, "volume": 570849.8, "close_time": 1753142399999, "quote_volume": 69999.81096, "trades": 1356, "taker_buy_base": 226139.6, "taker_buy_quote": 27730.87631 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1234, "high": 0.1255, "low": 0.1187, "close": 0.1212, "volume": 1377543.0, "close_time": 1753156799999, "quote_volume": 168218.46337, "trades": 3087, "taker_buy_base": 687449.5, "taker_buy_quote": 83771.73163 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1176, "close": 0.1188, "volume": 1925952.2, "close_time": 1753171199999, "quote_volume": 229900.27437, "trades": 3186, "taker_buy_base": 1260775.1, "taker_buy_quote": 150628.40163 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.119, "high": 0.1191, "low": 0.1152, "close": 0.1185, "volume": 990859.3, "close_time": 1753185599999, "quote_volume": 116069.10963, "trades": 2246, "taker_buy_base": 529104.6, "taker_buy_quote": 62032.33915 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1184, "high": 0.1202, "low": 0.1161, "close": 0.1191, "volume": 1448268.3, "close_time": 1753199999999, "quote_volume": 171640.97163, "trades": 2919, "taker_buy_base": 601464.8, "taker_buy_quote": 71238.06056 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.119, "high": 0.1228, "low": 0.1183, "close": 0.1199, "volume": 1389895.5, "close_time": 1753214399999, "quote_volume": 167777.40806, "trades": 3146, "taker_buy_base": 643520.6, "taker_buy_quote": 77503.32694 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1198, "high": 0.1248, "low": 0.1196, "close": 0.1241, "volume": 661727.0, "close_time": 1753228799999, "quote_volume": 80941.5329, "trades": 922, "taker_buy_base": 240737.6, "taker_buy_quote": 29416.53003 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.124, "high": 0.1242, "low": 0.1206, "close": 0.1208, "volume": 560087.1, "close_time": 1753243199999, "quote_volume": 68309.91228, "trades": 1347, "taker_buy_base": 301659.7, "taker_buy_quote": 36791.24724 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1208, "high": 0.123, "low": 0.1192, "close": 0.1196, "volume": 1346667.5, "close_time": 1753257599999, "quote_volume": 162188.23341, "trades": 1321, "taker_buy_base": 1042045.4, "taker_buy_quote": 125344.72335 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1196, "high": 0.1218, "low": 0.1174, "close": 0.1183, "volume": 1138848.1, "close_time": 1753271999999, "quote_volume": 135370.96268, "trades": 1945, "taker_buy_base": 648321.9, "taker_buy_quote": 77041.36906 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1094, "close": 0.1131, "volume": 2634231.0, "close_time": 1753286399999, "quote_volume": 298954.31043, "trades": 3859, "taker_buy_base": 1373062.8, "taker_buy_quote": 155840.96244 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1061, "close": 0.1082, "volume": 2371899.9, "close_time": 1753300799999, "quote_volume": 257950.08608, "trades": 3228, "taker_buy_base": 1364371.0, "taker_buy_quote": 148107.58794 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1082, "high": 0.1092, "low": 0.103, "close": 0.1081, "volume": 2368845.7, "close_time": 1753315199999, "quote_volume": 254197.0444, "trades": 2933, "taker_buy_base": 841628.8, "taker_buy_quote": 89901.02599 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1081, "high": 0.1108, "low": 0.1075, "close": 0.109, "volume": 678642.3, "close_time": 1753329599999, "quote_volume": 74155.53929, "trades": 1638, "taker_buy_base": 323068.0, "taker_buy_quote": 35284.58091 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1092, "high": 0.1096, "low": 0.0998, "close": 0.1039, "volume": 1946204.1, "close_time": 1753343999999, "quote_volume": 202239.974, "trades": 3309, "taker_buy_base": 1066078.9, "taker_buy_quote": 110766.71471 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1039, "high": 0.1061, "low": 0.1029, "close": 0.1056, "volume": 1529708.1, "close_time": 1753358399999, "quote_volume": 160281.47882, "trades": 1870, "taker_buy_base": 808662.9, "taker_buy_quote": 84633.32272 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1056, "high": 0.1099, "low": 0.1036, "close": 0.108, "volume": 1302837.6, "close_time": 1753372799999, "quote_volume": 138512.51183, "trades": 2422, "taker_buy_base": 656941.3, "taker_buy_quote": 69725.11093 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1046, "close": 0.1067, "volume": 1742508.7, "close_time": 1753387199999, "quote_volume": 186857.44775, "trades": 2409, "taker_buy_base": 827909.2, "taker_buy_quote": 88766.38412 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1067, "high": 0.108, "low": 0.1054, "close": 0.1058, "volume": 1237978.0, "close_time": 1753401599999, "quote_volume": 132238.5628, "trades": 1764, "taker_buy_base": 479837.0, "taker_buy_quote": 51240.79337 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.106, "high": 0.106, "low": 0.1015, "close": 0.1029, "volume": 1377686.3, "close_time": 1753415999999, "quote_volume": 143401.05979, "trades": 2667, "taker_buy_base": 727835.8, "taker_buy_quote": 75644.66434 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1028, "high": 0.1047, "low": 0.1016, "close": 0.104, "volume": 1396518.7, "close_time": 1753430399999, "quote_volume": 144102.13374, "trades": 2093, "taker_buy_base": 874600.7, "taker_buy_quote": 90202.27434 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.104, "high": 0.1071, "low": 0.1039, "close": 0.1066, "volume": 935656.0, "close_time": 1753444799999, "quote_volume": 98776.92281, "trades": 1892, "taker_buy_base": 404509.6, "taker_buy_quote": 42726.28703 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1066, "high": 0.1072, "low": 0.102, "close": 0.1033, "volume": 1684351.3, "close_time": 1753459199999, "quote_volume": 176832.29304, "trades": 2441, "taker_buy_base": 793345.2, "taker_buy_quote": 83008.98654 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1032, "high": 0.106, "low": 0.1023, "close": 0.1052, "volume": 512234.2, "close_time": 1753473599999, "quote_volume": 53283.39635, "trades": 1443, "taker_buy_base": 276628.2, "taker_buy_quote": 28777.54727 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1052, "high": 0.1097, "low": 0.1051, "close": 0.1092, "volume": 691804.8, "close_time": 1753487999999, "quote_volume": 75062.90386, "trades": 1381, "taker_buy_base": 281927.7, "taker_buy_quote": 30629.73478 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1092, "high": 0.1105, "low": 0.1085, "close": 0.1101, "volume": 366242.9, "close_time": 1753502399999, "quote_volume": 40131.16741, "trades": 864, "taker_buy_base": 193455.9, "taker_buy_quote": 21209.83665 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1101, "high": 0.1114, "low": 0.1097, "close": 0.1103, "volume": 272142.4, "close_time": 1753516799999, "quote_volume": 30094.20566, "trades": 618, "taker_buy_base": 146190.1, "taker_buy_quote": 16167.37552 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1103, "high": 0.1122, "low": 0.1103, "close": 0.1111, "volume": 506752.7, "close_time": 1753531199999, "quote_volume": 56415.59479, "trades": 901, "taker_buy_base": 288650.8, "taker_buy_quote": 32140.28179 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.111, "high": 0.1164, "low": 0.1105, "close": 0.116, "volume": 2094725.0, "close_time": 1753545599999, "quote_volume": 239747.14062, "trades": 2317, "taker_buy_base": 1096449.1, "taker_buy_quote": 125627.50682 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1162, "high": 0.1242, "low": 0.115, "close": 0.1175, "volume": 7222913.1, "close_time": 1753559999999, "quote_volume": 860103.84406, "trades": 6343, "taker_buy_base": 3535225.1, "taker_buy_quote": 420631.37965 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1173, "high": 0.1182, "low": 0.1158, "close": 0.1164, "volume": 636433.4, "close_time": 1753574399999, "quote_volume": 74495.97341, "trades": 691, "taker_buy_base": 376836.1, "taker_buy_quote": 44063.7471 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1164, "high": 0.1206, "low": 0.1147, "close": 0.1203, "volume": 727862.0, "close_time": 1753588799999, "quote_volume": 85656.30189, "trades": 1340, "taker_buy_base": 333372.0, "taker_buy_quote": 39238.64563 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1201, "high": 0.1322, "low": 0.1198, "close": 0.1264, "volume": 5153285.0, "close_time": 1753603199999, "quote_volume": 656900.62304, "trades": 5394, "taker_buy_base": 2869272.2, "taker_buy_quote": 366487.57646 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1265, "high": 0.1318, "low": 0.1239, "close": 0.1294, "volume": 4167215.4, "close_time": 1753617599999, "quote_volume": 532610.41941, "trades": 4551, "taker_buy_base": 1843167.5, "taker_buy_quote": 235994.21215 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1293, "high": 0.1346, "low": 0.1261, "close": 0.1328, "volume": 4746275.5, "close_time": 1753631999999, "quote_volume": 622769.99012, "trades": 5812, "taker_buy_base": 2496133.9, "taker_buy_quote": 327860.41831 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1329, "high": 0.1468, "low": 0.1319, "close": 0.1358, "volume": 9179878.7, "close_time": 1753646399999, "quote_volume": 1273093.57829, "trades": 8731, "taker_buy_base": 4655467.8, "taker_buy_quote": 646568.68281 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.136, "high": 0.1451, "low": 0.1345, "close": 0.1392, "volume": 4157162.6, "close_time": 1753660799999, "quote_volume": 582831.78279, "trades": 5330, "taker_buy_base": 1979972.3, "taker_buy_quote": 278223.45945 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1393, "high": 0.1451, "low": 0.1334, "close": 0.1342, "volume": 4644174.2, "close_time": 1753675199999, "quote_volume": 651924.37184, "trades": 5721, "taker_buy_base": 2264963.7, "taker_buy_quote": 318193.93528 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1341, "high": 0.1374, "low": 0.1336, "close": 0.1343, "volume": 1414777.0, "close_time": 1753689599999, "quote_volume": 191354.69254, "trades": 2624, "taker_buy_base": 568959.8, "taker_buy_quote": 76948.19111 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1345, "high": 0.1381, "low": 0.1342, "close": 0.1376, "volume": 1186307.1, "close_time": 1753703999999, "quote_volume": 160796.83953, "trades": 1984, "taker_buy_base": 572218.8, "taker_buy_quote": 77526.8806 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1375, "high": 0.1389, "low": 0.1298, "close": 0.1307, "volume": 3106927.4, "close_time": 1753718399999, "quote_volume": 414312.70598, "trades": 4381, "taker_buy_base": 1442409.4, "taker_buy_quote": 192514.96457 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1308, "high": 0.1321, "low": 0.1278, "close": 0.1284, "volume": 1820980.4, "close_time": 1753732799999, "quote_volume": 236830.68395, "trades": 2350, "taker_buy_base": 873739.4, "taker_buy_quote": 113654.80278 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1239, "close": 0.1246, "volume": 1212568.0, "close_time": 1753747199999, "quote_volume": 152792.61429, "trades": 1810, "taker_buy_base": 659914.4, "taker_buy_quote": 83012.51319 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1245, "high": 0.1287, "low": 0.1225, "close": 0.1282, "volume": 1697106.2, "close_time": 1753761599999, "quote_volume": 213762.69632, "trades": 3088, "taker_buy_base": 892175.3, "taker_buy_quote": 112322.06411 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.1281, "high": 0.134, "low": 0.1271, "close": 0.1337, "volume": 2574033.4, "close_time": 1753775999999, "quote_volume": 335736.4525, "trades": 3304, "taker_buy_base": 1247762.2, "taker_buy_quote": 162388.93301 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1336, "high": 0.1344, "low": 0.1266, "close": 0.1278, "volume": 1577427.2, "close_time": 1753790399999, "quote_volume": 205563.91351, "trades": 2288, "taker_buy_base": 793972.3, "taker_buy_quote": 103538.74751 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1277, "high": 0.1294, "low": 0.1206, "close": 0.1219, "volume": 3272496.5, "close_time": 1753804799999, "quote_volume": 405332.00486, "trades": 4116, "taker_buy_base": 1568934.0, "taker_buy_quote": 194242.66388 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1218, "high": 0.1242, "low": 0.1206, "close": 0.1206, "volume": 1726755.2, "close_time": 1753819199999, "quote_volume": 210833.73165, "trades": 2324, "taker_buy_base": 928488.8, "taker_buy_quote": 113336.11102 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1207, "high": 0.122, "low": 0.1186, "close": 0.1214, "volume": 1459935.8, "close_time": 1753833599999, "quote_volume": 175424.16853, "trades": 2388, "taker_buy_base": 701205.7, "taker_buy_quote": 84148.34575 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1186, "close": 0.1209, "volume": 985136.2, "close_time": 1753847999999, "quote_volume": 118836.40404, "trades": 1761, "taker_buy_base": 397261.8, "taker_buy_quote": 47871.63401 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1209, "high": 0.1229, "low": 0.1192, "close": 0.1192, "volume": 928109.8, "close_time": 1753862399999, "quote_volume": 112365.05441, "trades": 1947, "taker_buy_base": 459538.1, "taker_buy_quote": 55568.53163 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1152, "close": 0.116, "volume": 1644749.9, "close_time": 1753876799999, "quote_volume": 193607.35766, "trades": 2279, "taker_buy_base": 996494.5, "taker_buy_quote": 117087.65278 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1159, "high": 0.1188, "low": 0.1142, "close": 0.1182, "volume": 1647103.4, "close_time": 1753891199999, "quote_volume": 191671.70381, "trades": 2695, "taker_buy_base": 801518.8, "taker_buy_quote": 93182.74467 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1182, "high": 0.1208, "low": 0.1121, "close": 0.1192, "volume": 3048140.6, "close_time": 1753905599999, "quote_volume": 357359.44095, "trades": 3268, "taker_buy_base": 1385432.9, "taker_buy_quote": 161764.82211 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1192, "high": 0.1209, "low": 0.1162, "close": 0.1191, "volume": 867979.7, "close_time": 1753919999999, "quote_volume": 102893.67642, "trades": 1339, "taker_buy_base": 380819.4, "taker_buy_quote": 45030.90498 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1191, "high": 0.12, "low": 0.1177, "close": 0.1195, "volume": 742397.5, "close_time": 1753934399999, "quote_volume": 88172.8326, "trades": 1543, "taker_buy_base": 358579.7, "taker_buy_quote": 42637.81156 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1197, "high": 0.1208, "low": 0.1189, "close": 0.1204, "volume": 419603.2, "close_time": 1753948799999, "quote_volume": 50345.1719, "trades": 804, "taker_buy_base": 204800.1, "taker_buy_quote": 24565.74823 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1204, "high": 0.1225, "low": 0.119, "close": 0.1192, "volume": 922096.4, "close_time": 1753963199999, "quote_volume": 111528.4006, "trades": 1012, "taker_buy_base": 480303.1, "taker_buy_quote": 57979.47682 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1126, "close": 0.1137, "volume": 2238381.7, "close_time": 1753977599999, "quote_volume": 258298.53679, "trades": 2613, "taker_buy_base": 1340845.8, "taker_buy_quote": 155137.95655 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1135, "high": 0.1173, "low": 0.1108, "close": 0.1111, "volume": 2015518.9, "close_time": 1753991999999, "quote_volume": 230050.64053, "trades": 2623, "taker_buy_base": 972878.9, "taker_buy_quote": 110934.71561 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1071, "close": 0.1077, "volume": 1115851.2, "close_time": 1754006399999, "quote_volume": 122286.36422, "trades": 1652, "taker_buy_base": 551741.4, "taker_buy_quote": 60426.76544 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1078, "high": 0.1102, "low": 0.1051, "close": 0.109, "volume": 1362199.6, "close_time": 1754020799999, "quote_volume": 146826.88823, "trades": 2375, "taker_buy_base": 634611.8, "taker_buy_quote": 68382.14517 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1066, "close": 0.1077, "volume": 1029634.7, "close_time": 1754035199999, "quote_volume": 111304.52708, "trades": 1929, "taker_buy_base": 511190.8, "taker_buy_quote": 55241.87426 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1051, "close": 0.1076, "volume": 1034275.8, "close_time": 1754049599999, "quote_volume": 110249.24368, "trades": 1831, "taker_buy_base": 512192.0, "taker_buy_quote": 54648.42641 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1075, "high": 0.1086, "low": 0.104, "close": 0.108, "volume": 1337790.3, "close_time": 1754063999999, "quote_volume": 143351.02361, "trades": 2501, "taker_buy_base": 637404.9, "taker_buy_quote": 68195.71783 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1079, "high": 0.108, "low": 0.1038, "close": 0.1064, "volume": 971025.8, "close_time": 1754078399999, "quote_volume": 102725.09823, "trades": 2000, "taker_buy_base": 511418.8, "taker_buy_quote": 54075.29297 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1005, "close": 0.1037, "volume": 924234.2, "close_time": 1754092799999, "quote_volume": 95840.07419, "trades": 1795, "taker_buy_base": 469602.7, "taker_buy_quote": 48648.75584 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.104, "high": 0.1049, "low": 0.1035, "close": 0.1044, "volume": 243338.2, "close_time": 1754107199999, "quote_volume": 25440.39136, "trades": 355, "taker_buy_base": 155229.6, "taker_buy_quote": 16227.05387 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1015, "close": 0.1044, "volume": 524335.3, "close_time": 1754121599999, "quote_volume": 54048.21077, "trades": 806, "taker_buy_base": 276688.1, "taker_buy_quote": 28503.30595 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1003, "close": 0.1014, "volume": 741655.9, "close_time": 1754135999999, "quote_volume": 75483.5838, "trades": 1663, "taker_buy_base": 300780.5, "taker_buy_quote": 30587.05544 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1011, "high": 0.1024, "low": 0.0996, "close": 0.0998, "volume": 831525.8, "close_time": 1754150399999, "quote_volume": 83794.07578, "trades": 1249, "taker_buy_base": 440564.1, "taker_buy_quote": 44401.56741 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1, "high": 0.101, "low": 0.0976, "close": 0.099, "volume": 1141891.0, "close_time": 1754164799999, "quote_volume": 113375.24795, "trades": 2196, "taker_buy_base": 480106.1, "taker_buy_quote": 47626.71662 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0989, "high": 0.1008, "low": 0.0988, "close": 0.0999, "volume": 433796.7, "close_time": 1754179199999, "quote_volume": 43328.55956, "trades": 691, "taker_buy_base": 210995.9, "taker_buy_quote": 21031.4739 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1005, "high": 0.1027, "low": 0.0986, "close": 0.1024, "volume": 460165.6, "close_time": 1754193599999, "quote_volume": 46405.99199, "trades": 834, "taker_buy_base": 198144.6, "taker_buy_quote": 20015.22737 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1018, "close": 0.1027, "volume": 198552.0, "close_time": 1754207999999, "quote_volume": 20341.35641, "trades": 451, "taker_buy_base": 99168.2, "taker_buy_quote": 10168.39494 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1027, "high": 0.1038, "low": 0.1021, "close": 0.1033, "volume": 444612.1, "close_time": 1754222399999, "quote_volume": 45714.45352, "trades": 596, "taker_buy_base": 192961.4, "taker_buy_quote": 19828.97982 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1024, "close": 0.1028, "volume": 265455.0, "close_time": 1754236799999, "quote_volume": 27356.04185, "trades": 704, "taker_buy_base": 130263.7, "taker_buy_quote": 13429.63752 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1028, "high": 0.1044, "low": 0.1023, "close": 0.1034, "volume": 458030.7, "close_time": 1754251199999, "quote_volume": 47329.65483, "trades": 836, "taker_buy_base": 209742.6, "taker_buy_quote": 21671.45088 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1035, "high": 0.1042, "low": 0.103, "close": 0.1034, "volume": 187591.1, "close_time": 1754265599999, "quote_volume": 19419.82131, "trades": 451, "taker_buy_base": 127277.5, "taker_buy_quote": 13174.98224 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1034, "high": 0.1053, "low": 0.1032, "close": 0.1035, "volume": 342433.9, "close_time": 1754279999999, "quote_volume": 35675.40961, "trades": 602, "taker_buy_base": 210065.3, "taker_buy_quote": 21877.30953 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1028, "close": 0.1037, "volume": 407991.5, "close_time": 1754294399999, "quote_volume": 42171.32267, "trades": 814, "taker_buy_base": 189665.5, "taker_buy_quote": 19604.58805 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1015, "close": 0.1018, "volume": 618895.5, "close_time": 1754308799999, "quote_volume": 63861.34735, "trades": 893, "taker_buy_base": 380345.1, "taker_buy_quote": 39274.38894 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.1018, "high": 0.1039, "low": 0.1, "close": 0.1026, "volume": 2148561.0, "close_time": 1754323199999, "quote_volume": 218821.04463, "trades": 2998, "taker_buy_base": 784039.4, "taker_buy_quote": 80106.20971 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1027, "high": 0.1063, "low": 0.1017, "close": 0.1025, "volume": 950339.4, "close_time": 1754337599999, "quote_volume": 98983.23155, "trades": 1609, "taker_buy_base": 451085.0, "taker_buy_quote": 47016.76138 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1024, "high": 0.1064, "low": 0.1024, "close": 0.106, "volume": 534870.8, "close_time": 1754351999999, "quote_volume": 56185.47873, "trades": 975, "taker_buy_base": 272121.9, "taker_buy_quote": 28588.77607 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1022, "close": 0.1022, "volume": 487436.9, "close_time": 1754366399999, "quote_volume": 50788.3396, "trades": 962, "taker_buy_base": 276050.2, "taker_buy_quote": 28718.24125 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.1023, "high": 0.1033, "low": 0.0999, "close": 0.1003, "volume": 490832.0, "close_time": 1754380799999, "quote_volume": 49832.73243, "trades": 938, "taker_buy_base": 269238.1, "taker_buy_quote": 27276.79962 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1003, "high": 0.1041, "low": 0.1002, "close": 0.104, "volume": 510300.5, "close_time": 1754395199999, "quote_volume": 52411.88426, "trades": 1504, "taker_buy_base": 217313.3, "taker_buy_quote": 22299.20655 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.104, "high": 0.1041, "low": 0.0977, "close": 0.098, "volume": 1170608.7, "close_time": 1754409599999, "quote_volume": 117176.25599, "trades": 2517, "taker_buy_base": 637576.1, "taker_buy_quote": 63960.26721 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0979, "high": 0.099, "low": 0.0963, "close": 0.097, "volume": 693525.6, "close_time": 1754423999999, "quote_volume": 67902.69375, "trades": 1029, "taker_buy_base": 368193.2, "taker_buy_quote": 36033.76421 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0968, "high": 0.0989, "low": 0.0958, "close": 0.0981, "volume": 706539.9, "close_time": 1754438399999, "quote_volume": 68958.31993, "trades": 782, "taker_buy_base": 274691.3, "taker_buy_quote": 26795.17769 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.098, "high": 0.0982, "low": 0.0958, "close": 0.0959, "volume": 158191.0, "close_time": 1754452799999, "quote_volume": 15326.83101, "trades": 520, "taker_buy_base": 110713.2, "taker_buy_quote": 10730.14535 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0958, "high": 0.099, "low": 0.0952, "close": 0.099, "volume": 648926.4, "close_time": 1754467199999, "quote_volume": 63277.30689, "trades": 1066, "taker_buy_base": 269994.3, "taker_buy_quote": 26359.00314 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0973, "close": 0.0976, "volume": 586664.3, "close_time": 1754481599999, "quote_volume": 57706.85331, "trades": 989, "taker_buy_base": 233487.0, "taker_buy_quote": 22946.42809 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0977, "high": 0.1013, "low": 0.0967, "close": 0.101, "volume": 906673.4, "close_time": 1754495999999, "quote_volume": 89467.66341, "trades": 1373, "taker_buy_base": 545907.2, "taker_buy_quote": 53764.85827 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.101, "high": 0.1017, "low": 0.099, "close": 0.1007, "volume": 1354903.5, "close_time": 1754510399999, "quote_volume": 136364.53454, "trades": 1283, "taker_buy_base": 472458.9, "taker_buy_quote": 47402.97821 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1001, "close": 0.1006, "volume": 120707.8, "close_time": 1754524799999, "quote_volume": 12143.36841, "trades": 270, "taker_buy_base": 52620.0, "taker_buy_quote": 5290.57266 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1006, "high": 0.1022, "low": 0.0998, "close": 0.0999, "volume": 333760.6, "close_time": 1754539199999, "quote_volume": 33680.44454, "trades": 656, "taker_buy_base": 194543.0, "taker_buy_quote": 19618.43351 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0998, "high": 0.1018, "low": 0.0996, "close": 0.1015, "volume": 440637.2, "close_time": 1754553599999, "quote_volume": 44369.34736, "trades": 604, "taker_buy_base": 225431.2, "taker_buy_quote": 22674.53775 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1016, "high": 0.107, "low": 0.1005, "close": 0.1066, "volume": 1179154.6, "close_time": 1754567999999, "quote_volume": 122135.72127, "trades": 1719, "taker_buy_base": 582457.3, "taker_buy_quote": 60416.216 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1066, "high": 0.1083, "low": 0.1054, "close": 0.1064, "volume": 802477.6, "close_time": 1754582399999, "quote_volume": 85833.39724, "trades": 1284, "taker_buy_base": 450485.6, "taker_buy_quote": 48185.6068 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1032, "close": 0.1065, "volume": 744384.1, "close_time": 1754596799999, "quote_volume": 77971.86134, "trades": 1048, "taker_buy_base": 377179.2, "taker_buy_quote": 39500.23234 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1067, "high": 0.1085, "low": 0.1064, "close": 0.1085, "volume": 663558.9, "close_time": 1754611199999, "quote_volume": 71239.06951, "trades": 1160, "taker_buy_base": 335897.9, "taker_buy_quote": 36066.98291 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1084, "high": 0.109, "low": 0.1067, "close": 0.1075, "volume": 816654.2, "close_time": 1754625599999, "quote_volume": 87956.89006, "trades": 1532, "taker_buy_base": 415417.6, "taker_buy_quote": 44717.22208 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1075, "high": 0.1081, "low": 0.1057, "close": 0.1076, "volume": 415814.4, "close_time": 1754639999999, "quote_volume": 44466.9389, "trades": 1012, "taker_buy_base": 222826.2, "taker_buy_quote": 23821.76211 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1076, "high": 0.1089, "low": 0.1044, "close": 0.1066, "volume": 708492.3, "close_time": 1754654399999, "quote_volume": 75082.5099, "trades": 1192, "taker_buy_base": 227041.7, "taker_buy_quote": 24207.29475 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1066, "high": 0.109, "low": 0.1037, "close": 0.1048, "volume": 646454.8, "close_time": 1754668799999, "quote_volume": 68519.23583, "trades": 1645, "taker_buy_base": 348239.5, "taker_buy_quote": 36832.14379 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1049, "high": 0.1096, "low": 0.1049, "close": 0.1089, "volume": 1184411.8, "close_time": 1754683199999, "quote_volume": 127137.86457, "trades": 1630, "taker_buy_base": 608870.6, "taker_buy_quote": 65331.95209 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1091, "high": 0.1101, "low": 0.1082, "close": 0.109, "volume": 548765.7, "close_time": 1754697599999, "quote_volume": 59854.91369, "trades": 667, "taker_buy_base": 163834.6, "taker_buy_quote": 17890.01789 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1091, "high": 0.11, "low": 0.1082, "close": 0.1086, "volume": 376481.3, "close_time": 1754711999999, "quote_volume": 41038.83275, "trades": 526, "taker_buy_base": 260308.9, "taker_buy_quote": 28367.43052 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1087, "high": 0.114, "low": 0.1085, "close": 0.112, "volume": 871263.0, "close_time": 1754726399999, "quote_volume": 97211.30363, "trades": 1605, "taker_buy_base": 399282.7, "taker_buy_quote": 44593.1409 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.1121, "high": 0.1157, "low": 0.1121, "close": 0.115, "volume": 1249639.7, "close_time": 1754740799999, "quote_volume": 142340.60412, "trades": 1511, "taker_buy_base": 490043.6, "taker_buy_quote": 55851.2015 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1149, "high": 0.1177, "low": 0.1142, "close": 0.1167, "volume": 1935170.4, "close_time": 1754755199999, "quote_volume": 225321.5536, "trades": 1892, "taker_buy_base": 982332.4, "taker_buy_quote": 114291.67349 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1151, "close": 0.1162, "volume": 866105.3, "close_time": 1754769599999, "quote_volume": 100580.57061, "trades": 1145, "taker_buy_base": 368987.7, "taker_buy_quote": 42893.68914 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1162, "high": 0.1173, "low": 0.1138, "close": 0.1146, "volume": 641407.8, "close_time": 1754783999999, "quote_volume": 74071.12436, "trades": 1001, "taker_buy_base": 373464.6, "taker_buy_quote": 43072.00548 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1125, "close": 0.1151, "volume": 428379.4, "close_time": 1754798399999, "quote_volume": 49035.32011, "trades": 1582, "taker_buy_base": 201356.5, "taker_buy_quote": 23021.06565 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.1151, "high": 0.1171, "low": 0.1097, "close": 0.1099, "volume": 609500.6, "close_time": 1754812799999, "quote_volume": 69074.42699, "trades": 1684, "taker_buy_base": 404580.6, "taker_buy_quote": 45748.46053 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.11, "high": 0.1111, "low": 0.108, "close": 0.1088, "volume": 677218.3, "close_time": 1754827199999, "quote_volume": 74263.76629, "trades": 1119, "taker_buy_base": 293254.6, "taker_buy_quote": 32104.25337 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1086, "high": 0.1125, "low": 0.1086, "close": 0.1115, "volume": 668117.0, "close_time": 1754841599999, "quote_volume": 74346.02912, "trades": 1224, "taker_buy_base": 278013.4, "taker_buy_quote": 30925.26709 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1114, "high": 0.1158, "low": 0.1114, "close": 0.1156, "volume": 742596.8, "close_time": 1754855999999, "quote_volume": 84571.97198, "trades": 1518, "taker_buy_base": 340645.0, "taker_buy_quote": 38769.26609 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1122, "close": 0.1141, "volume": 688178.6, "close_time": 1754870399999, "quote_volume": 78376.37538, "trades": 1260, "taker_buy_base": 390358.7, "taker_buy_quote": 44454.00958 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1141, "high": 0.1181, "low": 0.1126, "close": 0.1169, "volume": 1058723.4, "close_time": 1754884799999, "quote_volume": 122241.45039, "trades": 1888, "taker_buy_base": 422645.1, "taker_buy_quote": 48952.82694 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.117, "high": 0.1175, "low": 0.1123, "close": 0.1125, "volume": 840744.8, "close_time": 1754899199999, "quote_volume": 97074.94525, "trades": 1227, "taker_buy_base": 393290.1, "taker_buy_quote": 45423.91113 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1125, "high": 0.1135, "low": 0.1071, "close": 0.1076, "volume": 1248039.7, "close_time": 1754913599999, "quote_volume": 138451.89892, "trades": 1646, "taker_buy_base": 700064.0, "taker_buy_quote": 77773.9662 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1074, "high": 0.1098, "low": 0.1058, "close": 0.1093, "volume": 1031006.3, "close_time": 1754927999999, "quote_volume": 111611.55789, "trades": 1578, "taker_buy_base": 420822.8, "taker_buy_quote": 45507.01539 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1094, "high": 0.1115, "low": 0.1063, "close": 0.1074, "volume": 682997.5, "close_time": 1754942399999, "quote_volume": 74291.45445, "trades": 1475, "taker_buy_base": 356349.0, "taker_buy_quote": 38687.55536 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1031, "close": 0.1045, "volume": 459036.4, "close_time": 1754956799999, "quote_volume": 48037.95758, "trades": 714, "taker_buy_base": 214324.6, "taker_buy_quote": 22453.30555 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1042, "high": 0.1065, "low": 0.104, "close": 0.1056, "volume": 378670.1, "close_time": 1754971199999, "quote_volume": 39998.75714, "trades": 756, "taker_buy_base": 176443.8, "taker_buy_quote": 18626.80201 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1054, "high": 0.1065, "low": 0.1038, "close": 0.1057, "volume": 691072.1, "close_time": 1754985599999, "quote_volume": 72995.86578, "trades": 710, "taker_buy_base": 334473.7, "taker_buy_quote": 35324.6305 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1024, "close": 0.1044, "volume": 300962.0, "close_time": 1754999999999, "quote_volume": 31316.51394, "trades": 642, "taker_buy_base": 178875.1, "taker_buy_quote": 18614.12767 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.104, "high": 0.1112, "low": 0.1036, "close": 0.1111, "volume": 1815116.1, "close_time": 1755014399999, "quote_volume": 196103.3218, "trades": 3109, "taker_buy_base": 756771.3, "taker_buy_quote": 81905.05568 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1111, "high": 0.1128, "low": 0.1101, "close": 0.1122, "volume": 574364.7, "close_time": 1755028799999, "quote_volume": 64109.5032, "trades": 1528, "taker_buy_base": 340579.9, "taker_buy_quote": 38034.18743 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1123, "high": 0.114, "low": 0.1113, "close": 0.1115, "volume": 615370.6, "close_time": 1755043199999, "quote_volume": 69321.18294, "trades": 1406, "taker_buy_base": 276478.7, "taker_buy_quote": 31164.71143 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1116, "high": 0.1133, "low": 0.1099, "close": 0.1127, "volume": 535752.0, "close_time": 1755057599999, "quote_volume": 59944.31679, "trades": 1623, "taker_buy_base": 270767.5, "taker_buy_quote": 30258.13337 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1106, "close": 0.113, "volume": 1048612.9, "close_time": 1755071999999, "quote_volume": 117079.54606, "trades": 2323, "taker_buy_base": 713741.7, "taker_buy_quote": 79600.62405 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1129, "high": 0.1176, "low": 0.1129, "close": 0.1165, "volume": 663575.9, "close_time": 1755086399999, "quote_volume": 76545.7197, "trades": 1629, "taker_buy_base": 336144.9, "taker_buy_quote": 38747.97284 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1121, "close": 0.1137, "volume": 1025584.7, "close_time": 1755100799999, "quote_volume": 117953.60909, "trades": 2313, "taker_buy_base": 506445.3, "taker_buy_quote": 58188.74647 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1138, "high": 0.1152, "low": 0.1127, "close": 0.1152, "volume": 597613.5, "close_time": 1755115199999, "quote_volume": 68209.85235, "trades": 1509, "taker_buy_base": 296375.7, "taker_buy_quote": 33863.139 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1152, "high": 0.1176, "low": 0.1138, "close": 0.1162, "volume": 388468.7, "close_time": 1755129599999, "quote_volume": 44854.00132, "trades": 1253, "taker_buy_base": 163300.4, "taker_buy_quote": 18861.79642 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1162, "high": 0.1255, "low": 0.1145, "close": 0.1247, "volume": 3220328.7, "close_time": 1755143999999, "quote_volume": 392797.90154, "trades": 3912, "taker_buy_base": 1552310.6, "taker_buy_quote": 189381.4877 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1179, "close": 0.119, "volume": 2063765.7, "close_time": 1755158399999, "quote_volume": 250804.76183, "trades": 2330, "taker_buy_base": 1059806.7, "taker_buy_quote": 128719.49874 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.119, "high": 0.119, "low": 0.114, "close": 0.1148, "volume": 1462423.9, "close_time": 1755172799999, "quote_volume": 169553.60415, "trades": 2048, "taker_buy_base": 758448.0, "taker_buy_quote": 87845.38509 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1148, "high": 0.116, "low": 0.1034, "close": 0.1068, "volume": 5510130.5, "close_time": 1755187199999, "quote_volume": 597490.79441, "trades": 6063, "taker_buy_base": 2615959.1, "taker_buy_quote": 284425.8046 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1068, "high": 0.1068, "low": 0.103, "close": 0.1041, "volume": 1343605.7, "close_time": 1755201599999, "quote_volume": 141164.10203, "trades": 1592, "taker_buy_base": 666178.6, "taker_buy_quote": 70042.50238 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1041, "high": 0.105, "low": 0.1009, "close": 0.1042, "volume": 2018764.8, "close_time": 1755215999999, "quote_volume": 206040.82484, "trades": 1201, "taker_buy_base": 1385913.2, "taker_buy_quote": 141119.01485 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1044, "high": 0.1077, "low": 0.1034, "close": 0.1071, "volume": 1707046.9, "close_time": 1755230399999, "quote_volume": 179466.06698, "trades": 1804, "taker_buy_base": 729861.9, "taker_buy_quote": 76641.43375 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1069, "high": 0.1086, "low": 0.106, "close": 0.1073, "volume": 661207.1, "close_time": 1755244799999, "quote_volume": 70859.18996, "trades": 727, "taker_buy_base": 310784.7, "taker_buy_quote": 33278.63999 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1052, "close": 0.1058, "volume": 633090.3, "close_time": 1755259199999, "quote_volume": 67293.92012, "trades": 618, "taker_buy_base": 291214.3, "taker_buy_quote": 30950.5343 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1055, "high": 0.1075, "low": 0.0996, "close": 0.1005, "volume": 2613172.3, "close_time": 1755273599999, "quote_volume": 271290.02862, "trades": 2960, "taker_buy_base": 1334006.5, "taker_buy_quote": 138395.75831 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1004, "high": 0.1027, "low": 0.0993, "close": 0.1009, "volume": 873108.5, "close_time": 1755287999999, "quote_volume": 88360.84146, "trades": 1368, "taker_buy_base": 458444.8, "taker_buy_quote": 46347.81741 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1007, "high": 0.1051, "low": 0.1005, "close": 0.1033, "volume": 544496.3, "close_time": 1755302399999, "quote_volume": 56202.55683, "trades": 1562, "taker_buy_base": 229349.8, "taker_buy_quote": 23668.64629 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1037, "high": 0.1051, "low": 0.1035, "close": 0.1044, "volume": 274475.2, "close_time": 1755316799999, "quote_volume": 28711.75051, "trades": 612, "taker_buy_base": 152909.2, "taker_buy_quote": 15985.99648 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1045, "high": 0.1055, "low": 0.104, "close": 0.1049, "volume": 338960.9, "close_time": 1755331199999, "quote_volume": 35541.15089, "trades": 631, "taker_buy_base": 208689.7, "taker_buy_quote": 21874.86988 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1032, "close": 0.1034, "volume": 518060.2, "close_time": 1755345599999, "quote_volume": 54058.47363, "trades": 821, "taker_buy_base": 186784.1, "taker_buy_quote": 19457.09042 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1034, "high": 0.106, "low": 0.1028, "close": 0.1053, "volume": 603437.4, "close_time": 1755359999999, "quote_volume": 62946.45414, "trades": 871, "taker_buy_base": 314470.3, "taker_buy_quote": 32751.67248 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1047, "close": 0.1051, "volume": 303022.4, "close_time": 1755374399999, "quote_volume": 32055.5275, "trades": 448, "taker_buy_base": 134052.0, "taker_buy_quote": 14163.26973 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1045, "close": 0.105, "volume": 130308.9, "close_time": 1755388799999, "quote_volume": 13713.62684, "trades": 225, "taker_buy_base": 53601.2, "taker_buy_quote": 5628.31255 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1039, "close": 0.1054, "volume": 328148.5, "close_time": 1755403199999, "quote_volume": 34499.29625, "trades": 708, "taker_buy_base": 117696.4, "taker_buy_quote": 12337.55222 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1054, "high": 0.1074, "low": 0.1053, "close": 0.1065, "volume": 496863.3, "close_time": 1755417599999, "quote_volume": 52701.26902, "trades": 548, "taker_buy_base": 285497.0, "taker_buy_quote": 30258.4545 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1061, "close": 0.1071, "volume": 322687.6, "close_time": 1755431999999, "quote_volume": 34497.42885, "trades": 610, "taker_buy_base": 165380.2, "taker_buy_quote": 17678.98082 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1071, "high": 0.1098, "low": 0.1059, "close": 0.1096, "volume": 842126.9, "close_time": 1755446399999, "quote_volume": 90752.5221, "trades": 1413, "taker_buy_base": 529076.2, "taker_buy_quote": 56964.28865 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1054, "close": 0.1057, "volume": 1706717.8, "close_time": 1755460799999, "quote_volume": 183529.82047, "trades": 1453, "taker_buy_base": 751611.7, "taker_buy_quote": 80883.49737 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1059, "high": 0.1075, "low": 0.1054, "close": 0.1057, "volume": 503174.1, "close_time": 1755475199999, "quote_volume": 53489.33435, "trades": 991, "taker_buy_base": 219312.9, "taker_buy_quote": 23304.42485 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1057, "high": 0.106, "low": 0.0998, "close": 0.1014, "volume": 1528042.7, "close_time": 1755489599999, "quote_volume": 156627.59525, "trades": 1722, "taker_buy_base": 804401.5, "taker_buy_quote": 82523.49298 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1014, "high": 0.1022, "low": 0.0992, "close": 0.0994, "volume": 633046.9, "close_time": 1755503999999, "quote_volume": 63740.06022, "trades": 1159, "taker_buy_base": 341410.1, "taker_buy_quote": 34383.66876 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0995, "high": 0.1008, "low": 0.0985, "close": 0.1003, "volume": 599661.3, "close_time": 1755518399999, "quote_volume": 59800.03843, "trades": 1252, "taker_buy_base": 285537.0, "taker_buy_quote": 28459.30355 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1001, "high": 0.1018, "low": 0.0996, "close": 0.1014, "volume": 912553.7, "close_time": 1755532799999, "quote_volume": 91885.16559, "trades": 1682, "taker_buy_base": 382825.3, "taker_buy_quote": 38519.38317 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1015, "high": 0.1027, "low": 0.1001, "close": 0.1014, "volume": 911237.4, "close_time": 1755547199999, "quote_volume": 92574.88695, "trades": 1826, "taker_buy_base": 408237.9, "taker_buy_quote": 41446.49881 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1, "close": 0.1002, "volume": 646331.8, "close_time": 1755561599999, "quote_volume": 65526.0995, "trades": 1412, "taker_buy_base": 381946.3, "taker_buy_quote": 38663.98124 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1002, "high": 0.102, "low": 0.0979, "close": 0.0986, "volume": 759757.6, "close_time": 1755575999999, "quote_volume": 76077.67336, "trades": 1308, "taker_buy_base": 377643.9, "taker_buy_quote": 37803.71384 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0985, "high": 0.1001, "low": 0.0977, "close": 0.0986, "volume": 882691.9, "close_time": 1755590399999, "quote_volume": 87288.78174, "trades": 754, "taker_buy_base": 422106.4, "taker_buy_quote": 41828.78556 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0987, "high": 0.102, "low": 0.098, "close": 0.102, "volume": 758846.5, "close_time": 1755604799999, "quote_volume": 76058.05217, "trades": 1149, "taker_buy_base": 393562.8, "taker_buy_quote": 39482.43495 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0976, "close": 0.0978, "volume": 1163926.6, "close_time": 1755619199999, "quote_volume": 115612.25263, "trades": 1525, "taker_buy_base": 566052.9, "taker_buy_quote": 56193.08555 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0977, "high": 0.098, "low": 0.0942, "close": 0.095, "volume": 1422672.0, "close_time": 1755633599999, "quote_volume": 136525.58248, "trades": 1629, "taker_buy_base": 756248.1, "taker_buy_quote": 72616.73212 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.095, "high": 0.096, "low": 0.0934, "close": 0.0936, "volume": 969963.3, "close_time": 1755647999999, "quote_volume": 92274.39656, "trades": 1218, "taker_buy_base": 566508.1, "taker_buy_quote": 53832.78238 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0938, "high": 0.0965, "low": 0.0937, "close": 0.0957, "volume": 1454028.9, "close_time": 1755662399999, "quote_volume": 138247.07879, "trades": 1286, "taker_buy_base": 645257.2, "taker_buy_quote": 61386.18632 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0957, "high": 0.0971, "low": 0.0957, "close": 0.096, "volume": 916556.1, "close_time": 1755676799999, "quote_volume": 88416.54973, "trades": 786, "taker_buy_base": 468368.5, "taker_buy_quote": 45169.39805 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0961, "high": 0.0975, "low": 0.0948, "close": 0.096, "volume": 764031.0, "close_time": 1755691199999, "quote_volume": 73729.37881, "trades": 917, "taker_buy_base": 427427.3, "taker_buy_quote": 41229.00346 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.096, "high": 0.0975, "low": 0.0923, "close": 0.0959, "volume": 2336436.0, "close_time": 1755705599999, "quote_volume": 221260.39963, "trades": 2033, "taker_buy_base": 1322836.7, "taker_buy_quote": 125060.80462 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0958, "high": 0.0979, "low": 0.0953, "close": 0.0977, "volume": 912486.9, "close_time": 1755719999999, "quote_volume": 88323.23669, "trades": 900, "taker_buy_base": 408905.5, "taker_buy_quote": 39566.05681 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0973, "close": 0.0974, "volume": 413230.7, "close_time": 1755734399999, "quote_volume": 40469.30429, "trades": 632, "taker_buy_base": 169482.4, "taker_buy_quote": 16604.79855 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0976, "high": 0.0983, "low": 0.0954, "close": 0.0963, "volume": 399667.3, "close_time": 1755748799999, "quote_volume": 38683.69904, "trades": 665, "taker_buy_base": 206363.6, "taker_buy_quote": 19988.20964 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0963, "high": 0.097, "low": 0.0951, "close": 0.096, "volume": 395764.7, "close_time": 1755763199999, "quote_volume": 38009.49792, "trades": 792, "taker_buy_base": 180262.9, "taker_buy_quote": 17312.63451 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0938, "close": 0.0942, "volume": 438595.8, "close_time": 1755777599999, "quote_volume": 41607.81331, "trades": 914, "taker_buy_base": 203536.1, "taker_buy_quote": 19286.99208 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.094, "high": 0.0946, "low": 0.0923, "close": 0.0924, "volume": 1291893.0, "close_time": 1755791999999, "quote_volume": 120704.02911, "trades": 1418, "taker_buy_base": 628005.1, "taker_buy_quote": 58693.40975 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0924, "high": 0.0933, "low": 0.0914, "close": 0.0921, "volume": 867098.5, "close_time": 1755806399999, "quote_volume": 80172.39517, "trades": 1475, "taker_buy_base": 438407.0, "taker_buy_quote": 40536.19897 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0922, "high": 0.0935, "low": 0.0917, "close": 0.0923, "volume": 731372.6, "close_time": 1755820799999, "quote_volume": 67653.74775, "trades": 1160, "taker_buy_base": 429363.9, "taker_buy_quote": 39676.96242 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0923, "high": 0.0943, "low": 0.0918, "close": 0.0924, "volume": 1268894.7, "close_time": 1755835199999, "quote_volume": 118264.07444, "trades": 1656, "taker_buy_base": 652830.5, "taker_buy_quote": 60812.20638 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0922, "close": 0.0935, "volume": 947726.1, "close_time": 1755849599999, "quote_volume": 88047.56859, "trades": 758, "taker_buy_base": 506900.8, "taker_buy_quote": 47100.60981 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0934, "high": 0.094, "low": 0.0914, "close": 0.0915, "volume": 954666.6, "close_time": 1755863999999, "quote_volume": 88278.69953, "trades": 941, "taker_buy_base": 584455.8, "taker_buy_quote": 54042.11643 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.0914, "high": 0.1025, "low": 0.0892, "close": 0.1015, "volume": 5715019.6, "close_time": 1755878399999, "quote_volume": 551621.03417, "trades": 4016, "taker_buy_base": 2983926.8, "taker_buy_quote": 286950.87806 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1014, "high": 0.1056, "low": 0.1014, "close": 0.105, "volume": 1564033.4, "close_time": 1755892799999, "quote_volume": 163359.76135, "trades": 2432, "taker_buy_base": 770022.8, "taker_buy_quote": 80424.43976 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.105, "high": 0.1067, "low": 0.1047, "close": 0.1051, "volume": 1381885.6, "close_time": 1755907199999, "quote_volume": 145738.37639, "trades": 1756, "taker_buy_base": 784445.5, "taker_buy_quote": 82691.72416 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1005, "close": 0.1012, "volume": 717687.2, "close_time": 1755921599999, "quote_volume": 73846.04216, "trades": 1951, "taker_buy_base": 373212.5, "taker_buy_quote": 38431.79469 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1014, "high": 0.1065, "low": 0.1013, "close": 0.1038, "volume": 4450390.0, "close_time": 1755935999999, "quote_volume": 466256.53197, "trades": 2333, "taker_buy_base": 887045.5, "taker_buy_quote": 92875.82934 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.104, "high": 0.1048, "low": 0.1029, "close": 0.1034, "volume": 757003.4, "close_time": 1755950399999, "quote_volume": 78775.67777, "trades": 778, "taker_buy_base": 268998.0, "taker_buy_quote": 27936.61661 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1035, "high": 0.1047, "low": 0.1023, "close": 0.1034, "volume": 864648.4, "close_time": 1755964799999, "quote_volume": 89830.94723, "trades": 977, "taker_buy_base": 257468.4, "taker_buy_quote": 26610.39533 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1034, "high": 0.104, "low": 0.1028, "close": 0.104, "volume": 190718.7, "close_time": 1755979199999, "quote_volume": 19719.78571, "trades": 582, "taker_buy_base": 112175.3, "taker_buy_quote": 11594.97211 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.104, "high": 0.104, "low": 0.1028, "close": 0.1033, "volume": 163722.8, "close_time": 1755993599999, "quote_volume": 16936.41522, "trades": 663, "taker_buy_base": 99128.3, "taker_buy_quote": 10258.29762 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1035, "high": 0.104, "low": 0.1027, "close": 0.1039, "volume": 228111.8, "close_time": 1756007999999, "quote_volume": 23548.93531, "trades": 640, "taker_buy_base": 118261.9, "taker_buy_quote": 12219.51205 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1037, "high": 0.1081, "low": 0.1022, "close": 0.1022, "volume": 1072612.7, "close_time": 1756022399999, "quote_volume": 113261.89067, "trades": 1764, "taker_buy_base": 542006.3, "taker_buy_quote": 57195.39026 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1025, "high": 0.1034, "low": 0.1002, "close": 0.1011, "volume": 1128359.8, "close_time": 1756036799999, "quote_volume": 115027.0799, "trades": 1989, "taker_buy_base": 598589.0, "taker_buy_quote": 60995.91054 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1011, "high": 0.1039, "low": 0.1008, "close": 0.1025, "volume": 1274036.5, "close_time": 1756051199999, "quote_volume": 130821.9814, "trades": 1707, "taker_buy_base": 377152.6, "taker_buy_quote": 38649.63013 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1025, "high": 0.1081, "low": 0.1013, "close": 0.104, "volume": 2759451.4, "close_time": 1756065599999, "quote_volume": 289010.7446, "trades": 3656, "taker_buy_base": 1446683.9, "taker_buy_quote": 151470.52817 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.104, "high": 0.1041, "low": 0.1003, "close": 0.1018, "volume": 1630770.7, "close_time": 1756079999999, "quote_volume": 166413.2754, "trades": 2762, "taker_buy_base": 848466.4, "taker_buy_quote": 86582.37714 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1019, "high": 0.1032, "low": 0.0988, "close": 0.1017, "volume": 1368619.2, "close_time": 1756094399999, "quote_volume": 138175.67493, "trades": 2114, "taker_buy_base": 668023.0, "taker_buy_quote": 67434.70745 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1018, "high": 0.1019, "low": 0.0961, "close": 0.0965, "volume": 1336328.2, "close_time": 1756108799999, "quote_volume": 131807.54139, "trades": 2142, "taker_buy_base": 698922.0, "taker_buy_quote": 68917.95344 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0964, "high": 0.0969, "low": 0.094, "close": 0.0956, "volume": 1221232.5, "close_time": 1756123199999, "quote_volume": 116556.41006, "trades": 1489, "taker_buy_base": 547179.7, "taker_buy_quote": 52215.49601 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0956, "high": 0.0974, "low": 0.0949, "close": 0.096, "volume": 563779.1, "close_time": 1756137599999, "quote_volume": 54303.30913, "trades": 1075, "taker_buy_base": 248006.0, "taker_buy_quote": 23880.31165 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.096, "high": 0.0975, "low": 0.0937, "close": 0.0937, "volume": 2074539.9, "close_time": 1756151999999, "quote_volume": 198500.96256, "trades": 2230, "taker_buy_base": 1056985.0, "taker_buy_quote": 101117.87534 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0901, "close": 0.0927, "volume": 3434196.9, "close_time": 1756166399999, "quote_volume": 314708.51785, "trades": 2473, "taker_buy_base": 1704404.0, "taker_buy_quote": 156258.34874 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0925, "high": 0.0944, "low": 0.0919, "close": 0.0931, "volume": 2134792.2, "close_time": 1756180799999, "quote_volume": 198422.44323, "trades": 1910, "taker_buy_base": 1165324.7, "taker_buy_quote": 108279.91228 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0931, "high": 0.0976, "low": 0.0931, "close": 0.0971, "volume": 1254723.8, "close_time": 1756195199999, "quote_volume": 119885.21529, "trades": 1310, "taker_buy_base": 572002.1, "taker_buy_quote": 54603.35556 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0944, "close": 0.0944, "volume": 634592.1, "close_time": 1756209599999, "quote_volume": 60848.96665, "trades": 632, "taker_buy_base": 324690.7, "taker_buy_quote": 31131.47329 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0943, "high": 0.0973, "low": 0.094, "close": 0.095, "volume": 2676538.7, "close_time": 1756223999999, "quote_volume": 255973.2296, "trades": 2391, "taker_buy_base": 1166490.7, "taker_buy_quote": 111597.25448 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0952, "high": 0.0976, "low": 0.0946, "close": 0.0974, "volume": 512202.3, "close_time": 1756238399999, "quote_volume": 49010.06997, "trades": 748, "taker_buy_base": 266240.8, "taker_buy_quote": 25454.66443 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0965, "close": 0.0967, "volume": 387558.1, "close_time": 1756252799999, "quote_volume": 37688.38086, "trades": 475, "taker_buy_base": 201282.1, "taker_buy_quote": 19589.3674 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0967, "high": 0.0975, "low": 0.0955, "close": 0.0968, "volume": 397735.4, "close_time": 1756267199999, "quote_volume": 38326.03895, "trades": 767, "taker_buy_base": 190013.4, "taker_buy_quote": 18295.41407 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0967, "high": 0.0978, "low": 0.095, "close": 0.0953, "volume": 1574476.2, "close_time": 1756281599999, "quote_volume": 150950.95645, "trades": 1211, "taker_buy_base": 949200.2, "taker_buy_quote": 90841.91483 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0945, "close": 0.0957, "volume": 562119.8, "close_time": 1756295999999, "quote_volume": 53562.13186, "trades": 795, "taker_buy_base": 269005.1, "taker_buy_quote": 25629.25988 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0956, "high": 0.097, "low": 0.0942, "close": 0.0967, "volume": 1001641.4, "close_time": 1756310399999, "quote_volume": 95723.18202, "trades": 1719, "taker_buy_base": 477871.6, "taker_buy_quote": 45672.8039 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0967, "high": 0.0978, "low": 0.095, "close": 0.0959, "volume": 1020802.5, "close_time": 1756324799999, "quote_volume": 98189.22089, "trades": 1557, "taker_buy_base": 583583.1, "taker_buy_quote": 56119.37199 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0957, "high": 0.0974, "low": 0.0942, "close": 0.0943, "volume": 1317809.6, "close_time": 1756339199999, "quote_volume": 126079.31683, "trades": 1875, "taker_buy_base": 685509.9, "taker_buy_quote": 65578.3679 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0943, "high": 0.0957, "low": 0.093, "close": 0.0955, "volume": 821942.0, "close_time": 1756353599999, "quote_volume": 77684.80676, "trades": 1479, "taker_buy_base": 388583.5, "taker_buy_quote": 36717.22806 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0954, "high": 0.0967, "low": 0.0953, "close": 0.0964, "volume": 882218.1, "close_time": 1756367999999, "quote_volume": 84736.39154, "trades": 1514, "taker_buy_base": 348573.4, "taker_buy_quote": 33460.47795 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0965, "high": 0.0973, "low": 0.0952, "close": 0.096, "volume": 735108.8, "close_time": 1756382399999, "quote_volume": 70672.02666, "trades": 1040, "taker_buy_base": 211982.7, "taker_buy_quote": 20354.76061 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0961, "high": 0.097, "low": 0.0946, "close": 0.0948, "volume": 958923.4, "close_time": 1756396799999, "quote_volume": 92155.31669, "trades": 1899, "taker_buy_base": 422772.3, "taker_buy_quote": 40612.47616 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0932, "close": 0.0933, "volume": 461995.6, "close_time": 1756411199999, "quote_volume": 43477.59242, "trades": 824, "taker_buy_base": 272310.5, "taker_buy_quote": 25593.86669 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.093, "high": 0.0977, "low": 0.0928, "close": 0.0977, "volume": 1130842.1, "close_time": 1756425599999, "quote_volume": 108428.6679, "trades": 1411, "taker_buy_base": 482202.3, "taker_buy_quote": 46224.34725 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0978, "high": 0.098, "low": 0.0952, "close": 0.096, "volume": 764687.5, "close_time": 1756439999999, "quote_volume": 73820.29755, "trades": 947, "taker_buy_base": 418108.1, "taker_buy_quote": 40329.31114 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0959, "high": 0.0961, "low": 0.091, "close": 0.0911, "volume": 1840604.1, "close_time": 1756454399999, "quote_volume": 171166.98558, "trades": 1172, "taker_buy_base": 919790.2, "taker_buy_quote": 85593.12769 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0913, "high": 0.0925, "low": 0.0896, "close": 0.0919, "volume": 1032343.7, "close_time": 1756468799999, "quote_volume": 94010.17015, "trades": 1049, "taker_buy_base": 466408.4, "taker_buy_quote": 42476.3074 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0918, "high": 0.0948, "low": 0.0903, "close": 0.0906, "volume": 2206591.1, "close_time": 1756483199999, "quote_volume": 204325.07225, "trades": 2106, "taker_buy_base": 1118515.2, "taker_buy_quote": 103653.03963 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0887, "close": 0.0902, "volume": 1000762.1, "close_time": 1756497599999, "quote_volume": 89971.95454, "trades": 1222, "taker_buy_base": 460483.3, "taker_buy_quote": 41363.08955 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0893, "close": 0.0911, "volume": 439081.5, "close_time": 1756511999999, "quote_volume": 39745.0976, "trades": 431, "taker_buy_base": 226278.9, "taker_buy_quote": 20484.95587 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0911, "high": 0.0926, "low": 0.0892, "close": 0.0922, "volume": 759186.0, "close_time": 1756526399999, "quote_volume": 69348.90655, "trades": 662, "taker_buy_base": 320533.9, "taker_buy_quote": 29260.19159 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0916, "close": 0.0932, "volume": 348598.0, "close_time": 1756540799999, "quote_volume": 32138.10446, "trades": 360, "taker_buy_base": 158342.3, "taker_buy_quote": 14574.2911 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0915, "close": 0.0921, "volume": 530719.1, "close_time": 1756555199999, "quote_volume": 48780.31108, "trades": 586, "taker_buy_base": 396618.1, "taker_buy_quote": 36432.7114 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0921, "high": 0.0925, "low": 0.09, "close": 0.092, "volume": 389619.6, "close_time": 1756569599999, "quote_volume": 35493.47719, "trades": 612, "taker_buy_base": 176285.3, "taker_buy_quote": 16061.35877 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.092, "high": 0.092, "low": 0.0906, "close": 0.0913, "volume": 374408.9, "close_time": 1756583999999, "quote_volume": 34129.3385, "trades": 301, "taker_buy_base": 247251.2, "taker_buy_quote": 22535.62811 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0899, "close": 0.0911, "volume": 449884.8, "close_time": 1756598399999, "quote_volume": 40897.72502, "trades": 259, "taker_buy_base": 302292.9, "taker_buy_quote": 27481.67888 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0912, "high": 0.0923, "low": 0.091, "close": 0.092, "volume": 440726.0, "close_time": 1756612799999, "quote_volume": 40387.56257, "trades": 679, "taker_buy_base": 212551.8, "taker_buy_quote": 19464.99734 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.092, "high": 0.092, "low": 0.0907, "close": 0.091, "volume": 233739.3, "close_time": 1756627199999, "quote_volume": 21348.04985, "trades": 596, "taker_buy_base": 116962.5, "taker_buy_quote": 10673.41567 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0903, "close": 0.0906, "volume": 381989.2, "close_time": 1756641599999, "quote_volume": 34911.55564, "trades": 464, "taker_buy_base": 186348.5, "taker_buy_quote": 17003.07194 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0913, "high": 0.0914, "low": 0.09, "close": 0.091, "volume": 137558.6, "close_time": 1756655999999, "quote_volume": 12480.39944, "trades": 199, "taker_buy_base": 70072.8, "taker_buy_quote": 6366.30336 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0896, "close": 0.0896, "volume": 812878.3, "close_time": 1756670399999, "quote_volume": 73458.25704, "trades": 504, "taker_buy_base": 275862.6, "taker_buy_quote": 24923.44579 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0876, "close": 0.0876, "volume": 320569.9, "close_time": 1756684799999, "quote_volume": 28539.23065, "trades": 518, "taker_buy_base": 155943.6, "taker_buy_quote": 13823.40925 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0857, "close": 0.0866, "volume": 786532.8, "close_time": 1756699199999, "quote_volume": 68473.22052, "trades": 929, "taker_buy_base": 330376.0, "taker_buy_quote": 28763.56567 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0866, "high": 0.0899, "low": 0.0857, "close": 0.0897, "volume": 639694.7, "close_time": 1756713599999, "quote_volume": 55961.81441, "trades": 534, "taker_buy_base": 347722.1, "taker_buy_quote": 30344.31375 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0898, "high": 0.0911, "low": 0.0888, "close": 0.0891, "volume": 532533.5, "close_time": 1756727999999, "quote_volume": 47827.55862, "trades": 808, "taker_buy_base": 289907.5, "taker_buy_quote": 26058.61689 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.089, "high": 0.0899, "low": 0.0875, "close": 0.0881, "volume": 580188.6, "close_time": 1756742399999, "quote_volume": 51523.10665, "trades": 898, "taker_buy_base": 307548.7, "taker_buy_quote": 27289.47703 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0865, "close": 0.0881, "volume": 561299.7, "close_time": 1756756799999, "quote_volume": 49164.23473, "trades": 443, "taker_buy_base": 296967.4, "taker_buy_quote": 26001.08354 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0841, "close": 0.0862, "volume": 926358.9, "close_time": 1756771199999, "quote_volume": 79327.4703, "trades": 950, "taker_buy_base": 515699.4, "taker_buy_quote": 44037.02758 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0865, "high": 0.0889, "low": 0.0862, "close": 0.0887, "volume": 243748.5, "close_time": 1756785599999, "quote_volume": 21327.44263, "trades": 339, "taker_buy_base": 118424.7, "taker_buy_quote": 10346.98921 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0876, "close": 0.0879, "volume": 415108.4, "close_time": 1756799999999, "quote_volume": 36744.72717, "trades": 419, "taker_buy_base": 158317.5, "taker_buy_quote": 14033.35367 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0879, "high": 0.0891, "low": 0.0879, "close": 0.0881, "volume": 281548.1, "close_time": 1756814399999, "quote_volume": 24957.9196, "trades": 540, "taker_buy_base": 174034.5, "taker_buy_quote": 15437.08185 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0882, "high": 0.0892, "low": 0.0855, "close": 0.0862, "volume": 976568.7, "close_time": 1756828799999, "quote_volume": 85276.24627, "trades": 1077, "taker_buy_base": 531538.1, "taker_buy_quote": 46389.25852 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0865, "high": 0.0878, "low": 0.0862, "close": 0.0867, "volume": 381549.6, "close_time": 1756843199999, "quote_volume": 33146.68817, "trades": 228, "taker_buy_base": 256536.4, "taker_buy_quote": 22291.3042 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0867, "high": 0.0895, "low": 0.0866, "close": 0.0895, "volume": 333119.5, "close_time": 1756857599999, "quote_volume": 29527.85474, "trades": 233, "taker_buy_base": 137122.7, "taker_buy_quote": 12163.52004 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0884, "close": 0.0891, "volume": 442469.7, "close_time": 1756871999999, "quote_volume": 39429.39349, "trades": 337, "taker_buy_base": 204830.1, "taker_buy_quote": 18241.39641 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0879, "close": 0.0883, "volume": 378317.6, "close_time": 1756886399999, "quote_volume": 33442.44981, "trades": 375, "taker_buy_base": 207675.1, "taker_buy_quote": 18367.56753 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0881, "high": 0.0896, "low": 0.0878, "close": 0.0893, "volume": 342665.2, "close_time": 1756900799999, "quote_volume": 30437.73059, "trades": 281, "taker_buy_base": 193271.6, "taker_buy_quote": 17170.57912 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0894, "high": 0.0916, "low": 0.0888, "close": 0.0915, "volume": 913874.4, "close_time": 1756915199999, "quote_volume": 82557.22206, "trades": 708, "taker_buy_base": 541533.4, "taker_buy_quote": 48865.58516 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0916, "high": 0.0931, "low": 0.0906, "close": 0.0931, "volume": 518803.2, "close_time": 1756929599999, "quote_volume": 47605.71992, "trades": 533, "taker_buy_base": 275100.6, "taker_buy_quote": 25224.53467 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.093, "high": 0.093, "low": 0.0906, "close": 0.0908, "volume": 536915.6, "close_time": 1756943999999, "quote_volume": 49020.58955, "trades": 489, "taker_buy_base": 184245.0, "taker_buy_quote": 16839.2686 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0909, "high": 0.0915, "low": 0.089, "close": 0.089, "volume": 263308.5, "close_time": 1756958399999, "quote_volume": 23873.3718, "trades": 472, "taker_buy_base": 143665.0, "taker_buy_quote": 13042.47633 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0874, "close": 0.088, "volume": 317578.7, "close_time": 1756972799999, "quote_volume": 28069.14428, "trades": 301, "taker_buy_base": 196381.2, "taker_buy_quote": 17376.39723 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0881, "high": 0.0891, "low": 0.0881, "close": 0.0885, "volume": 318621.1, "close_time": 1756987199999, "quote_volume": 28280.79135, "trades": 142, "taker_buy_base": 261221.6, "taker_buy_quote": 23191.64075 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0881, "high": 0.0886, "low": 0.086, "close": 0.0866, "volume": 461129.0, "close_time": 1757001599999, "quote_volume": 40209.79327, "trades": 287, "taker_buy_base": 237554.9, "taker_buy_quote": 20661.15799 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0859, "close": 0.0864, "volume": 188708.1, "close_time": 1757015999999, "quote_volume": 16355.89328, "trades": 198, "taker_buy_base": 106025.7, "taker_buy_quote": 9172.42355 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0868, "high": 0.0884, "low": 0.0866, "close": 0.0873, "volume": 341862.9, "close_time": 1757030399999, "quote_volume": 29975.5549, "trades": 302, "taker_buy_base": 166876.1, "taker_buy_quote": 14647.85576 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0873, "high": 0.0889, "low": 0.0871, "close": 0.0888, "volume": 300757.1, "close_time": 1757044799999, "quote_volume": 26473.42412, "trades": 337, "taker_buy_base": 104788.0, "taker_buy_quote": 9213.62454 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0889, "high": 0.0916, "low": 0.0885, "close": 0.0915, "volume": 314967.6, "close_time": 1757059199999, "quote_volume": 28434.48517, "trades": 335, "taker_buy_base": 142516.6, "taker_buy_quote": 12827.83885 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0899, "close": 0.0911, "volume": 730950.6, "close_time": 1757073599999, "quote_volume": 66097.22898, "trades": 477, "taker_buy_base": 519068.7, "taker_buy_quote": 46903.47107 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0911, "high": 0.0926, "low": 0.0885, "close": 0.0899, "volume": 1183328.1, "close_time": 1757087999999, "quote_volume": 107299.53215, "trades": 892, "taker_buy_base": 620209.4, "taker_buy_quote": 56156.95547 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0891, "close": 0.0904, "volume": 295167.0, "close_time": 1757102399999, "quote_volume": 26488.45368, "trades": 398, "taker_buy_base": 126373.5, "taker_buy_quote": 11342.08342 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0906, "high": 0.091, "low": 0.0898, "close": 0.09, "volume": 321456.8, "close_time": 1757116799999, "quote_volume": 29033.55787, "trades": 361, "taker_buy_base": 169812.7, "taker_buy_quote": 15344.87243 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0901, "high": 0.0908, "low": 0.09, "close": 0.0904, "volume": 117367.7, "close_time": 1757131199999, "quote_volume": 10606.02243, "trades": 153, "taker_buy_base": 63123.0, "taker_buy_quote": 5704.57545 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0892, "close": 0.0893, "volume": 272003.3, "close_time": 1757145599999, "quote_volume": 24430.28619, "trades": 302, "taker_buy_base": 120174.6, "taker_buy_quote": 10794.0936 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0884, "close": 0.0886, "volume": 215394.5, "close_time": 1757159999999, "quote_volume": 19169.89128, "trades": 343, "taker_buy_base": 89478.0, "taker_buy_quote": 7965.69352 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.089, "high": 0.0893, "low": 0.0884, "close": 0.0884, "volume": 204168.2, "close_time": 1757174399999, "quote_volume": 18144.02135, "trades": 274, "taker_buy_base": 104107.5, "taker_buy_quote": 9253.54151 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0885, "high": 0.0894, "low": 0.088, "close": 0.0883, "volume": 220126.8, "close_time": 1757188799999, "quote_volume": 19515.28052, "trades": 615, "taker_buy_base": 108262.1, "taker_buy_quote": 9594.56507 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0883, "high": 0.0894, "low": 0.0883, "close": 0.0883, "volume": 255291.9, "close_time": 1757203199999, "quote_volume": 22668.20385, "trades": 475, "taker_buy_base": 98479.2, "taker_buy_quote": 8736.29329 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0883, "high": 0.0905, "low": 0.0883, "close": 0.0905, "volume": 279236.5, "close_time": 1757217599999, "quote_volume": 25012.15408, "trades": 435, "taker_buy_base": 132750.5, "taker_buy_quote": 11875.07374 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0905, "high": 0.091, "low": 0.0901, "close": 0.0904, "volume": 240961.9, "close_time": 1757231999999, "quote_volume": 21820.39599, "trades": 373, "taker_buy_base": 121816.7, "taker_buy_quote": 11035.1612 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0905, "high": 0.0911, "low": 0.09, "close": 0.0907, "volume": 163605.3, "close_time": 1757246399999, "quote_volume": 14798.91979, "trades": 328, "taker_buy_base": 58129.4, "taker_buy_quote": 5259.12309 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0909, "high": 0.0924, "low": 0.0904, "close": 0.0916, "volume": 482617.7, "close_time": 1757260799999, "quote_volume": 44163.96847, "trades": 367, "taker_buy_base": 275113.1, "taker_buy_quote": 25184.89786 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0898, "close": 0.0899, "volume": 182595.8, "close_time": 1757275199999, "quote_volume": 16553.45459, "trades": 336, "taker_buy_base": 89808.9, "taker_buy_quote": 8138.30302 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0898, "high": 0.0916, "low": 0.0894, "close": 0.091, "volume": 212808.7, "close_time": 1757289599999, "quote_volume": 19306.4586, "trades": 334, "taker_buy_base": 97965.5, "taker_buy_quote": 8884.16097 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0912, "high": 0.0934, "low": 0.0904, "close": 0.0928, "volume": 649272.9, "close_time": 1757303999999, "quote_volume": 59596.89299, "trades": 1131, "taker_buy_base": 282045.0, "taker_buy_quote": 25863.01195 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0915, "close": 0.0921, "volume": 337135.4, "close_time": 1757318399999, "quote_volume": 31044.86315, "trades": 529, "taker_buy_base": 172650.2, "taker_buy_quote": 15898.14882 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0921, "high": 0.0941, "low": 0.092, "close": 0.0935, "volume": 884354.5, "close_time": 1757332799999, "quote_volume": 82462.27646, "trades": 989, "taker_buy_base": 330006.2, "taker_buy_quote": 30770.74873 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0936, "high": 0.0949, "low": 0.0928, "close": 0.0946, "volume": 504070.0, "close_time": 1757347199999, "quote_volume": 47352.6731, "trades": 1072, "taker_buy_base": 212131.5, "taker_buy_quote": 19914.75122 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0946, "high": 0.0956, "low": 0.0934, "close": 0.0936, "volume": 854439.9, "close_time": 1757361599999, "quote_volume": 80907.18549, "trades": 1448, "taker_buy_base": 359795.6, "taker_buy_quote": 34030.44964 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0936, "high": 0.0952, "low": 0.0929, "close": 0.095, "volume": 587350.8, "close_time": 1757375999999, "quote_volume": 55428.32052, "trades": 874, "taker_buy_base": 281119.5, "taker_buy_quote": 26531.66102 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0951, "high": 0.0962, "low": 0.0935, "close": 0.0948, "volume": 943544.7, "close_time": 1757390399999, "quote_volume": 89698.93637, "trades": 1460, "taker_buy_base": 377124.7, "taker_buy_quote": 35821.62709 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0949, "high": 0.0983, "low": 0.0945, "close": 0.0975, "volume": 952889.1, "close_time": 1757404799999, "quote_volume": 91939.94387, "trades": 1054, "taker_buy_base": 463374.7, "taker_buy_quote": 44666.52111 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0977, "high": 0.0989, "low": 0.0968, "close": 0.097, "volume": 1241249.2, "close_time": 1757419199999, "quote_volume": 121362.3375, "trades": 1325, "taker_buy_base": 730229.1, "taker_buy_quote": 71397.21223 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.097, "high": 0.0982, "low": 0.0923, "close": 0.0929, "volume": 2121213.1, "close_time": 1757433599999, "quote_volume": 202230.11947, "trades": 1944, "taker_buy_base": 1133393.5, "taker_buy_quote": 107931.42491 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0921, "close": 0.0933, "volume": 500715.0, "close_time": 1757447999999, "quote_volume": 46474.33651, "trades": 735, "taker_buy_base": 267060.3, "taker_buy_quote": 24785.10771 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0932, "high": 0.0941, "low": 0.0926, "close": 0.0936, "volume": 243040.4, "close_time": 1757462399999, "quote_volume": 22660.74465, "trades": 355, "taker_buy_base": 127831.5, "taker_buy_quote": 11928.29789 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0936, "high": 0.0957, "low": 0.0928, "close": 0.0951, "volume": 459342.4, "close_time": 1757476799999, "quote_volume": 43357.96647, "trades": 1357, "taker_buy_base": 227974.2, "taker_buy_quote": 21499.75992 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0937, "close": 0.0949, "volume": 428294.3, "close_time": 1757491199999, "quote_volume": 40428.85918, "trades": 1116, "taker_buy_base": 274838.4, "taker_buy_quote": 25962.30578 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0949, "high": 0.0952, "low": 0.094, "close": 0.0943, "volume": 349843.1, "close_time": 1757505599999, "quote_volume": 33030.54292, "trades": 941, "taker_buy_base": 189838.9, "taker_buy_quote": 17936.14835 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.0943, "high": 0.0971, "low": 0.0941, "close": 0.0958, "volume": 847442.8, "close_time": 1757519999999, "quote_volume": 81226.15106, "trades": 1917, "taker_buy_base": 456373.9, "taker_buy_quote": 43744.01005 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0926, "close": 0.0931, "volume": 636193.6, "close_time": 1757534399999, "quote_volume": 60144.65168, "trades": 1223, "taker_buy_base": 306446.8, "taker_buy_quote": 28945.26854 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0931, "high": 0.0942, "low": 0.0931, "close": 0.094, "volume": 507847.9, "close_time": 1757548799999, "quote_volume": 47550.05825, "trades": 653, "taker_buy_base": 218730.7, "taker_buy_quote": 20472.549 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0936, "close": 0.0946, "volume": 354458.1, "close_time": 1757563199999, "quote_volume": 33329.47911, "trades": 744, "taker_buy_base": 117764.4, "taker_buy_quote": 11066.073 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0933, "close": 0.0939, "volume": 570347.9, "close_time": 1757577599999, "quote_volume": 53564.6671, "trades": 916, "taker_buy_base": 299070.7, "taker_buy_quote": 28066.97894 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0924, "close": 0.0924, "volume": 507458.6, "close_time": 1757591999999, "quote_volume": 47406.3125, "trades": 802, "taker_buy_base": 216353.2, "taker_buy_quote": 20239.11661 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0924, "high": 0.0939, "low": 0.0909, "close": 0.0917, "volume": 1866920.7, "close_time": 1757606399999, "quote_volume": 171421.07504, "trades": 1771, "taker_buy_base": 716537.2, "taker_buy_quote": 65901.73405 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0917, "high": 0.0944, "low": 0.0917, "close": 0.0943, "volume": 582241.0, "close_time": 1757620799999, "quote_volume": 54317.42947, "trades": 1165, "taker_buy_base": 238281.6, "taker_buy_quote": 22229.78996 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0943, "high": 0.096, "low": 0.0936, "close": 0.0957, "volume": 451856.6, "close_time": 1757635199999, "quote_volume": 42856.77126, "trades": 750, "taker_buy_base": 212476.4, "taker_buy_quote": 20155.6181 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0957, "high": 0.0968, "low": 0.095, "close": 0.0958, "volume": 406455.3, "close_time": 1757649599999, "quote_volume": 38981.87088, "trades": 934, "taker_buy_base": 183067.9, "taker_buy_quote": 17542.80909 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0958, "high": 0.0969, "low": 0.0955, "close": 0.0958, "volume": 730811.7, "close_time": 1757663999999, "quote_volume": 70438.91588, "trades": 941, "taker_buy_base": 395561.3, "taker_buy_quote": 38120.87904 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0942, "close": 0.0942, "volume": 533769.1, "close_time": 1757678399999, "quote_volume": 50805.49428, "trades": 889, "taker_buy_base": 362824.2, "taker_buy_quote": 34564.37811 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0934, "close": 0.0945, "volume": 912173.9, "close_time": 1757692799999, "quote_volume": 86023.01227, "trades": 1209, "taker_buy_base": 355282.9, "taker_buy_quote": 33471.38261 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0945, "high": 0.098, "low": 0.0944, "close": 0.0977, "volume": 1768360.0, "close_time": 1757707199999, "quote_volume": 170989.18008, "trades": 1538, "taker_buy_base": 655041.5, "taker_buy_quote": 63567.94266 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0966, "close": 0.0973, "volume": 804389.0, "close_time": 1757721599999, "quote_volume": 78240.97802, "trades": 1128, "taker_buy_base": 321414.0, "taker_buy_quote": 31247.18569 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0974, "high": 0.0991, "low": 0.0972, "close": 0.0981, "volume": 766693.1, "close_time": 1757735999999, "quote_volume": 75189.10058, "trades": 1089, "taker_buy_base": 276636.0, "taker_buy_quote": 27155.72321 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0981, "high": 0.0986, "low": 0.097, "close": 0.0976, "volume": 652993.2, "close_time": 1757750399999, "quote_volume": 63893.39803, "trades": 615, "taker_buy_base": 341214.0, "taker_buy_quote": 33450.56713 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0975, "high": 0.1007, "low": 0.0975, "close": 0.1005, "volume": 1548068.0, "close_time": 1757764799999, "quote_volume": 154052.64613, "trades": 1280, "taker_buy_base": 602340.4, "taker_buy_quote": 59982.33322 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1005, "high": 0.103, "low": 0.0972, "close": 0.0992, "volume": 4374635.4, "close_time": 1757779199999, "quote_volume": 437611.386, "trades": 3265, "taker_buy_base": 1724025.3, "taker_buy_quote": 172280.55122 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0992, "high": 0.0997, "low": 0.097, "close": 0.0981, "volume": 1435441.6, "close_time": 1757793599999, "quote_volume": 140971.39251, "trades": 1570, "taker_buy_base": 674532.2, "taker_buy_quote": 66233.33802 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0982, "high": 0.0993, "low": 0.0981, "close": 0.0991, "volume": 459186.3, "close_time": 1757807999999, "quote_volume": 45400.86169, "trades": 567, "taker_buy_base": 218273.0, "taker_buy_quote": 21565.51062 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.099, "high": 0.0991, "low": 0.0964, "close": 0.0966, "volume": 896445.8, "close_time": 1757822399999, "quote_volume": 87455.98829, "trades": 1109, "taker_buy_base": 443658.2, "taker_buy_quote": 43289.07774 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0966, "high": 0.0968, "low": 0.095, "close": 0.0958, "volume": 1202777.1, "close_time": 1757836799999, "quote_volume": 115645.81406, "trades": 1441, "taker_buy_base": 465083.7, "taker_buy_quote": 44724.76225 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0957, "high": 0.0971, "low": 0.0944, "close": 0.0945, "volume": 915715.8, "close_time": 1757851199999, "quote_volume": 87883.67711, "trades": 1223, "taker_buy_base": 456434.3, "taker_buy_quote": 43807.91622 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0918, "close": 0.0925, "volume": 1379003.1, "close_time": 1757865599999, "quote_volume": 128202.38097, "trades": 1721, "taker_buy_base": 576758.2, "taker_buy_quote": 53736.40736 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0926, "high": 0.0946, "low": 0.0923, "close": 0.0938, "volume": 696223.1, "close_time": 1757879999999, "quote_volume": 65263.01802, "trades": 1027, "taker_buy_base": 407916.3, "taker_buy_quote": 38222.44923 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0938, "high": 0.0953, "low": 0.0934, "close": 0.094, "volume": 791649.4, "close_time": 1757894399999, "quote_volume": 74620.55782, "trades": 994, "taker_buy_base": 301282.0, "taker_buy_quote": 28419.55032 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.094, "high": 0.0945, "low": 0.0922, "close": 0.0935, "volume": 1117473.6, "close_time": 1757908799999, "quote_volume": 104293.90043, "trades": 1549, "taker_buy_base": 393057.0, "taker_buy_quote": 36725.86774 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0935, "high": 0.0943, "low": 0.0896, "close": 0.09, "volume": 933354.6, "close_time": 1757923199999, "quote_volume": 85762.57189, "trades": 1513, "taker_buy_base": 472161.5, "taker_buy_quote": 43292.32921 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0868, "close": 0.0886, "volume": 2064932.3, "close_time": 1757937599999, "quote_volume": 182536.58966, "trades": 1810, "taker_buy_base": 916761.2, "taker_buy_quote": 81173.32279 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0863, "close": 0.0872, "volume": 918912.1, "close_time": 1757951999999, "quote_volume": 80545.64862, "trades": 1418, "taker_buy_base": 521467.0, "taker_buy_quote": 45697.31628 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.0866, "high": 0.0878, "low": 0.0859, "close": 0.0873, "volume": 590605.4, "close_time": 1757966399999, "quote_volume": 51394.24264, "trades": 979, "taker_buy_base": 287990.8, "taker_buy_quote": 25040.12786 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0873, "close": 0.0881, "volume": 464664.3, "close_time": 1757980799999, "quote_volume": 40752.87434, "trades": 460, "taker_buy_base": 343276.2, "taker_buy_quote": 30105.49154 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0872, "close": 0.0873, "volume": 135318.4, "close_time": 1757995199999, "quote_volume": 11854.27211, "trades": 364, "taker_buy_base": 61482.6, "taker_buy_quote": 5384.20318 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.087, "high": 0.088, "low": 0.0859, "close": 0.0877, "volume": 669795.6, "close_time": 1758009599999, "quote_volume": 58021.12413, "trades": 525, "taker_buy_base": 217234.6, "taker_buy_quote": 18915.95227 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.088, "high": 0.0887, "low": 0.0873, "close": 0.0877, "volume": 354280.5, "close_time": 1758023999999, "quote_volume": 31210.01763, "trades": 642, "taker_buy_base": 174291.4, "taker_buy_quote": 15361.9459 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0877, "high": 0.0895, "low": 0.087, "close": 0.0895, "volume": 965337.1, "close_time": 1758038399999, "quote_volume": 85070.10062, "trades": 1551, "taker_buy_base": 478311.2, "taker_buy_quote": 42120.29953 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0895, "high": 0.0916, "low": 0.0888, "close": 0.0908, "volume": 673294.8, "close_time": 1758052799999, "quote_volume": 60957.21369, "trades": 907, "taker_buy_base": 295694.6, "taker_buy_quote": 26756.77403 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0903, "close": 0.0903, "volume": 262893.8, "close_time": 1758067199999, "quote_volume": 23870.79672, "trades": 678, "taker_buy_base": 130014.0, "taker_buy_quote": 11805.43966 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0904, "high": 0.0913, "low": 0.0898, "close": 0.0898, "volume": 316588.4, "close_time": 1758081599999, "quote_volume": 28639.53942, "trades": 909, "taker_buy_base": 151590.4, "taker_buy_quote": 13709.25727 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0898, "high": 0.0908, "low": 0.089, "close": 0.0905, "volume": 543152.9, "close_time": 1758095999999, "quote_volume": 48909.68546, "trades": 1054, "taker_buy_base": 206355.0, "taker_buy_quote": 18554.26453 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0887, "close": 0.0894, "volume": 396488.5, "close_time": 1758110399999, "quote_volume": 35420.51135, "trades": 681, "taker_buy_base": 241226.8, "taker_buy_quote": 21537.53551 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0882, "close": 0.0884, "volume": 338444.3, "close_time": 1758124799999, "quote_volume": 30079.11526, "trades": 624, "taker_buy_base": 205115.1, "taker_buy_quote": 18241.84357 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0883, "high": 0.0921, "low": 0.0878, "close": 0.0919, "volume": 1602446.8, "close_time": 1758139199999, "quote_volume": 144043.29432, "trades": 2035, "taker_buy_base": 721848.2, "taker_buy_quote": 64992.65033 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0921, "high": 0.0949, "low": 0.0903, "close": 0.0943, "volume": 2052438.8, "close_time": 1758153599999, "quote_volume": 190501.9621, "trades": 1615, "taker_buy_base": 1159092.6, "taker_buy_quote": 107972.23902 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0944, "high": 0.095, "low": 0.0933, "close": 0.0945, "volume": 948960.2, "close_time": 1758167999999, "quote_volume": 89322.30091, "trades": 1452, "taker_buy_base": 487815.5, "taker_buy_quote": 45867.63688 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0928, "close": 0.0937, "volume": 897525.6, "close_time": 1758182399999, "quote_volume": 84134.77354, "trades": 883, "taker_buy_base": 355391.3, "taker_buy_quote": 33331.04163 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0937, "high": 0.0959, "low": 0.0936, "close": 0.095, "volume": 1139478.4, "close_time": 1758196799999, "quote_volume": 108265.69987, "trades": 1141, "taker_buy_base": 692462.0, "taker_buy_quote": 65845.67684 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.0951, "high": 0.0968, "low": 0.0943, "close": 0.0967, "volume": 784452.7, "close_time": 1758211199999, "quote_volume": 74973.05199, "trades": 1161, "taker_buy_base": 398162.5, "taker_buy_quote": 38022.34949 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0967, "high": 0.098, "low": 0.0958, "close": 0.0965, "volume": 496986.1, "close_time": 1758225599999, "quote_volume": 48270.73748, "trades": 874, "taker_buy_base": 263880.7, "taker_buy_quote": 25617.17441 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0949, "close": 0.0959, "volume": 530823.0, "close_time": 1758239999999, "quote_volume": 50944.04076, "trades": 966, "taker_buy_base": 199523.8, "taker_buy_quote": 19124.09425 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0937, "close": 0.0939, "volume": 983291.1, "close_time": 1758254399999, "quote_volume": 93965.59186, "trades": 1143, "taker_buy_base": 566673.0, "taker_buy_quote": 54170.20626 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0919, "close": 0.0923, "volume": 716705.2, "close_time": 1758268799999, "quote_volume": 66669.28577, "trades": 802, "taker_buy_base": 263362.2, "taker_buy_quote": 24506.13419 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0922, "high": 0.0932, "low": 0.0907, "close": 0.0912, "volume": 856419.4, "close_time": 1758283199999, "quote_volume": 78776.06913, "trades": 900, "taker_buy_base": 339029.1, "taker_buy_quote": 31156.17042 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.0912, "high": 0.0925, "low": 0.0899, "close": 0.0904, "volume": 1381589.4, "close_time": 1758297599999, "quote_volume": 126146.99763, "trades": 1304, "taker_buy_base": 768885.0, "taker_buy_quote": 70242.46958 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0904, "high": 0.091, "low": 0.0896, "close": 0.0896, "volume": 314852.0, "close_time": 1758311999999, "quote_volume": 28441.95204, "trades": 515, "taker_buy_base": 139905.2, "taker_buy_quote": 12640.92649 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0896, "high": 0.0907, "low": 0.0889, "close": 0.0897, "volume": 380007.2, "close_time": 1758326399999, "quote_volume": 34089.171, "trades": 351, "taker_buy_base": 135587.1, "taker_buy_quote": 12172.35077 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0896, "high": 0.0905, "low": 0.0891, "close": 0.0904, "volume": 510224.4, "close_time": 1758340799999, "quote_volume": 45878.20322, "trades": 403, "taker_buy_base": 322800.4, "taker_buy_quote": 29021.01088 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0904, "high": 0.0916, "low": 0.0899, "close": 0.0908, "volume": 788115.9, "close_time": 1758355199999, "quote_volume": 71464.21288, "trades": 1216, "taker_buy_base": 197179.4, "taker_buy_quote": 17893.40988 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0893, "close": 0.0899, "volume": 372426.2, "close_time": 1758369599999, "quote_volume": 33503.28776, "trades": 476, "taker_buy_base": 170453.0, "taker_buy_quote": 15331.90058 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0899, "high": 0.0919, "low": 0.0898, "close": 0.0914, "volume": 490710.6, "close_time": 1758383999999, "quote_volume": 44668.24022, "trades": 882, "taker_buy_base": 200966.2, "taker_buy_quote": 18298.77935 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0902, "close": 0.0903, "volume": 339698.3, "close_time": 1758398399999, "quote_volume": 30796.87969, "trades": 371, "taker_buy_base": 163244.5, "taker_buy_quote": 14805.25441 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0901, "close": 0.0902, "volume": 141416.0, "close_time": 1758412799999, "quote_volume": 12820.44068, "trades": 270, "taker_buy_base": 70540.1, "taker_buy_quote": 6392.70958 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0903, "high": 0.0908, "low": 0.0897, "close": 0.0904, "volume": 448666.2, "close_time": 1758427199999, "quote_volume": 40471.59235, "trades": 501, "taker_buy_base": 226498.6, "taker_buy_quote": 20435.11058 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.0905, "high": 0.0916, "low": 0.0901, "close": 0.0909, "volume": 643598.1, "close_time": 1758441599999, "quote_volume": 58643.93481, "trades": 685, "taker_buy_base": 271019.0, "taker_buy_quote": 24709.00794 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.091, "high": 0.0911, "low": 0.0883, "close": 0.0888, "volume": 1150561.4, "close_time": 1758455999999, "quote_volume": 102608.40568, "trades": 1120, "taker_buy_base": 516019.5, "taker_buy_quote": 46082.21395 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.0888, "high": 0.0902, "low": 0.0888, "close": 0.0894, "volume": 533998.2, "close_time": 1758470399999, "quote_volume": 47815.15987, "trades": 584, "taker_buy_base": 298650.7, "taker_buy_quote": 26737.30327 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0885, "close": 0.0896, "volume": 613710.9, "close_time": 1758484799999, "quote_volume": 54712.87176, "trades": 1002, "taker_buy_base": 355792.8, "taker_buy_quote": 31706.23891 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0883, "close": 0.0883, "volume": 187153.1, "close_time": 1758499199999, "quote_volume": 16646.23004, "trades": 238, "taker_buy_base": 85475.8, "taker_buy_quote": 7598.5237 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0842, "close": 0.0854, "volume": 1969232.8, "close_time": 1758513599999, "quote_volume": 169466.13985, "trades": 1307, "taker_buy_base": 1043015.5, "taker_buy_quote": 89646.6278 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.0852, "high": 0.0858, "low": 0.0766, "close": 0.0793, "volume": 3317369.1, "close_time": 1758527999999, "quote_volume": 265385.97772, "trades": 2117, "taker_buy_base": 1737305.6, "taker_buy_quote": 138947.07605 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0777, "close": 0.0789, "volume": 1156155.2, "close_time": 1758542399999, "quote_volume": 91187.06393, "trades": 853, "taker_buy_base": 668041.0, "taker_buy_quote": 52667.17524 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0788, "high": 0.0801, "low": 0.0783, "close": 0.0786, "volume": 475238.6, "close_time": 1758556799999, "quote_volume": 37610.80045, "trades": 456, "taker_buy_base": 259553.2, "taker_buy_quote": 20551.15208 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0785, "high": 0.079, "low": 0.0767, "close": 0.0767, "volume": 419411.2, "close_time": 1758571199999, "quote_volume": 32655.47486, "trades": 389, "taker_buy_base": 167572.9, "taker_buy_quote": 13039.99777 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0768, "high": 0.0792, "low": 0.0768, "close": 0.079, "volume": 983987.7, "close_time": 1758585599999, "quote_volume": 77460.67413, "trades": 312, "taker_buy_base": 656562.9, "taker_buy_quote": 51721.28843 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.079, "high": 0.0796, "low": 0.077, "close": 0.0787, "volume": 507153.3, "close_time": 1758599999999, "quote_volume": 39534.66489, "trades": 334, "taker_buy_base": 225929.4, "taker_buy_quote": 17608.37364 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0789, "high": 0.0804, "low": 0.0781, "close": 0.0802, "volume": 343362.6, "close_time": 1758614399999, "quote_volume": 27226.76996, "trades": 403, "taker_buy_base": 161634.4, "taker_buy_quote": 12800.4789 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0802, "high": 0.0816, "low": 0.0799, "close": 0.081, "volume": 382421.6, "close_time": 1758628799999, "quote_volume": 30922.00033, "trades": 317, "taker_buy_base": 182956.1, "taker_buy_quote": 14782.5823 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0795, "close": 0.08, "volume": 758290.5, "close_time": 1758643199999, "quote_volume": 61145.41596, "trades": 766, "taker_buy_base": 365119.3, "taker_buy_quote": 29427.32807 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0801, "high": 0.0812, "low": 0.0783, "close": 0.0784, "volume": 738735.0, "close_time": 1758657599999, "quote_volume": 58763.77473, "trades": 788, "taker_buy_base": 378504.7, "taker_buy_quote": 30106.41717 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0788, "high": 0.0801, "low": 0.0785, "close": 0.0786, "volume": 362613.7, "close_time": 1758671999999, "quote_volume": 28695.76432, "trades": 317, "taker_buy_base": 137806.8, "taker_buy_quote": 10922.70345 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0786, "high": 0.0801, "low": 0.0777, "close": 0.0781, "volume": 703744.0, "close_time": 1758686399999, "quote_volume": 55562.03283, "trades": 444, "taker_buy_base": 347713.6, "taker_buy_quote": 27390.30403 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.078, "high": 0.0799, "low": 0.077, "close": 0.0795, "volume": 463143.4, "close_time": 1758700799999, "quote_volume": 36395.72194, "trades": 497, "taker_buy_base": 211542.4, "taker_buy_quote": 16606.4375 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0797, "high": 0.0809, "low": 0.0794, "close": 0.0808, "volume": 541593.4, "close_time": 1758715199999, "quote_volume": 43416.61481, "trades": 697, "taker_buy_base": 208164.8, "taker_buy_quote": 16690.4746 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0809, "high": 0.0823, "low": 0.0802, "close": 0.0808, "volume": 476231.4, "close_time": 1758729599999, "quote_volume": 38644.83584, "trades": 668, "taker_buy_base": 224710.4, "taker_buy_quote": 18224.31329 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0806, "close": 0.081, "volume": 295385.5, "close_time": 1758743999999, "quote_volume": 23984.56023, "trades": 342, "taker_buy_base": 179424.8, "taker_buy_quote": 14574.70646 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0792, "close": 0.0795, "volume": 151002.2, "close_time": 1758758399999, "quote_volume": 12065.65484, "trades": 239, "taker_buy_base": 58938.5, "taker_buy_quote": 4704.80664 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0777, "close": 0.0784, "volume": 767410.7, "close_time": 1758772799999, "quote_volume": 60366.52734, "trades": 891, "taker_buy_base": 345868.6, "taker_buy_quote": 27195.07759 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0768, "close": 0.0773, "volume": 407793.9, "close_time": 1758787199999, "quote_volume": 31603.62181, "trades": 446, "taker_buy_base": 232501.6, "taker_buy_quote": 18015.51293 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0773, "high": 0.0779, "low": 0.076, "close": 0.0763, "volume": 488084.2, "close_time": 1758801599999, "quote_volume": 37629.89347, "trades": 406, "taker_buy_base": 212756.7, "taker_buy_quote": 16423.67523 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0763, "high": 0.0777, "low": 0.0748, "close": 0.0765, "volume": 1233912.9, "close_time": 1758815999999, "quote_volume": 94000.40471, "trades": 1083, "taker_buy_base": 601240.0, "taker_buy_quote": 45791.99621 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0722, "close": 0.0738, "volume": 1747984.7, "close_time": 1758830399999, "quote_volume": 128865.99022, "trades": 1391, "taker_buy_base": 1016096.8, "taker_buy_quote": 74866.47775 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.074, "high": 0.0742, "low": 0.0725, "close": 0.0733, "volume": 540383.3, "close_time": 1758844799999, "quote_volume": 39579.25632, "trades": 506, "taker_buy_base": 240210.3, "taker_buy_quote": 17597.88622 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0734, "high": 0.0746, "low": 0.0732, "close": 0.0738, "volume": 460521.4, "close_time": 1758859199999, "quote_volume": 34017.57866, "trades": 538, "taker_buy_base": 201331.9, "taker_buy_quote": 14868.68882 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0728, "close": 0.0733, "volume": 487497.1, "close_time": 1758873599999, "quote_volume": 35710.73846, "trades": 457, "taker_buy_base": 265076.8, "taker_buy_quote": 19403.43068 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0735, "high": 0.0742, "low": 0.0717, "close": 0.0726, "volume": 597899.6, "close_time": 1758887999999, "quote_volume": 43592.9745, "trades": 725, "taker_buy_base": 280392.1, "taker_buy_quote": 20448.61089 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0725, "high": 0.074, "low": 0.0717, "close": 0.0737, "volume": 1366325.3, "close_time": 1758902399999, "quote_volume": 99624.68915, "trades": 1310, "taker_buy_base": 753340.7, "taker_buy_quote": 54918.52776 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0737, "high": 0.0757, "low": 0.0737, "close": 0.0744, "volume": 379645.5, "close_time": 1758916799999, "quote_volume": 28461.50248, "trades": 346, "taker_buy_base": 125369.2, "taker_buy_quote": 9375.33589 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0747, "high": 0.0754, "low": 0.0745, "close": 0.0753, "volume": 114496.5, "close_time": 1758931199999, "quote_volume": 8574.89661, "trades": 126, "taker_buy_base": 65834.8, "taker_buy_quote": 4932.39073 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0748, "close": 0.0751, "volume": 97854.4, "close_time": 1758945599999, "quote_volume": 7353.74529, "trades": 125, "taker_buy_base": 32012.0, "taker_buy_quote": 2405.91998 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0749, "high": 0.0764, "low": 0.0749, "close": 0.0755, "volume": 280529.9, "close_time": 1758959999999, "quote_volume": 21199.40902, "trades": 199, "taker_buy_base": 139317.5, "taker_buy_quote": 10513.82359 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0747, "close": 0.076, "volume": 168169.1, "close_time": 1758974399999, "quote_volume": 12684.91606, "trades": 277, "taker_buy_base": 62229.8, "taker_buy_quote": 4701.97997 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0753, "close": 0.076, "volume": 265030.2, "close_time": 1758988799999, "quote_volume": 20173.59758, "trades": 373, "taker_buy_base": 99663.9, "taker_buy_quote": 7602.27594 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.076, "high": 0.076, "low": 0.0739, "close": 0.0748, "volume": 273809.2, "close_time": 1759003199999, "quote_volume": 20469.5993, "trades": 439, "taker_buy_base": 114569.3, "taker_buy_quote": 8557.3361 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0746, "close": 0.075, "volume": 145336.2, "close_time": 1759017599999, "quote_volume": 10926.84823, "trades": 271, "taker_buy_base": 84550.7, "taker_buy_quote": 6355.27217 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.075, "high": 0.075, "low": 0.0739, "close": 0.0741, "volume": 181890.4, "close_time": 1759031999999, "quote_volume": 13528.66326, "trades": 259, "taker_buy_base": 84148.9, "taker_buy_quote": 6262.95571 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0733, "close": 0.074, "volume": 193238.8, "close_time": 1759046399999, "quote_volume": 14261.19476, "trades": 179, "taker_buy_base": 128904.7, "taker_buy_quote": 9518.49816 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0728, "close": 0.0731, "volume": 327661.4, "close_time": 1759060799999, "quote_volume": 24003.59359, "trades": 460, "taker_buy_base": 159457.1, "taker_buy_quote": 11674.91612 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0731, "high": 0.0745, "low": 0.0725, "close": 0.0744, "volume": 273774.6, "close_time": 1759075199999, "quote_volume": 20122.35081, "trades": 413, "taker_buy_base": 104916.0, "taker_buy_quote": 7719.94723 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0745, "close": 0.0751, "volume": 215883.8, "close_time": 1759089599999, "quote_volume": 16169.53838, "trades": 285, "taker_buy_base": 103404.7, "taker_buy_quote": 7746.28081 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0751, "high": 0.0773, "low": 0.0751, "close": 0.0771, "volume": 227870.8, "close_time": 1759103999999, "quote_volume": 17455.63768, "trades": 345, "taker_buy_base": 111285.7, "taker_buy_quote": 8518.85623 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0762, "close": 0.0763, "volume": 115163.4, "close_time": 1759118399999, "quote_volume": 8840.82008, "trades": 160, "taker_buy_base": 42717.2, "taker_buy_quote": 3279.96234 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0756, "close": 0.0761, "volume": 70251.8, "close_time": 1759132799999, "quote_volume": 5337.91521, "trades": 93, "taker_buy_base": 37269.6, "taker_buy_quote": 2831.60102 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.076, "high": 0.0771, "low": 0.0751, "close": 0.0757, "volume": 312390.7, "close_time": 1759147199999, "quote_volume": 23868.33333, "trades": 187, "taker_buy_base": 121620.8, "taker_buy_quote": 9267.34806 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0757, "high": 0.0783, "low": 0.0745, "close": 0.0767, "volume": 667829.3, "close_time": 1759161599999, "quote_volume": 51011.489, "trades": 705, "taker_buy_base": 299322.6, "taker_buy_quote": 22896.23913 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0768, "high": 0.0776, "low": 0.076, "close": 0.0774, "volume": 333307.0, "close_time": 1759175999999, "quote_volume": 25605.53433, "trades": 492, "taker_buy_base": 140649.6, "taker_buy_quote": 10812.78578 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0774, "high": 0.0789, "low": 0.077, "close": 0.077, "volume": 562154.6, "close_time": 1759190399999, "quote_volume": 43875.38758, "trades": 811, "taker_buy_base": 216767.4, "taker_buy_quote": 16932.01403 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0754, "close": 0.0762, "volume": 337932.3, "close_time": 1759204799999, "quote_volume": 25864.03134, "trades": 487, "taker_buy_base": 192322.2, "taker_buy_quote": 14718.76774 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.076, "high": 0.0765, "low": 0.0751, "close": 0.0753, "volume": 228015.3, "close_time": 1759219199999, "quote_volume": 17282.47434, "trades": 163, "taker_buy_base": 132486.9, "taker_buy_quote": 10055.76232 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0744, "close": 0.075, "volume": 306350.1, "close_time": 1759233599999, "quote_volume": 22966.83216, "trades": 641, "taker_buy_base": 148275.1, "taker_buy_quote": 11111.27632 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.075, "high": 0.0751, "low": 0.0727, "close": 0.0733, "volume": 729197.4, "close_time": 1759247999999, "quote_volume": 53753.2874, "trades": 982, "taker_buy_base": 386840.0, "taker_buy_quote": 28508.02544 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.073, "high": 0.0758, "low": 0.0725, "close": 0.0754, "volume": 667617.3, "close_time": 1759262399999, "quote_volume": 49123.92038, "trades": 1211, "taker_buy_base": 347455.9, "taker_buy_quote": 25566.43589 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0753, "high": 0.0768, "low": 0.0747, "close": 0.0753, "volume": 284999.0, "close_time": 1759276799999, "quote_volume": 21563.97932, "trades": 515, "taker_buy_base": 143828.9, "taker_buy_quote": 10892.0871 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0741, "close": 0.0741, "volume": 319010.5, "close_time": 1759291199999, "quote_volume": 23884.2558, "trades": 432, "taker_buy_base": 172272.1, "taker_buy_quote": 12896.32771 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.074, "high": 0.0754, "low": 0.074, "close": 0.0748, "volume": 213031.1, "close_time": 1759305599999, "quote_volume": 15932.37371, "trades": 428, "taker_buy_base": 102532.7, "taker_buy_quote": 7663.83643 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0748, "high": 0.0794, "low": 0.0748, "close": 0.0792, "volume": 1092076.9, "close_time": 1759319999999, "quote_volume": 85208.03687, "trades": 1008, "taker_buy_base": 473437.5, "taker_buy_quote": 36934.1566 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0793, "high": 0.0805, "low": 0.0784, "close": 0.08, "volume": 737931.1, "close_time": 1759334399999, "quote_volume": 58618.46877, "trades": 612, "taker_buy_base": 176326.1, "taker_buy_quote": 13973.08962 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0803, "high": 0.0817, "low": 0.0791, "close": 0.0811, "volume": 456366.9, "close_time": 1759348799999, "quote_volume": 36790.42029, "trades": 506, "taker_buy_base": 182257.6, "taker_buy_quote": 14654.9224 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0798, "close": 0.0807, "volume": 341033.8, "close_time": 1759363199999, "quote_volume": 27484.25942, "trades": 266, "taker_buy_base": 133590.6, "taker_buy_quote": 10746.12003 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0809, "high": 0.0828, "low": 0.0804, "close": 0.0824, "volume": 562460.4, "close_time": 1759377599999, "quote_volume": 46015.00876, "trades": 690, "taker_buy_base": 179819.6, "taker_buy_quote": 14712.2933 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0819, "close": 0.0823, "volume": 279027.2, "close_time": 1759391999999, "quote_volume": 23119.58447, "trades": 417, "taker_buy_base": 148729.8, "taker_buy_quote": 12321.32054 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0814, "close": 0.0816, "volume": 1996126.4, "close_time": 1759406399999, "quote_volume": 162997.13145, "trades": 643, "taker_buy_base": 1736616.2, "taker_buy_quote": 141697.83491 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0792, "close": 0.0806, "volume": 1006194.0, "close_time": 1759420799999, "quote_volume": 81601.72845, "trades": 1296, "taker_buy_base": 640514.3, "taker_buy_quote": 52065.36074 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0807, "high": 0.0829, "low": 0.0801, "close": 0.0824, "volume": 629962.2, "close_time": 1759435199999, "quote_volume": 51293.40044, "trades": 915, "taker_buy_base": 272114.7, "taker_buy_quote": 22172.90601 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0824, "high": 0.0825, "low": 0.081, "close": 0.0816, "volume": 328582.5, "close_time": 1759449599999, "quote_volume": 26893.45933, "trades": 454, "taker_buy_base": 118591.4, "taker_buy_quote": 9682.34322 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0794, "close": 0.0805, "volume": 417867.4, "close_time": 1759463999999, "quote_volume": 33553.82455, "trades": 1023, "taker_buy_base": 223884.9, "taker_buy_quote": 17986.08985 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0798, "close": 0.0803, "volume": 779596.8, "close_time": 1759478399999, "quote_volume": 62859.18095, "trades": 2611, "taker_buy_base": 485653.4, "taker_buy_quote": 39180.66269 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0804, "high": 0.0824, "low": 0.0795, "close": 0.0798, "volume": 2975672.2, "close_time": 1759492799999, "quote_volume": 241416.23746, "trades": 1495, "taker_buy_base": 591513.3, "taker_buy_quote": 48059.68236 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0799, "high": 0.0821, "low": 0.0787, "close": 0.0821, "volume": 1048658.6, "close_time": 1759507199999, "quote_volume": 84193.57955, "trades": 1187, "taker_buy_base": 452307.7, "taker_buy_quote": 36260.8714 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0821, "high": 0.0832, "low": 0.0796, "close": 0.081, "volume": 1218121.5, "close_time": 1759521599999, "quote_volume": 99110.68947, "trades": 1272, "taker_buy_base": 642278.9, "taker_buy_quote": 52132.60174 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.081, "high": 0.0813, "low": 0.0803, "close": 0.0804, "volume": 319875.7, "close_time": 1759535999999, "quote_volume": 25865.07833, "trades": 566, "taker_buy_base": 117044.3, "taker_buy_quote": 9464.8847 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0788, "close": 0.0794, "volume": 369516.0, "close_time": 1759550399999, "quote_volume": 29379.25252, "trades": 843, "taker_buy_base": 191704.6, "taker_buy_quote": 15241.42502 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0794, "high": 0.0803, "low": 0.079, "close": 0.0795, "volume": 290820.4, "close_time": 1759564799999, "quote_volume": 23186.14048, "trades": 682, "taker_buy_base": 144895.5, "taker_buy_quote": 11547.51289 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0778, "close": 0.0783, "volume": 410502.5, "close_time": 1759579199999, "quote_volume": 32212.81991, "trades": 685, "taker_buy_base": 170208.8, "taker_buy_quote": 13352.38541 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0784, "high": 0.0794, "low": 0.0764, "close": 0.0765, "volume": 358130.2, "close_time": 1759593599999, "quote_volume": 27999.10023, "trades": 874, "taker_buy_base": 179572.2, "taker_buy_quote": 14040.38093 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0766, "high": 0.078, "low": 0.0763, "close": 0.078, "volume": 236334.5, "close_time": 1759607999999, "quote_volume": 18221.32139, "trades": 320, "taker_buy_base": 92841.8, "taker_buy_quote": 7164.72747 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.078, "high": 0.0789, "low": 0.0778, "close": 0.0784, "volume": 162581.1, "close_time": 1759622399999, "quote_volume": 12714.37311, "trades": 261, "taker_buy_base": 95676.4, "taker_buy_quote": 7479.69832 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0784, "high": 0.0802, "low": 0.0775, "close": 0.0802, "volume": 481216.2, "close_time": 1759636799999, "quote_volume": 38031.7745, "trades": 650, "taker_buy_base": 226760.6, "taker_buy_quote": 17896.59065 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.08, "high": 0.0817, "low": 0.0798, "close": 0.0817, "volume": 604889.7, "close_time": 1759651199999, "quote_volume": 48909.59591, "trades": 814, "taker_buy_base": 264902.0, "taker_buy_quote": 21392.92386 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0787, "close": 0.0793, "volume": 501639.7, "close_time": 1759665599999, "quote_volume": 40307.2475, "trades": 749, "taker_buy_base": 273073.6, "taker_buy_quote": 21928.11605 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0782, "close": 0.0788, "volume": 399667.9, "close_time": 1759679999999, "quote_volume": 31535.3008, "trades": 442, "taker_buy_base": 170267.2, "taker_buy_quote": 13422.6795 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0762, "close": 0.0762, "volume": 396182.1, "close_time": 1759694399999, "quote_volume": 30743.043, "trades": 538, "taker_buy_base": 207408.2, "taker_buy_quote": 16113.82289 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0762, "high": 0.0769, "low": 0.0757, "close": 0.0765, "volume": 151773.6, "close_time": 1759708799999, "quote_volume": 11580.98767, "trades": 447, "taker_buy_base": 73931.3, "taker_buy_quote": 5636.05376 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0765, "high": 0.0779, "low": 0.0759, "close": 0.0776, "volume": 514562.5, "close_time": 1759723199999, "quote_volume": 39741.90922, "trades": 1182, "taker_buy_base": 259219.9, "taker_buy_quote": 20039.97538 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0776, "high": 0.0788, "low": 0.0767, "close": 0.0777, "volume": 404948.9, "close_time": 1759737599999, "quote_volume": 31540.58129, "trades": 833, "taker_buy_base": 171002.7, "taker_buy_quote": 13317.0016 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0778, "high": 0.0787, "low": 0.0777, "close": 0.0782, "volume": 431177.3, "close_time": 1759751999999, "quote_volume": 33711.53654, "trades": 1362, "taker_buy_base": 180906.9, "taker_buy_quote": 14142.99065 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0782, "high": 0.0815, "low": 0.0782, "close": 0.0811, "volume": 763780.9, "close_time": 1759766399999, "quote_volume": 60972.06057, "trades": 1520, "taker_buy_base": 362588.7, "taker_buy_quote": 29031.01644 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0801, "close": 0.0808, "volume": 771817.0, "close_time": 1759780799999, "quote_volume": 62443.20265, "trades": 1383, "taker_buy_base": 346668.8, "taker_buy_quote": 28040.90215 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0794, "close": 0.0795, "volume": 311794.8, "close_time": 1759795199999, "quote_volume": 25068.98722, "trades": 626, "taker_buy_base": 133515.3, "taker_buy_quote": 10723.41455 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0795, "high": 0.0803, "low": 0.079, "close": 0.0795, "volume": 158186.8, "close_time": 1759809599999, "quote_volume": 12615.78441, "trades": 313, "taker_buy_base": 67160.2, "taker_buy_quote": 5350.01157 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0794, "high": 0.0804, "low": 0.0776, "close": 0.0779, "volume": 295057.7, "close_time": 1759823999999, "quote_volume": 23284.45882, "trades": 625, "taker_buy_base": 131410.9, "taker_buy_quote": 10345.53215 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0779, "high": 0.0787, "low": 0.0769, "close": 0.0784, "volume": 361063.4, "close_time": 1759838399999, "quote_volume": 28111.41565, "trades": 686, "taker_buy_base": 153309.5, "taker_buy_quote": 11945.79525 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.0784, "high": 0.079, "low": 0.0734, "close": 0.074, "volume": 2211045.4, "close_time": 1759852799999, "quote_volume": 169100.87742, "trades": 1549, "taker_buy_base": 1179036.4, "taker_buy_quote": 90246.38562 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0738, "high": 0.0748, "low": 0.0728, "close": 0.074, "volume": 747454.1, "close_time": 1759867199999, "quote_volume": 55013.4935, "trades": 714, "taker_buy_base": 441234.0, "taker_buy_quote": 32472.25628 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0739, "high": 0.075, "low": 0.0732, "close": 0.0735, "volume": 356877.7, "close_time": 1759881599999, "quote_volume": 26467.56414, "trades": 409, "taker_buy_base": 235561.8, "taker_buy_quote": 17499.81518 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0735, "high": 0.0748, "low": 0.0729, "close": 0.0732, "volume": 378566.6, "close_time": 1759895999999, "quote_volume": 27874.04689, "trades": 392, "taker_buy_base": 187724.0, "taker_buy_quote": 13824.36902 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0732, "high": 0.0738, "low": 0.0727, "close": 0.0738, "volume": 521376.8, "close_time": 1759910399999, "quote_volume": 38187.35087, "trades": 718, "taker_buy_base": 259061.5, "taker_buy_quote": 18959.2284 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0737, "close": 0.0739, "volume": 371069.1, "close_time": 1759924799999, "quote_volume": 27502.69249, "trades": 557, "taker_buy_base": 194616.0, "taker_buy_quote": 14421.73984 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0739, "high": 0.075, "low": 0.0731, "close": 0.0742, "volume": 866893.6, "close_time": 1759939199999, "quote_volume": 64155.39265, "trades": 1094, "taker_buy_base": 423440.1, "taker_buy_quote": 31312.19312 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0742, "high": 0.0767, "low": 0.074, "close": 0.076, "volume": 694360.1, "close_time": 1759953599999, "quote_volume": 52629.66693, "trades": 1372, "taker_buy_base": 349097.7, "taker_buy_quote": 26468.07843 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.076, "high": 0.0762, "low": 0.0753, "close": 0.0755, "volume": 287162.9, "close_time": 1759967999999, "quote_volume": 21754.97894, "trades": 1044, "taker_buy_base": 112410.0, "taker_buy_quote": 8516.61234 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0727, "close": 0.074, "volume": 610865.4, "close_time": 1759982399999, "quote_volume": 45206.75217, "trades": 913, "taker_buy_base": 294640.1, "taker_buy_quote": 21778.21369 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0728, "close": 0.0729, "volume": 383297.4, "close_time": 1759996799999, "quote_volume": 28216.70531, "trades": 451, "taker_buy_base": 231751.1, "taker_buy_quote": 17052.65051 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0729, "high": 0.073, "low": 0.0713, "close": 0.0724, "volume": 1225559.6, "close_time": 1760011199999, "quote_volume": 88441.74535, "trades": 1235, "taker_buy_base": 511346.5, "taker_buy_quote": 36917.14499 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0703, "close": 0.0709, "volume": 1780838.4, "close_time": 1760025599999, "quote_volume": 128095.76625, "trades": 1415, "taker_buy_base": 1013036.7, "taker_buy_quote": 72905.68897 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0708, "high": 0.072, "low": 0.0699, "close": 0.0717, "volume": 962752.4, "close_time": 1760039999999, "quote_volume": 68238.99869, "trades": 945, "taker_buy_base": 404369.6, "taker_buy_quote": 28623.11305 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0717, "high": 0.072, "low": 0.0714, "close": 0.0716, "volume": 447287.5, "close_time": 1760054399999, "quote_volume": 32057.24388, "trades": 529, "taker_buy_base": 197063.3, "taker_buy_quote": 14119.75399 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0716, "high": 0.0733, "low": 0.0713, "close": 0.0725, "volume": 756811.4, "close_time": 1760068799999, "quote_volume": 54690.47564, "trades": 1050, "taker_buy_base": 359497.6, "taker_buy_quote": 25971.04537 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0711, "close": 0.0711, "volume": 528919.1, "close_time": 1760083199999, "quote_volume": 38086.07595, "trades": 876, "taker_buy_base": 308030.0, "taker_buy_quote": 22173.04566 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0711, "high": 0.0724, "low": 0.071, "close": 0.0723, "volume": 634062.3, "close_time": 1760097599999, "quote_volume": 45473.4654, "trades": 937, "taker_buy_base": 310564.1, "taker_buy_quote": 22261.45186 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0668, "close": 0.0669, "volume": 3987703.3, "close_time": 1760111999999, "quote_volume": 276897.94672, "trades": 2621, "taker_buy_base": 1913817.4, "taker_buy_quote": 133141.14085 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0644, "close": 0.0651, "volume": 2276693.4, "close_time": 1760126399999, "quote_volume": 150326.63054, "trades": 1576, "taker_buy_base": 1202084.4, "taker_buy_quote": 79257.40201 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0651, "high": 0.0669, "low": 0.0188, "close": 0.0443, "volume": 16527341.4, "close_time": 1760140799999, "quote_volume": 658230.11986, "trades": 8131, "taker_buy_base": 8271571.3, "taker_buy_quote": 331988.18128 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0442, "high": 0.0475, "low": 0.0442, "close": 0.0461, "volume": 3909318.9, "close_time": 1760155199999, "quote_volume": 178460.94588, "trades": 2687, "taker_buy_base": 1899337.9, "taker_buy_quote": 86733.67522 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0461, "high": 0.0481, "low": 0.0457, "close": 0.0471, "volume": 6329156.3, "close_time": 1760169599999, "quote_volume": 298349.24173, "trades": 4188, "taker_buy_base": 3486113.6, "taker_buy_quote": 164588.95796 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0471, "high": 0.0553, "low": 0.0468, "close": 0.0497, "volume": 4065405.9, "close_time": 1760183999999, "quote_volume": 198660.66927, "trades": 3605, "taker_buy_base": 2434002.1, "taker_buy_quote": 119299.26342 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0496, "high": 0.0503, "low": 0.0477, "close": 0.0485, "volume": 3809061.9, "close_time": 1760198399999, "quote_volume": 186317.71951, "trades": 3348, "taker_buy_base": 1676683.9, "taker_buy_quote": 82026.47211 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0486, "high": 0.0489, "low": 0.0462, "close": 0.0468, "volume": 1671195.1, "close_time": 1760212799999, "quote_volume": 80158.23013, "trades": 1869, "taker_buy_base": 861421.7, "taker_buy_quote": 41289.20638 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0441, "close": 0.0459, "volume": 2347708.7, "close_time": 1760227199999, "quote_volume": 106726.01692, "trades": 1542, "taker_buy_base": 840838.4, "taker_buy_quote": 38340.69287 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.046, "high": 0.0467, "low": 0.0449, "close": 0.0463, "volume": 1630150.7, "close_time": 1760241599999, "quote_volume": 74669.09201, "trades": 1695, "taker_buy_base": 637756.3, "taker_buy_quote": 29188.24322 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0463, "high": 0.0483, "low": 0.0462, "close": 0.0479, "volume": 897614.2, "close_time": 1760255999999, "quote_volume": 42673.01826, "trades": 822, "taker_buy_base": 398184.0, "taker_buy_quote": 18950.02757 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0479, "high": 0.048, "low": 0.0467, "close": 0.0475, "volume": 773652.2, "close_time": 1760270399999, "quote_volume": 36672.60598, "trades": 768, "taker_buy_base": 405392.3, "taker_buy_quote": 19203.64634 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0475, "high": 0.0513, "low": 0.0471, "close": 0.0512, "volume": 4068004.2, "close_time": 1760284799999, "quote_volume": 199731.25349, "trades": 2449, "taker_buy_base": 2011546.7, "taker_buy_quote": 98739.71383 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0512, "high": 0.0541, "low": 0.0512, "close": 0.054, "volume": 2676781.5, "close_time": 1760299199999, "quote_volume": 140940.2771, "trades": 1740, "taker_buy_base": 1328338.4, "taker_buy_quote": 69956.38643 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0541, "high": 0.0549, "low": 0.0529, "close": 0.0536, "volume": 1815733.4, "close_time": 1760313599999, "quote_volume": 97424.58297, "trades": 1217, "taker_buy_base": 963487.4, "taker_buy_quote": 51719.90088 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0535, "high": 0.054, "low": 0.0523, "close": 0.053, "volume": 3567027.3, "close_time": 1760327999999, "quote_volume": 189106.67761, "trades": 1833, "taker_buy_base": 1767718.5, "taker_buy_quote": 93692.13065 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0531, "high": 0.0545, "low": 0.0525, "close": 0.0533, "volume": 3011192.8, "close_time": 1760342399999, "quote_volume": 160780.86323, "trades": 1768, "taker_buy_base": 1460828.1, "taker_buy_quote": 77996.96689 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0533, "high": 0.055, "low": 0.0518, "close": 0.0527, "volume": 4969509.7, "close_time": 1760356799999, "quote_volume": 266900.84309, "trades": 2523, "taker_buy_base": 2465538.5, "taker_buy_quote": 132391.63807 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0526, "high": 0.0543, "low": 0.0521, "close": 0.054, "volume": 7558669.7, "close_time": 1760371199999, "quote_volume": 401015.39145, "trades": 3653, "taker_buy_base": 3531154.6, "taker_buy_quote": 187234.25794 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0539, "high": 0.0548, "low": 0.0529, "close": 0.0543, "volume": 9843661.9, "close_time": 1760385599999, "quote_volume": 529800.22908, "trades": 2866, "taker_buy_base": 7008429.1, "taker_buy_quote": 377362.0773 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0543, "high": 0.0553, "low": 0.0541, "close": 0.0549, "volume": 1362921.3, "close_time": 1760399999999, "quote_volume": 74627.85223, "trades": 792, "taker_buy_base": 747026.2, "taker_buy_quote": 40886.06497 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.055, "high": 0.055, "low": 0.0523, "close": 0.0524, "volume": 1729096.5, "close_time": 1760414399999, "quote_volume": 92645.67819, "trades": 810, "taker_buy_base": 831803.2, "taker_buy_quote": 44594.8774 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0487, "close": 0.0495, "volume": 6271257.0, "close_time": 1760428799999, "quote_volume": 316610.71628, "trades": 2908, "taker_buy_base": 3036465.3, "taker_buy_quote": 153378.88672 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0495, "high": 0.0504, "low": 0.0484, "close": 0.05, "volume": 4014511.3, "close_time": 1760443199999, "quote_volume": 199142.8045, "trades": 1728, "taker_buy_base": 1964325.6, "taker_buy_quote": 97401.24102 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.05, "high": 0.0518, "low": 0.0488, "close": 0.0518, "volume": 3515165.6, "close_time": 1760457599999, "quote_volume": 176451.20967, "trades": 1959, "taker_buy_base": 1728944.8, "taker_buy_quote": 86826.52625 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0518, "high": 0.0533, "low": 0.0508, "close": 0.0521, "volume": 3317269.0, "close_time": 1760471999999, "quote_volume": 172741.91589, "trades": 1847, "taker_buy_base": 1758647.7, "taker_buy_quote": 91595.60261 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0515, "close": 0.0522, "volume": 827724.5, "close_time": 1760486399999, "quote_volume": 43070.37067, "trades": 646, "taker_buy_base": 451412.2, "taker_buy_quote": 23484.51528 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0522, "high": 0.0532, "low": 0.0515, "close": 0.0518, "volume": 1693172.9, "close_time": 1760500799999, "quote_volume": 88290.12109, "trades": 1167, "taker_buy_base": 876700.3, "taker_buy_quote": 45676.6622 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0518, "high": 0.0531, "low": 0.0516, "close": 0.0531, "volume": 1718599.1, "close_time": 1760515199999, "quote_volume": 90197.57088, "trades": 1041, "taker_buy_base": 899692.7, "taker_buy_quote": 47185.50858 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.053, "high": 0.0541, "low": 0.0518, "close": 0.052, "volume": 1929511.0, "close_time": 1760529599999, "quote_volume": 102149.55441, "trades": 1199, "taker_buy_base": 1000577.5, "taker_buy_quote": 52909.61434 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0492, "close": 0.0496, "volume": 2887009.8, "close_time": 1760543999999, "quote_volume": 146362.76691, "trades": 1840, "taker_buy_base": 1450772.5, "taker_buy_quote": 73518.20393 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0495, "high": 0.0501, "low": 0.0488, "close": 0.0492, "volume": 1583542.5, "close_time": 1760558399999, "quote_volume": 78208.37171, "trades": 1050, "taker_buy_base": 888562.1, "taker_buy_quote": 43885.05969 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0493, "high": 0.0497, "low": 0.0483, "close": 0.0491, "volume": 1138491.6, "close_time": 1760572799999, "quote_volume": 55812.67854, "trades": 806, "taker_buy_base": 555034.3, "taker_buy_quote": 27185.58437 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0492, "high": 0.0498, "low": 0.0487, "close": 0.0492, "volume": 692210.0, "close_time": 1760587199999, "quote_volume": 34112.14321, "trades": 639, "taker_buy_base": 344807.4, "taker_buy_quote": 16973.49508 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0492, "high": 0.0499, "low": 0.0487, "close": 0.0491, "volume": 1723023.3, "close_time": 1760601599999, "quote_volume": 85090.55316, "trades": 1084, "taker_buy_base": 831919.9, "taker_buy_quote": 41091.50447 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0492, "high": 0.0501, "low": 0.0472, "close": 0.0497, "volume": 2535673.0, "close_time": 1760615999999, "quote_volume": 123862.22996, "trades": 2049, "taker_buy_base": 1204752.7, "taker_buy_quote": 58806.49923 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0472, "close": 0.0475, "volume": 3416440.5, "close_time": 1760630399999, "quote_volume": 168388.79366, "trades": 2584, "taker_buy_base": 1745352.7, "taker_buy_quote": 85771.72456 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0462, "close": 0.0467, "volume": 6932416.2, "close_time": 1760644799999, "quote_volume": 328278.75319, "trades": 3828, "taker_buy_base": 3538659.5, "taker_buy_quote": 167435.88934 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0459, "close": 0.0468, "volume": 2249840.4, "close_time": 1760659199999, "quote_volume": 104923.98678, "trades": 1640, "taker_buy_base": 1064983.6, "taker_buy_quote": 49649.01005 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0468, "high": 0.0476, "low": 0.0466, "close": 0.0474, "volume": 1559279.6, "close_time": 1760673599999, "quote_volume": 73466.47708, "trades": 954, "taker_buy_base": 714625.7, "taker_buy_quote": 33669.30116 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0431, "close": 0.0432, "volume": 5220216.1, "close_time": 1760687999999, "quote_volume": 236000.30199, "trades": 2682, "taker_buy_base": 2761471.3, "taker_buy_quote": 124774.7782 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0433, "high": 0.0454, "low": 0.0425, "close": 0.045, "volume": 4966439.6, "close_time": 1760702399999, "quote_volume": 216656.7247, "trades": 4173, "taker_buy_base": 2239208.5, "taker_buy_quote": 97714.40795 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.045, "high": 0.0456, "low": 0.0439, "close": 0.0456, "volume": 3878361.5, "close_time": 1760716799999, "quote_volume": 173939.72669, "trades": 2592, "taker_buy_base": 1901157.3, "taker_buy_quote": 85228.05512 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0456, "high": 0.0464, "low": 0.0448, "close": 0.0453, "volume": 2108194.7, "close_time": 1760731199999, "quote_volume": 95761.77821, "trades": 1517, "taker_buy_base": 1050489.8, "taker_buy_quote": 47681.66134 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0452, "high": 0.0467, "low": 0.0452, "close": 0.0461, "volume": 2788833.7, "close_time": 1760745599999, "quote_volume": 128807.67462, "trades": 1023, "taker_buy_base": 994031.6, "taker_buy_quote": 45897.94795 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0461, "high": 0.0473, "low": 0.0461, "close": 0.0469, "volume": 866692.6, "close_time": 1760759999999, "quote_volume": 40452.44183, "trades": 365, "taker_buy_base": 429901.4, "taker_buy_quote": 20049.29333 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0468, "high": 0.0477, "low": 0.0463, "close": 0.047, "volume": 1053242.9, "close_time": 1760774399999, "quote_volume": 49611.58541, "trades": 528, "taker_buy_base": 491901.1, "taker_buy_quote": 23127.61274 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0472, "high": 0.0487, "low": 0.0472, "close": 0.0487, "volume": 2151803.5, "close_time": 1760788799999, "quote_volume": 103538.97629, "trades": 1017, "taker_buy_base": 1292347.2, "taker_buy_quote": 62220.94348 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0467, "close": 0.0474, "volume": 1530697.5, "close_time": 1760803199999, "quote_volume": 72860.94202, "trades": 649, "taker_buy_base": 702257.3, "taker_buy_quote": 33395.68131 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0475, "high": 0.0481, "low": 0.0466, "close": 0.0477, "volume": 1108991.7, "close_time": 1760817599999, "quote_volume": 52594.78753, "trades": 492, "taker_buy_base": 590208.7, "taker_buy_quote": 27979.2222 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0477, "high": 0.0484, "low": 0.0476, "close": 0.0482, "volume": 514554.8, "close_time": 1760831999999, "quote_volume": 24714.9418, "trades": 286, "taker_buy_base": 256357.5, "taker_buy_quote": 12306.31355 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0483, "high": 0.049, "low": 0.0476, "close": 0.0486, "volume": 3885870.3, "close_time": 1760846399999, "quote_volume": 187397.70873, "trades": 1302, "taker_buy_base": 2376608.2, "taker_buy_quote": 114568.93647 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0473, "close": 0.0476, "volume": 856231.9, "close_time": 1760860799999, "quote_volume": 40950.61468, "trades": 467, "taker_buy_base": 450558.4, "taker_buy_quote": 21539.02352 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0477, "high": 0.0502, "low": 0.0469, "close": 0.0496, "volume": 4011156.0, "close_time": 1760875199999, "quote_volume": 194751.96417, "trades": 2276, "taker_buy_base": 1960402.9, "taker_buy_quote": 95270.90796 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0496, "high": 0.0507, "low": 0.0492, "close": 0.0499, "volume": 2029263.5, "close_time": 1760889599999, "quote_volume": 101462.84568, "trades": 1245, "taker_buy_base": 838664.5, "taker_buy_quote": 41899.2123 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0495, "close": 0.0498, "volume": 1464446.8, "close_time": 1760903999999, "quote_volume": 73010.35208, "trades": 650, "taker_buy_base": 762612.4, "taker_buy_quote": 38000.93916 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0495, "close": 0.0496, "volume": 636441.0, "close_time": 1760918399999, "quote_volume": 31752.16064, "trades": 296, "taker_buy_base": 283437.2, "taker_buy_quote": 14144.87696 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0496, "high": 0.0512, "low": 0.048, "close": 0.0511, "volume": 2469015.8, "close_time": 1760932799999, "quote_volume": 121449.45518, "trades": 1217, "taker_buy_base": 1259757.6, "taker_buy_quote": 61963.61703 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0504, "close": 0.0512, "volume": 1496050.6, "close_time": 1760947199999, "quote_volume": 76212.1069, "trades": 771, "taker_buy_base": 513946.8, "taker_buy_quote": 26178.78345 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0504, "close": 0.0508, "volume": 1092956.3, "close_time": 1760961599999, "quote_volume": 55481.56695, "trades": 621, "taker_buy_base": 624083.2, "taker_buy_quote": 31666.44397 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0508, "high": 0.0515, "low": 0.0505, "close": 0.0506, "volume": 2130501.3, "close_time": 1760975999999, "quote_volume": 108926.42143, "trades": 1160, "taker_buy_base": 1022387.8, "taker_buy_quote": 52244.46596 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0504, "high": 0.0506, "low": 0.0494, "close": 0.0505, "volume": 1388472.6, "close_time": 1760990399999, "quote_volume": 69344.73888, "trades": 998, "taker_buy_base": 716378.6, "taker_buy_quote": 35758.56382 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0504, "high": 0.0508, "low": 0.0501, "close": 0.0501, "volume": 402902.5, "close_time": 1761004799999, "quote_volume": 20341.29955, "trades": 354, "taker_buy_base": 227991.1, "taker_buy_quote": 11500.67448 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0486, "close": 0.0487, "volume": 1783140.6, "close_time": 1761019199999, "quote_volume": 88183.53399, "trades": 986, "taker_buy_base": 1017936.3, "taker_buy_quote": 50357.37591 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0479, "close": 0.0485, "volume": 1386822.5, "close_time": 1761033599999, "quote_volume": 67083.09344, "trades": 1074, "taker_buy_base": 569595.6, "taker_buy_quote": 27558.04159 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0477, "close": 0.048, "volume": 1566847.3, "close_time": 1761047999999, "quote_volume": 75433.58527, "trades": 1392, "taker_buy_base": 606576.9, "taker_buy_quote": 29214.34657 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.048, "high": 0.0528, "low": 0.0472, "close": 0.0525, "volume": 10348837.4, "close_time": 1761062399999, "quote_volume": 520645.49911, "trades": 3883, "taker_buy_base": 3081332.7, "taker_buy_quote": 153662.58413 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0503, "close": 0.0503, "volume": 1935551.2, "close_time": 1761076799999, "quote_volume": 99319.57514, "trades": 1345, "taker_buy_base": 1057150.2, "taker_buy_quote": 54248.96903 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0471, "close": 0.0473, "volume": 1348892.8, "close_time": 1761091199999, "quote_volume": 65692.58415, "trades": 801, "taker_buy_base": 864535.1, "taker_buy_quote": 42088.11678 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0468, "close": 0.0474, "volume": 993384.4, "close_time": 1761105599999, "quote_volume": 46974.22712, "trades": 639, "taker_buy_base": 446875.5, "taker_buy_quote": 21112.50115 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0466, "close": 0.0473, "volume": 1660574.8, "close_time": 1761119999999, "quote_volume": 78040.75628, "trades": 925, "taker_buy_base": 772696.8, "taker_buy_quote": 36305.20114 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0462, "close": 0.047, "volume": 913528.0, "close_time": 1761134399999, "quote_volume": 42726.03685, "trades": 776, "taker_buy_base": 507318.9, "taker_buy_quote": 23728.49416 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.047, "high": 0.0478, "low": 0.0466, "close": 0.0473, "volume": 1929161.0, "close_time": 1761148799999, "quote_volume": 90976.30529, "trades": 1616, "taker_buy_base": 973233.6, "taker_buy_quote": 45842.62535 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0462, "close": 0.0465, "volume": 2513609.8, "close_time": 1761163199999, "quote_volume": 118184.89199, "trades": 1732, "taker_buy_base": 1249860.1, "taker_buy_quote": 58695.23254 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0445, "close": 0.0462, "volume": 5462988.9, "close_time": 1761177599999, "quote_volume": 248424.60103, "trades": 2858, "taker_buy_base": 2646360.1, "taker_buy_quote": 120229.5513 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.046, "high": 0.0466, "low": 0.046, "close": 0.0465, "volume": 846602.8, "close_time": 1761191999999, "quote_volume": 39230.77578, "trades": 550, "taker_buy_base": 399408.6, "taker_buy_quote": 18507.47473 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0465, "high": 0.0478, "low": 0.0465, "close": 0.0474, "volume": 1257518.3, "close_time": 1761206399999, "quote_volume": 59300.8405, "trades": 564, "taker_buy_base": 706916.5, "taker_buy_quote": 33292.97391 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0474, "high": 0.048, "low": 0.0471, "close": 0.0471, "volume": 1098451.7, "close_time": 1761220799999, "quote_volume": 52318.58977, "trades": 628, "taker_buy_base": 494714.8, "taker_buy_quote": 23562.64417 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0471, "high": 0.0481, "low": 0.0467, "close": 0.0479, "volume": 1930486.4, "close_time": 1761235199999, "quote_volume": 91531.72448, "trades": 1269, "taker_buy_base": 887376.0, "taker_buy_quote": 42059.65845 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0479, "high": 0.0489, "low": 0.0477, "close": 0.0481, "volume": 1662236.5, "close_time": 1761249599999, "quote_volume": 80325.06092, "trades": 933, "taker_buy_base": 773919.7, "taker_buy_quote": 37369.25612 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0473, "close": 0.0478, "volume": 925167.3, "close_time": 1761263999999, "quote_volume": 44174.49171, "trades": 523, "taker_buy_base": 402840.3, "taker_buy_quote": 19226.28952 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0478, "high": 0.0483, "low": 0.0476, "close": 0.0479, "volume": 1092438.4, "close_time": 1761278399999, "quote_volume": 52288.487, "trades": 715, "taker_buy_base": 471336.8, "taker_buy_quote": 22564.17455 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0479, "high": 0.049, "low": 0.0478, "close": 0.0485, "volume": 1093135.1, "close_time": 1761292799999, "quote_volume": 53279.28331, "trades": 573, "taker_buy_base": 556506.8, "taker_buy_quote": 27095.62969 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0473, "close": 0.0477, "volume": 601428.8, "close_time": 1761307199999, "quote_volume": 29035.78058, "trades": 288, "taker_buy_base": 325171.2, "taker_buy_quote": 15703.77203 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0479, "high": 0.0492, "low": 0.0473, "close": 0.0473, "volume": 1091761.7, "close_time": 1761321599999, "quote_volume": 52414.91927, "trades": 555, "taker_buy_base": 581624.3, "taker_buy_quote": 27914.76033 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0469, "close": 0.048, "volume": 647171.5, "close_time": 1761335999999, "quote_volume": 30737.10964, "trades": 386, "taker_buy_base": 355829.4, "taker_buy_quote": 16873.16199 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.048, "high": 0.0484, "low": 0.0479, "close": 0.0482, "volume": 258486.8, "close_time": 1761350399999, "quote_volume": 12467.21341, "trades": 427, "taker_buy_base": 120227.4, "taker_buy_quote": 5799.39585 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0478, "close": 0.0478, "volume": 561737.6, "close_time": 1761364799999, "quote_volume": 27026.33055, "trades": 680, "taker_buy_base": 321343.7, "taker_buy_quote": 15461.75224 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0475, "close": 0.0475, "volume": 1924265.7, "close_time": 1761379199999, "quote_volume": 91614.98672, "trades": 1168, "taker_buy_base": 1469391.8, "taker_buy_quote": 69905.08168 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0475, "high": 0.0479, "low": 0.047, "close": 0.0475, "volume": 1246290.4, "close_time": 1761393599999, "quote_volume": 59248.69681, "trades": 784, "taker_buy_base": 543580.0, "taker_buy_quote": 25836.28273 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0475, "high": 0.0479, "low": 0.0474, "close": 0.0479, "volume": 443627.4, "close_time": 1761407999999, "quote_volume": 21146.69429, "trades": 235, "taker_buy_base": 216112.8, "taker_buy_quote": 10297.47689 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0479, "high": 0.0486, "low": 0.0476, "close": 0.0484, "volume": 456605.2, "close_time": 1761422399999, "quote_volume": 21914.37015, "trades": 237, "taker_buy_base": 241138.2, "taker_buy_quote": 11559.33016 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0481, "close": 0.0483, "volume": 347125.4, "close_time": 1761436799999, "quote_volume": 16792.58849, "trades": 193, "taker_buy_base": 188233.2, "taker_buy_quote": 9100.52785 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0473, "close": 0.0474, "volume": 755710.5, "close_time": 1761451199999, "quote_volume": 36035.07871, "trades": 440, "taker_buy_base": 418307.0, "taker_buy_quote": 19935.4628 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0474, "high": 0.0484, "low": 0.0474, "close": 0.0484, "volume": 654221.8, "close_time": 1761465599999, "quote_volume": 31352.70252, "trades": 303, "taker_buy_base": 307908.8, "taker_buy_quote": 14743.97606 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0485, "high": 0.0504, "low": 0.0483, "close": 0.0504, "volume": 911622.2, "close_time": 1761479999999, "quote_volume": 44974.85723, "trades": 726, "taker_buy_base": 472319.0, "taker_buy_quote": 23312.08929 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0505, "high": 0.0532, "low": 0.0504, "close": 0.0519, "volume": 4024494.9, "close_time": 1761494399999, "quote_volume": 210196.26627, "trades": 1979, "taker_buy_base": 1918988.9, "taker_buy_quote": 100256.62719 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0512, "close": 0.0513, "volume": 987563.5, "close_time": 1761508799999, "quote_volume": 50850.49129, "trades": 731, "taker_buy_base": 516105.0, "taker_buy_quote": 26574.11476 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0512, "high": 0.0528, "low": 0.0504, "close": 0.0523, "volume": 1663257.8, "close_time": 1761523199999, "quote_volume": 86115.4806, "trades": 977, "taker_buy_base": 764180.0, "taker_buy_quote": 39567.83242 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0523, "high": 0.0533, "low": 0.0518, "close": 0.052, "volume": 2150446.1, "close_time": 1761537599999, "quote_volume": 112975.02109, "trades": 1144, "taker_buy_base": 1085348.7, "taker_buy_quote": 57063.91807 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0523, "high": 0.0557, "low": 0.0521, "close": 0.054, "volume": 4344164.7, "close_time": 1761551999999, "quote_volume": 235509.5479, "trades": 2559, "taker_buy_base": 2039586.0, "taker_buy_quote": 110642.093 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0524, "close": 0.0527, "volume": 3796189.4, "close_time": 1761566399999, "quote_volume": 203381.96019, "trades": 1975, "taker_buy_base": 2010718.7, "taker_buy_quote": 107645.46326 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0526, "high": 0.0527, "low": 0.051, "close": 0.0516, "volume": 1903851.9, "close_time": 1761580799999, "quote_volume": 98362.4744, "trades": 1023, "taker_buy_base": 946098.4, "taker_buy_quote": 48874.42567 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0517, "high": 0.0534, "low": 0.0516, "close": 0.0521, "volume": 1536409.7, "close_time": 1761595199999, "quote_volume": 80725.49442, "trades": 780, "taker_buy_base": 915961.2, "taker_buy_quote": 48097.8304 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.052, "high": 0.0522, "low": 0.0509, "close": 0.0512, "volume": 1035754.0, "close_time": 1761609599999, "quote_volume": 53545.81533, "trades": 570, "taker_buy_base": 542615.0, "taker_buy_quote": 28032.43942 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0504, "close": 0.0507, "volume": 807525.0, "close_time": 1761623999999, "quote_volume": 41133.55251, "trades": 389, "taker_buy_base": 497450.7, "taker_buy_quote": 25342.45703 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0506, "high": 0.0518, "low": 0.0503, "close": 0.051, "volume": 1551370.4, "close_time": 1761638399999, "quote_volume": 79086.18598, "trades": 695, "taker_buy_base": 649625.9, "taker_buy_quote": 33114.08595 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0509, "high": 0.0518, "low": 0.0508, "close": 0.051, "volume": 1054329.8, "close_time": 1761652799999, "quote_volume": 53962.5365, "trades": 421, "taker_buy_base": 595065.9, "taker_buy_quote": 30443.44595 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.051, "high": 0.052, "low": 0.0501, "close": 0.0506, "volume": 3081432.7, "close_time": 1761667199999, "quote_volume": 157728.83322, "trades": 987, "taker_buy_base": 1596358.8, "taker_buy_quote": 81551.00408 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0492, "close": 0.0494, "volume": 1574358.2, "close_time": 1761681599999, "quote_volume": 79444.48742, "trades": 816, "taker_buy_base": 836304.7, "taker_buy_quote": 42173.6422 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0478, "close": 0.0492, "volume": 3243162.3, "close_time": 1761695999999, "quote_volume": 158050.96713, "trades": 1044, "taker_buy_base": 1265698.7, "taker_buy_quote": 61513.80899 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0487, "close": 0.0492, "volume": 1049458.7, "close_time": 1761710399999, "quote_volume": 51397.27245, "trades": 504, "taker_buy_base": 514862.5, "taker_buy_quote": 25215.9674 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0491, "high": 0.0496, "low": 0.0489, "close": 0.0496, "volume": 1563801.2, "close_time": 1761724799999, "quote_volume": 77070.81963, "trades": 689, "taker_buy_base": 759655.6, "taker_buy_quote": 37450.83496 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0496, "high": 0.0506, "low": 0.049, "close": 0.0498, "volume": 3696547.8, "close_time": 1761739199999, "quote_volume": 184514.48228, "trades": 1060, "taker_buy_base": 2657793.7, "taker_buy_quote": 132705.63009 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0497, "high": 0.05, "low": 0.0476, "close": 0.0478, "volume": 1697183.4, "close_time": 1761753599999, "quote_volume": 82718.06846, "trades": 728, "taker_buy_base": 905200.4, "taker_buy_quote": 44092.05618 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0478, "high": 0.0507, "low": 0.0471, "close": 0.0503, "volume": 6102541.7, "close_time": 1761767999999, "quote_volume": 298837.85992, "trades": 2616, "taker_buy_base": 2166067.1, "taker_buy_quote": 105982.29387 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0503, "high": 0.0511, "low": 0.0485, "close": 0.0487, "volume": 1401563.5, "close_time": 1761782399999, "quote_volume": 69887.82045, "trades": 738, "taker_buy_base": 798957.2, "taker_buy_quote": 39862.36554 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0486, "high": 0.0498, "low": 0.0484, "close": 0.0489, "volume": 1569935.3, "close_time": 1761796799999, "quote_volume": 77010.87442, "trades": 650, "taker_buy_base": 747967.3, "taker_buy_quote": 36683.01483 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0489, "high": 0.0496, "low": 0.0467, "close": 0.0491, "volume": 2996492.0, "close_time": 1761811199999, "quote_volume": 144725.15035, "trades": 1616, "taker_buy_base": 1458234.3, "taker_buy_quote": 70331.71359 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0476, "close": 0.0478, "volume": 2365577.2, "close_time": 1761825599999, "quote_volume": 113586.77256, "trades": 738, "taker_buy_base": 877431.8, "taker_buy_quote": 42202.02336 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0447, "close": 0.0449, "volume": 2447114.3, "close_time": 1761839999999, "quote_volume": 112845.56332, "trades": 1146, "taker_buy_base": 1334579.9, "taker_buy_quote": 61479.99101 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0434, "close": 0.0436, "volume": 1462234.7, "close_time": 1761854399999, "quote_volume": 64752.77107, "trades": 1048, "taker_buy_base": 683814.5, "taker_buy_quote": 30274.29031 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0436, "high": 0.0456, "low": 0.0436, "close": 0.0456, "volume": 1093776.2, "close_time": 1761868799999, "quote_volume": 48532.8336, "trades": 691, "taker_buy_base": 460928.3, "taker_buy_quote": 20436.10107 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0455, "high": 0.0471, "low": 0.0454, "close": 0.0465, "volume": 1939625.0, "close_time": 1761883199999, "quote_volume": 89670.50374, "trades": 1040, "taker_buy_base": 1112875.4, "taker_buy_quote": 51514.03249 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0466, "high": 0.0471, "low": 0.0462, "close": 0.0463, "volume": 684828.4, "close_time": 1761897599999, "quote_volume": 31982.55136, "trades": 462, "taker_buy_base": 348145.1, "taker_buy_quote": 16252.03752 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0463, "high": 0.0475, "low": 0.0461, "close": 0.0474, "volume": 886553.8, "close_time": 1761911999999, "quote_volume": 41445.26601, "trades": 594, "taker_buy_base": 336298.6, "taker_buy_quote": 15717.67004 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0474, "high": 0.048, "low": 0.0469, "close": 0.0471, "volume": 1813378.3, "close_time": 1761926399999, "quote_volume": 85934.71805, "trades": 1232, "taker_buy_base": 924474.0, "taker_buy_quote": 43783.5816 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0456, "close": 0.0469, "volume": 3656304.6, "close_time": 1761940799999, "quote_volume": 170528.08023, "trades": 1542, "taker_buy_base": 2720574.0, "taker_buy_quote": 127049.669 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0469, "high": 0.047, "low": 0.046, "close": 0.0464, "volume": 1844084.0, "close_time": 1761955199999, "quote_volume": 85765.43511, "trades": 1644, "taker_buy_base": 1024634.0, "taker_buy_quote": 47676.25797 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0464, "high": 0.047, "low": 0.0458, "close": 0.0469, "volume": 739190.8, "close_time": 1761969599999, "quote_volume": 34301.58165, "trades": 484, "taker_buy_base": 303502.0, "taker_buy_quote": 14067.09066 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0459, "close": 0.0468, "volume": 533933.8, "close_time": 1761983999999, "quote_volume": 24765.61933, "trades": 341, "taker_buy_base": 283557.2, "taker_buy_quote": 13147.15315 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0464, "close": 0.0465, "volume": 587548.6, "close_time": 1761998399999, "quote_volume": 27444.65887, "trades": 363, "taker_buy_base": 288881.2, "taker_buy_quote": 13484.78626 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0461, "close": 0.0468, "volume": 1103135.5, "close_time": 1762012799999, "quote_volume": 51433.64471, "trades": 690, "taker_buy_base": 466473.3, "taker_buy_quote": 21734.51861 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0467, "close": 0.0472, "volume": 695236.2, "close_time": 1762027199999, "quote_volume": 32675.15248, "trades": 383, "taker_buy_base": 327025.0, "taker_buy_quote": 15349.30598 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0472, "high": 0.0477, "low": 0.0467, "close": 0.0473, "volume": 479646.6, "close_time": 1762041599999, "quote_volume": 22618.27575, "trades": 252, "taker_buy_base": 201787.9, "taker_buy_quote": 9505.66654 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0466, "close": 0.0467, "volume": 681102.3, "close_time": 1762055999999, "quote_volume": 32020.40969, "trades": 464, "taker_buy_base": 354773.5, "taker_buy_quote": 16672.41945 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0467, "high": 0.048, "low": 0.0467, "close": 0.048, "volume": 971476.0, "close_time": 1762070399999, "quote_volume": 46050.71234, "trades": 668, "taker_buy_base": 462506.3, "taker_buy_quote": 21901.15194 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.048, "high": 0.0481, "low": 0.0466, "close": 0.0473, "volume": 1542107.8, "close_time": 1762084799999, "quote_volume": 72631.85117, "trades": 791, "taker_buy_base": 832524.7, "taker_buy_quote": 39191.50642 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0461, "close": 0.0465, "volume": 1785049.9, "close_time": 1762099199999, "quote_volume": 83451.31018, "trades": 1008, "taker_buy_base": 785953.5, "taker_buy_quote": 36713.16872 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0458, "close": 0.0461, "volume": 875501.6, "close_time": 1762113599999, "quote_volume": 40603.17417, "trades": 573, "taker_buy_base": 414239.1, "taker_buy_quote": 19197.86241 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0461, "high": 0.0477, "low": 0.046, "close": 0.0477, "volume": 549954.5, "close_time": 1762127999999, "quote_volume": 25779.02052, "trades": 317, "taker_buy_base": 219555.9, "taker_buy_quote": 10268.70341 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0437, "close": 0.0438, "volume": 962646.8, "close_time": 1762142399999, "quote_volume": 43725.16205, "trades": 536, "taker_buy_base": 584918.0, "taker_buy_quote": 26590.29189 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0437, "high": 0.0445, "low": 0.0412, "close": 0.0424, "volume": 6235763.5, "close_time": 1762156799999, "quote_volume": 263353.79253, "trades": 3324, "taker_buy_base": 1418693.6, "taker_buy_quote": 60015.10553 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0423, "high": 0.0433, "low": 0.0415, "close": 0.0421, "volume": 2471882.9, "close_time": 1762171199999, "quote_volume": 104731.16342, "trades": 1435, "taker_buy_base": 1073650.7, "taker_buy_quote": 45481.89218 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0371, "close": 0.0393, "volume": 4527482.4, "close_time": 1762185599999, "quote_volume": 181924.71973, "trades": 1663, "taker_buy_base": 1236920.5, "taker_buy_quote": 50214.32891 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0393, "high": 0.0416, "low": 0.0392, "close": 0.0404, "volume": 2482730.4, "close_time": 1762199999999, "quote_volume": 100867.26437, "trades": 1616, "taker_buy_base": 1277683.5, "taker_buy_quote": 51940.75266 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0395, "close": 0.0406, "volume": 1205672.4, "close_time": 1762214399999, "quote_volume": 48351.69373, "trades": 729, "taker_buy_base": 618923.3, "taker_buy_quote": 24836.46804 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0399, "close": 0.0408, "volume": 1382708.4, "close_time": 1762228799999, "quote_volume": 56348.56079, "trades": 1081, "taker_buy_base": 699905.6, "taker_buy_quote": 28530.46527 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0407, "high": 0.041, "low": 0.0378, "close": 0.0389, "volume": 3012771.6, "close_time": 1762243199999, "quote_volume": 118280.68142, "trades": 1758, "taker_buy_base": 1394992.4, "taker_buy_quote": 54995.03847 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0389, "high": 0.0402, "low": 0.0388, "close": 0.04, "volume": 1743593.5, "close_time": 1762257599999, "quote_volume": 69094.31653, "trades": 1222, "taker_buy_base": 936469.0, "taker_buy_quote": 37093.77341 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0399, "high": 0.0408, "low": 0.0389, "close": 0.0397, "volume": 2156662.5, "close_time": 1762271999999, "quote_volume": 85941.15235, "trades": 1478, "taker_buy_base": 909929.0, "taker_buy_quote": 36220.78346 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0397, "high": 0.04, "low": 0.0369, "close": 0.0378, "volume": 2981422.2, "close_time": 1762286399999, "quote_volume": 114363.61136, "trades": 2328, "taker_buy_base": 1461534.8, "taker_buy_quote": 56038.42972 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0378, "high": 0.039, "low": 0.0357, "close": 0.0383, "volume": 5469463.8, "close_time": 1762300799999, "quote_volume": 204045.27282, "trades": 3166, "taker_buy_base": 2687850.6, "taker_buy_quote": 100211.03295 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0383, "high": 0.0389, "low": 0.0364, "close": 0.0387, "volume": 2385221.2, "close_time": 1762315199999, "quote_volume": 90346.64452, "trades": 1445, "taker_buy_base": 1278804.0, "taker_buy_quote": 48392.39568 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0385, "close": 0.0392, "volume": 878557.5, "close_time": 1762329599999, "quote_volume": 34179.17404, "trades": 544, "taker_buy_base": 391683.6, "taker_buy_quote": 15232.29241 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0382, "close": 0.0388, "volume": 4618080.6, "close_time": 1762343999999, "quote_volume": 177720.13259, "trades": 1665, "taker_buy_base": 3581355.2, "taker_buy_quote": 137750.15761 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0376, "close": 0.0384, "volume": 5316547.4, "close_time": 1762358399999, "quote_volume": 204120.26123, "trades": 2027, "taker_buy_base": 3722390.5, "taker_buy_quote": 143016.14009 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0375, "close": 0.0382, "volume": 3177644.8, "close_time": 1762372799999, "quote_volume": 121279.20171, "trades": 1214, "taker_buy_base": 1514131.8, "taker_buy_quote": 57832.59779 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0377, "close": 0.038, "volume": 1364017.8, "close_time": 1762387199999, "quote_volume": 52029.30644, "trades": 618, "taker_buy_base": 714883.5, "taker_buy_quote": 27268.10084 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0373, "close": 0.0382, "volume": 1818730.9, "close_time": 1762401599999, "quote_volume": 68824.27796, "trades": 843, "taker_buy_base": 946220.5, "taker_buy_quote": 35829.42224 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0373, "close": 0.0376, "volume": 1649364.4, "close_time": 1762415999999, "quote_volume": 62324.96374, "trades": 723, "taker_buy_base": 964446.9, "taker_buy_quote": 36450.81081 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0363, "close": 0.0366, "volume": 2423893.2, "close_time": 1762430399999, "quote_volume": 89241.85329, "trades": 1088, "taker_buy_base": 1098124.6, "taker_buy_quote": 40450.85464 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0367, "high": 0.0373, "low": 0.0358, "close": 0.036, "volume": 2870699.2, "close_time": 1762444799999, "quote_volume": 104979.30215, "trades": 1725, "taker_buy_base": 1434125.6, "taker_buy_quote": 52405.34539 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.036, "high": 0.0367, "low": 0.0351, "close": 0.0366, "volume": 2384200.3, "close_time": 1762459199999, "quote_volume": 85745.19858, "trades": 1571, "taker_buy_base": 991570.1, "taker_buy_quote": 35692.57038 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0366, "high": 0.0377, "low": 0.0363, "close": 0.0371, "volume": 2104763.9, "close_time": 1762473599999, "quote_volume": 77735.90931, "trades": 1399, "taker_buy_base": 936827.5, "taker_buy_quote": 34588.06118 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0372, "high": 0.0386, "low": 0.0371, "close": 0.0383, "volume": 2315748.9, "close_time": 1762487999999, "quote_volume": 87567.70627, "trades": 1448, "taker_buy_base": 1041010.2, "taker_buy_quote": 39352.19011 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0378, "close": 0.0392, "volume": 1116934.4, "close_time": 1762502399999, "quote_volume": 43088.59444, "trades": 753, "taker_buy_base": 477201.2, "taker_buy_quote": 18384.12176 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0375, "close": 0.038, "volume": 1930987.0, "close_time": 1762516799999, "quote_volume": 73968.20287, "trades": 1220, "taker_buy_base": 964167.7, "taker_buy_quote": 36919.7227 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0381, "high": 0.04, "low": 0.0372, "close": 0.0399, "volume": 2909998.9, "close_time": 1762531199999, "quote_volume": 111607.2407, "trades": 1802, "taker_buy_base": 1285402.0, "taker_buy_quote": 49129.39661 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0399, "high": 0.0434, "low": 0.0396, "close": 0.0429, "volume": 3352332.3, "close_time": 1762545599999, "quote_volume": 140131.6342, "trades": 1726, "taker_buy_base": 1400142.4, "taker_buy_quote": 58425.26854 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0429, "high": 0.0435, "low": 0.0421, "close": 0.0423, "volume": 1564898.9, "close_time": 1762559999999, "quote_volume": 67118.53786, "trades": 761, "taker_buy_base": 913705.3, "taker_buy_quote": 39215.31348 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0424, "high": 0.0436, "low": 0.0417, "close": 0.0424, "volume": 2226431.5, "close_time": 1762574399999, "quote_volume": 95397.23637, "trades": 1165, "taker_buy_base": 1042789.1, "taker_buy_quote": 44651.88987 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0424, "high": 0.043, "low": 0.0408, "close": 0.0418, "volume": 1849061.9, "close_time": 1762588799999, "quote_volume": 77380.02054, "trades": 867, "taker_buy_base": 986060.9, "taker_buy_quote": 41226.01558 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0418, "high": 0.043, "low": 0.0414, "close": 0.0424, "volume": 2137706.2, "close_time": 1762603199999, "quote_volume": 90276.16614, "trades": 1081, "taker_buy_base": 908320.0, "taker_buy_quote": 38297.49476 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0407, "close": 0.0411, "volume": 1671199.3, "close_time": 1762617599999, "quote_volume": 69235.47185, "trades": 692, "taker_buy_base": 830679.0, "taker_buy_quote": 34376.32038 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0408, "close": 0.0416, "volume": 762909.7, "close_time": 1762631999999, "quote_volume": 31571.32291, "trades": 329, "taker_buy_base": 341141.6, "taker_buy_quote": 14106.94623 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0416, "high": 0.0422, "low": 0.0411, "close": 0.0421, "volume": 696347.1, "close_time": 1762646399999, "quote_volume": 29054.92253, "trades": 276, "taker_buy_base": 279626.8, "taker_buy_quote": 11697.14399 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.042, "high": 0.042, "low": 0.0399, "close": 0.0401, "volume": 2703569.0, "close_time": 1762660799999, "quote_volume": 110949.32921, "trades": 1023, "taker_buy_base": 1320146.5, "taker_buy_quote": 54198.00067 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0401, "high": 0.0412, "low": 0.04, "close": 0.0412, "volume": 2129053.4, "close_time": 1762675199999, "quote_volume": 86202.59258, "trades": 771, "taker_buy_base": 1033165.9, "taker_buy_quote": 41813.58162 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0411, "high": 0.0412, "low": 0.04, "close": 0.0411, "volume": 1424260.0, "close_time": 1762689599999, "quote_volume": 57989.19334, "trades": 735, "taker_buy_base": 650852.5, "taker_buy_quote": 26465.04209 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.041, "high": 0.0423, "low": 0.0409, "close": 0.0421, "volume": 2162015.6, "close_time": 1762703999999, "quote_volume": 89927.5775, "trades": 1161, "taker_buy_base": 1048073.3, "taker_buy_quote": 43564.48673 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0422, "high": 0.0431, "low": 0.0419, "close": 0.0431, "volume": 1540867.3, "close_time": 1762718399999, "quote_volume": 65331.80234, "trades": 658, "taker_buy_base": 778206.0, "taker_buy_quote": 32994.21111 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0432, "high": 0.0434, "low": 0.0423, "close": 0.0424, "volume": 1827631.6, "close_time": 1762732799999, "quote_volume": 78415.31637, "trades": 829, "taker_buy_base": 798342.0, "taker_buy_quote": 34215.90473 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0423, "high": 0.0433, "low": 0.0419, "close": 0.043, "volume": 1073162.6, "close_time": 1762747199999, "quote_volume": 45912.09175, "trades": 638, "taker_buy_base": 565855.3, "taker_buy_quote": 24190.46446 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.043, "high": 0.0435, "low": 0.0426, "close": 0.0428, "volume": 1029560.6, "close_time": 1762761599999, "quote_volume": 44350.15799, "trades": 489, "taker_buy_base": 488468.8, "taker_buy_quote": 21023.46216 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0428, "high": 0.0438, "low": 0.042, "close": 0.0433, "volume": 1471410.0, "close_time": 1762775999999, "quote_volume": 63384.93006, "trades": 743, "taker_buy_base": 725048.8, "taker_buy_quote": 31168.71167 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0414, "close": 0.0419, "volume": 2274971.9, "close_time": 1762790399999, "quote_volume": 96431.54925, "trades": 1254, "taker_buy_base": 1137212.2, "taker_buy_quote": 48162.26794 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0419, "high": 0.0427, "low": 0.0411, "close": 0.0424, "volume": 4564195.5, "close_time": 1762804799999, "quote_volume": 191339.95231, "trades": 1737, "taker_buy_base": 1306215.3, "taker_buy_quote": 54745.28387 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0423, "high": 0.0437, "low": 0.042, "close": 0.0429, "volume": 1663808.5, "close_time": 1762819199999, "quote_volume": 70991.20472, "trades": 834, "taker_buy_base": 834350.7, "taker_buy_quote": 35627.86241 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.043, "high": 0.0441, "low": 0.0421, "close": 0.0436, "volume": 3447760.2, "close_time": 1762833599999, "quote_volume": 148355.2795, "trades": 1713, "taker_buy_base": 1710808.4, "taker_buy_quote": 73635.93969 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0407, "close": 0.0407, "volume": 1969675.7, "close_time": 1762847999999, "quote_volume": 82304.98591, "trades": 1058, "taker_buy_base": 936593.5, "taker_buy_quote": 39135.98795 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0407, "high": 0.0418, "low": 0.0406, "close": 0.0413, "volume": 2613618.7, "close_time": 1762862399999, "quote_volume": 108195.10138, "trades": 1145, "taker_buy_base": 972192.3, "taker_buy_quote": 40155.69665 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0414, "high": 0.0421, "low": 0.041, "close": 0.0415, "volume": 4403644.1, "close_time": 1762876799999, "quote_volume": 183233.26032, "trades": 1530, "taker_buy_base": 1364527.1, "taker_buy_quote": 56665.35188 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0415, "high": 0.0423, "low": 0.0406, "close": 0.0406, "volume": 2813108.7, "close_time": 1762891199999, "quote_volume": 116733.1111, "trades": 1615, "taker_buy_base": 1389102.1, "taker_buy_quote": 57632.216 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0398, "close": 0.0401, "volume": 1480780.1, "close_time": 1762905599999, "quote_volume": 59586.55182, "trades": 823, "taker_buy_base": 779977.3, "taker_buy_quote": 31394.55324 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04, "high": 0.0407, "low": 0.0394, "close": 0.0405, "volume": 1834483.0, "close_time": 1762919999999, "quote_volume": 73419.42073, "trades": 873, "taker_buy_base": 863769.1, "taker_buy_quote": 34624.00043 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0403, "close": 0.0403, "volume": 1113879.8, "close_time": 1762934399999, "quote_volume": 45341.12707, "trades": 541, "taker_buy_base": 490161.1, "taker_buy_quote": 19951.27388 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0404, "high": 0.0417, "low": 0.0404, "close": 0.0414, "volume": 1668314.5, "close_time": 1762948799999, "quote_volume": 69035.21775, "trades": 835, "taker_buy_base": 1064211.5, "taker_buy_quote": 44071.46135 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0397, "close": 0.0398, "volume": 2594999.2, "close_time": 1762963199999, "quote_volume": 106145.60087, "trades": 1033, "taker_buy_base": 1155385.8, "taker_buy_quote": 47197.08563 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0398, "high": 0.0399, "low": 0.038, "close": 0.0386, "volume": 2045412.3, "close_time": 1762977599999, "quote_volume": 79510.08697, "trades": 924, "taker_buy_base": 1078316.0, "taker_buy_quote": 41886.85949 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0386, "high": 0.0395, "low": 0.0385, "close": 0.0388, "volume": 640140.8, "close_time": 1762991999999, "quote_volume": 25034.55589, "trades": 363, "taker_buy_base": 293514.1, "taker_buy_quote": 11469.02296 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0388, "high": 0.0401, "low": 0.0386, "close": 0.0398, "volume": 1564375.5, "close_time": 1763006399999, "quote_volume": 61613.8182, "trades": 844, "taker_buy_base": 786361.5, "taker_buy_quote": 30967.7005 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0397, "high": 0.0404, "low": 0.0394, "close": 0.0397, "volume": 1288615.2, "close_time": 1763020799999, "quote_volume": 51399.248, "trades": 666, "taker_buy_base": 701801.0, "taker_buy_quote": 27986.9691 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0392, "close": 0.0393, "volume": 2128274.9, "close_time": 1763035199999, "quote_volume": 84424.64938, "trades": 950, "taker_buy_base": 1679214.4, "taker_buy_quote": 66595.27562 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0393, "high": 0.0398, "low": 0.0384, "close": 0.0385, "volume": 3405290.3, "close_time": 1763049599999, "quote_volume": 133400.90449, "trades": 1940, "taker_buy_base": 2432816.8, "taker_buy_quote": 95388.57285 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0355, "close": 0.0357, "volume": 2504492.9, "close_time": 1763063999999, "quote_volume": 92419.44712, "trades": 1966, "taker_buy_base": 1212069.8, "taker_buy_quote": 44672.76324 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0357, "high": 0.037, "low": 0.0353, "close": 0.0367, "volume": 4099941.8, "close_time": 1763078399999, "quote_volume": 148506.34867, "trades": 1506, "taker_buy_base": 1227371.9, "taker_buy_quote": 44280.84712 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0368, "high": 0.037, "low": 0.0359, "close": 0.0361, "volume": 5146807.7, "close_time": 1763092799999, "quote_volume": 187114.38571, "trades": 2140, "taker_buy_base": 4156912.7, "taker_buy_quote": 151009.00694 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0361, "high": 0.0366, "low": 0.0345, "close": 0.0362, "volume": 2788566.5, "close_time": 1763107199999, "quote_volume": 99589.34684, "trades": 1894, "taker_buy_base": 1442916.2, "taker_buy_quote": 51523.96159 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0352, "close": 0.0353, "volume": 1158117.4, "close_time": 1763121599999, "quote_volume": 41346.67116, "trades": 872, "taker_buy_base": 421639.8, "taker_buy_quote": 15071.86879 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0353, "high": 0.0362, "low": 0.0345, "close": 0.0357, "volume": 1687405.4, "close_time": 1763135999999, "quote_volume": 59507.78894, "trades": 1531, "taker_buy_base": 694068.7, "taker_buy_quote": 24452.81426 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0357, "high": 0.0363, "low": 0.035, "close": 0.0358, "volume": 1142887.4, "close_time": 1763150399999, "quote_volume": 40813.79991, "trades": 896, "taker_buy_base": 622146.5, "taker_buy_quote": 22235.07215 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0336, "close": 0.0342, "volume": 1268080.8, "close_time": 1763164799999, "quote_volume": 43819.85342, "trades": 985, "taker_buy_base": 726971.3, "taker_buy_quote": 25104.16795 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0343, "high": 0.0357, "low": 0.0343, "close": 0.0355, "volume": 686943.5, "close_time": 1763179199999, "quote_volume": 24014.9282, "trades": 530, "taker_buy_base": 247505.5, "taker_buy_quote": 8655.28283 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0355, "high": 0.0365, "low": 0.0354, "close": 0.0358, "volume": 2638232.4, "close_time": 1763193599999, "quote_volume": 95351.5968, "trades": 656, "taker_buy_base": 930080.7, "taker_buy_quote": 33507.0231 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0352, "close": 0.0355, "volume": 767002.0, "close_time": 1763207999999, "quote_volume": 27196.0762, "trades": 491, "taker_buy_base": 314636.7, "taker_buy_quote": 11157.88299 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0355, "high": 0.0362, "low": 0.0354, "close": 0.036, "volume": 902147.6, "close_time": 1763222399999, "quote_volume": 32482.66803, "trades": 546, "taker_buy_base": 538900.8, "taker_buy_quote": 19402.61889 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.036, "high": 0.0364, "low": 0.0356, "close": 0.0363, "volume": 1178203.4, "close_time": 1763236799999, "quote_volume": 42439.06697, "trades": 553, "taker_buy_base": 381516.4, "taker_buy_quote": 13701.67161 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.036, "volume": 344961.8, "close_time": 1763251199999, "quote_volume": 12400.92493, "trades": 323, "taker_buy_base": 116642.2, "taker_buy_quote": 4186.71938 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.036, "high": 0.0362, "low": 0.0351, "close": 0.036, "volume": 1328996.2, "close_time": 1763265599999, "quote_volume": 47452.50346, "trades": 772, "taker_buy_base": 676402.5, "taker_buy_quote": 24157.90041 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.036, "high": 0.0362, "low": 0.0356, "close": 0.0361, "volume": 233890.9, "close_time": 1763279999999, "quote_volume": 8403.63021, "trades": 165, "taker_buy_base": 123912.6, "taker_buy_quote": 4449.04513 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0352, "close": 0.0353, "volume": 762313.9, "close_time": 1763294399999, "quote_volume": 27309.3439, "trades": 424, "taker_buy_base": 398363.4, "taker_buy_quote": 14236.33987 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0342, "close": 0.0342, "volume": 876871.2, "close_time": 1763308799999, "quote_volume": 30664.04291, "trades": 514, "taker_buy_base": 417491.9, "taker_buy_quote": 14589.41776 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0334, "close": 0.0339, "volume": 3327699.2, "close_time": 1763323199999, "quote_volume": 112848.88731, "trades": 1667, "taker_buy_base": 1934499.6, "taker_buy_quote": 65619.88827 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0339, "high": 0.0346, "low": 0.0334, "close": 0.0343, "volume": 1766703.1, "close_time": 1763337599999, "quote_volume": 59883.82501, "trades": 1024, "taker_buy_base": 871284.2, "taker_buy_quote": 29527.27938 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0339, "close": 0.0348, "volume": 1882152.5, "close_time": 1763351999999, "quote_volume": 64877.89546, "trades": 1264, "taker_buy_base": 843165.5, "taker_buy_quote": 29081.30121 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0346, "close": 0.0351, "volume": 841177.5, "close_time": 1763366399999, "quote_volume": 29347.29939, "trades": 423, "taker_buy_base": 477834.5, "taker_buy_quote": 16686.75661 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0348, "close": 0.0352, "volume": 423208.5, "close_time": 1763380799999, "quote_volume": 14875.57447, "trades": 282, "taker_buy_base": 183983.6, "taker_buy_quote": 6467.57513 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0335, "close": 0.0341, "volume": 3489654.1, "close_time": 1763395199999, "quote_volume": 119857.73956, "trades": 3193, "taker_buy_base": 1437200.3, "taker_buy_quote": 49508.74195 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0341, "high": 0.0348, "low": 0.0325, "close": 0.0327, "volume": 2543099.2, "close_time": 1763409599999, "quote_volume": 85880.80857, "trades": 2001, "taker_buy_base": 1586583.4, "taker_buy_quote": 53687.753 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0326, "high": 0.0333, "low": 0.0325, "close": 0.0332, "volume": 1143564.7, "close_time": 1763423999999, "quote_volume": 37502.58529, "trades": 1022, "taker_buy_base": 510314.5, "taker_buy_quote": 16738.69993 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0332, "high": 0.0339, "low": 0.0325, "close": 0.0337, "volume": 1155545.3, "close_time": 1763438399999, "quote_volume": 38347.9917, "trades": 1011, "taker_buy_base": 582552.6, "taker_buy_quote": 19314.86248 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0338, "high": 0.034, "low": 0.033, "close": 0.0335, "volume": 2032749.7, "close_time": 1763452799999, "quote_volume": 67864.91677, "trades": 1360, "taker_buy_base": 1184286.2, "taker_buy_quote": 39543.10056 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0333, "close": 0.0337, "volume": 970702.6, "close_time": 1763467199999, "quote_volume": 32567.82632, "trades": 541, "taker_buy_base": 625752.5, "taker_buy_quote": 20983.5044 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0336, "high": 0.0342, "low": 0.0331, "close": 0.0341, "volume": 1516206.8, "close_time": 1763481599999, "quote_volume": 51124.03057, "trades": 1170, "taker_buy_base": 581985.6, "taker_buy_quote": 19635.5475 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0341, "high": 0.0348, "low": 0.034, "close": 0.0345, "volume": 916487.9, "close_time": 1763495999999, "quote_volume": 31549.9263, "trades": 643, "taker_buy_base": 475875.4, "taker_buy_quote": 16376.71935 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0346, "high": 0.0346, "low": 0.034, "close": 0.0342, "volume": 773920.6, "close_time": 1763510399999, "quote_volume": 26612.49674, "trades": 594, "taker_buy_base": 356398.3, "taker_buy_quote": 12242.55112 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0336, "close": 0.0337, "volume": 589781.3, "close_time": 1763524799999, "quote_volume": 20063.24689, "trades": 617, "taker_buy_base": 307222.6, "taker_buy_quote": 10446.66546 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0328, "close": 0.0336, "volume": 576608.1, "close_time": 1763539199999, "quote_volume": 19267.38904, "trades": 487, "taker_buy_base": 297964.1, "taker_buy_quote": 9961.77967 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0334, "close": 0.0335, "volume": 329948.1, "close_time": 1763553599999, "quote_volume": 11076.06147, "trades": 277, "taker_buy_base": 174129.4, "taker_buy_quote": 5844.49049 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0335, "high": 0.0339, "low": 0.0325, "close": 0.0325, "volume": 2481237.5, "close_time": 1763567999999, "quote_volume": 82825.3188, "trades": 1877, "taker_buy_base": 898152.4, "taker_buy_quote": 30033.38574 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0308, "close": 0.031, "volume": 2305289.5, "close_time": 1763582399999, "quote_volume": 72628.70832, "trades": 1953, "taker_buy_base": 1028542.8, "taker_buy_quote": 32430.61978 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0311, "high": 0.0331, "low": 0.031, "close": 0.0331, "volume": 1104098.1, "close_time": 1763596799999, "quote_volume": 35606.96973, "trades": 919, "taker_buy_base": 553386.5, "taker_buy_quote": 17865.67332 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.033, "high": 0.0335, "low": 0.0329, "close": 0.0334, "volume": 384088.1, "close_time": 1763611199999, "quote_volume": 12782.38011, "trades": 345, "taker_buy_base": 205781.9, "taker_buy_quote": 6853.78211 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0332, "close": 0.0339, "volume": 574080.0, "close_time": 1763625599999, "quote_volume": 19220.91765, "trades": 378, "taker_buy_base": 216038.2, "taker_buy_quote": 7238.23052 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0336, "close": 0.0343, "volume": 507478.4, "close_time": 1763639999999, "quote_volume": 17234.39592, "trades": 402, "taker_buy_base": 174165.8, "taker_buy_quote": 5916.88321 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0342, "high": 0.0359, "low": 0.0341, "close": 0.0344, "volume": 2886508.9, "close_time": 1763654399999, "quote_volume": 101199.92993, "trades": 1863, "taker_buy_base": 1103711.2, "taker_buy_quote": 38683.49925 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0316, "close": 0.0324, "volume": 3466519.5, "close_time": 1763668799999, "quote_volume": 112556.44999, "trades": 2752, "taker_buy_base": 1801748.9, "taker_buy_quote": 58559.50243 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0323, "high": 0.0336, "low": 0.0319, "close": 0.0321, "volume": 1228303.0, "close_time": 1763683199999, "quote_volume": 40219.03101, "trades": 1400, "taker_buy_base": 628056.8, "taker_buy_quote": 20451.5488 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0322, "high": 0.0329, "low": 0.0316, "close": 0.0319, "volume": 1284576.0, "close_time": 1763697599999, "quote_volume": 41401.56567, "trades": 1239, "taker_buy_base": 476502.6, "taker_buy_quote": 15352.04643 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0319, "high": 0.0322, "low": 0.028, "close": 0.0298, "volume": 4267643.0, "close_time": 1763711999999, "quote_volume": 128149.35773, "trades": 2194, "taker_buy_base": 2048837.8, "taker_buy_quote": 61496.13365 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0289, "close": 0.0289, "volume": 2245539.9, "close_time": 1763726399999, "quote_volume": 66766.60111, "trades": 2132, "taker_buy_base": 1003298.7, "taker_buy_quote": 29798.12829 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.029, "high": 0.0307, "low": 0.0286, "close": 0.0297, "volume": 2487986.4, "close_time": 1763740799999, "quote_volume": 74222.28726, "trades": 2447, "taker_buy_base": 1238250.2, "taker_buy_quote": 36907.78708 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0296, "high": 0.0308, "low": 0.0293, "close": 0.0301, "volume": 2023923.9, "close_time": 1763755199999, "quote_volume": 61025.99249, "trades": 1545, "taker_buy_base": 1170580.3, "taker_buy_quote": 35376.10954 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0289, "close": 0.0302, "volume": 3154733.5, "close_time": 1763769599999, "quote_volume": 93548.01517, "trades": 1831, "taker_buy_base": 1785879.4, "taker_buy_quote": 52930.06422 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0302, "high": 0.0305, "low": 0.03, "close": 0.0302, "volume": 1630253.6, "close_time": 1763783999999, "quote_volume": 49338.27324, "trades": 1299, "taker_buy_base": 562242.2, "taker_buy_quote": 17016.48847 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0294, "close": 0.03, "volume": 979847.6, "close_time": 1763798399999, "quote_volume": 29196.32584, "trades": 716, "taker_buy_base": 477113.8, "taker_buy_quote": 14204.95455 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0298, "volume": 1054728.0, "close_time": 1763812799999, "quote_volume": 31238.19491, "trades": 592, "taker_buy_base": 553281.4, "taker_buy_quote": 16360.92778 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0292, "close": 0.0297, "volume": 1329882.8, "close_time": 1763827199999, "quote_volume": 39537.85958, "trades": 684, "taker_buy_base": 659481.2, "taker_buy_quote": 19596.27918 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0297, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 818103.9, "close_time": 1763841599999, "quote_volume": 24428.06383, "trades": 465, "taker_buy_base": 481483.2, "taker_buy_quote": 14376.81826 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0299, "high": 0.0306, "low": 0.0295, "close": 0.0301, "volume": 833311.4, "close_time": 1763855999999, "quote_volume": 25051.28788, "trades": 485, "taker_buy_base": 407337.2, "taker_buy_quote": 12241.23222 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0301, "high": 0.0306, "low": 0.03, "close": 0.0305, "volume": 624790.9, "close_time": 1763870399999, "quote_volume": 18951.54286, "trades": 445, "taker_buy_base": 377192.1, "taker_buy_quote": 11451.84135 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0299, "close": 0.0301, "volume": 2334771.9, "close_time": 1763884799999, "quote_volume": 71038.21187, "trades": 1157, "taker_buy_base": 1376626.9, "taker_buy_quote": 41972.20975 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0298, "close": 0.03, "volume": 884218.1, "close_time": 1763899199999, "quote_volume": 26578.59808, "trades": 558, "taker_buy_base": 476541.6, "taker_buy_quote": 14328.14348 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0296, "close": 0.0301, "volume": 1543540.4, "close_time": 1763913599999, "quote_volume": 46266.72155, "trades": 903, "taker_buy_base": 893000.2, "taker_buy_quote": 26774.26048 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0297, "close": 0.0303, "volume": 662025.4, "close_time": 1763927999999, "quote_volume": 19911.94209, "trades": 382, "taker_buy_base": 295639.7, "taker_buy_quote": 8892.61945 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0299, "close": 0.03, "volume": 1715772.6, "close_time": 1763942399999, "quote_volume": 51857.61574, "trades": 958, "taker_buy_base": 856753.4, "taker_buy_quote": 25907.93287 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0299, "high": 0.0306, "low": 0.0296, "close": 0.0304, "volume": 3126155.7, "close_time": 1763956799999, "quote_volume": 93648.43476, "trades": 1483, "taker_buy_base": 1370861.4, "taker_buy_quote": 41130.95639 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0299, "close": 0.0304, "volume": 3130190.9, "close_time": 1763971199999, "quote_volume": 95472.09948, "trades": 1450, "taker_buy_base": 1703546.5, "taker_buy_quote": 51980.64974 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0297, "close": 0.0301, "volume": 1381007.5, "close_time": 1763985599999, "quote_volume": 41444.76816, "trades": 559, "taker_buy_base": 767653.9, "taker_buy_quote": 23038.55359 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0301, "high": 0.0308, "low": 0.0298, "close": 0.0307, "volume": 3287503.0, "close_time": 1763999999999, "quote_volume": 99281.47614, "trades": 1226, "taker_buy_base": 1556520.3, "taker_buy_quote": 47023.17765 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0308, "high": 0.0325, "low": 0.0307, "close": 0.032, "volume": 3368336.8, "close_time": 1764014399999, "quote_volume": 106499.35046, "trades": 1449, "taker_buy_base": 1748036.4, "taker_buy_quote": 55179.76439 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0321, "high": 0.0329, "low": 0.0321, "close": 0.0322, "volume": 3011799.9, "close_time": 1764028799999, "quote_volume": 97930.84571, "trades": 1563, "taker_buy_base": 1388107.1, "taker_buy_quote": 45154.11833 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0322, "high": 0.0326, "low": 0.032, "close": 0.0323, "volume": 2013409.5, "close_time": 1764043199999, "quote_volume": 65168.9178, "trades": 1015, "taker_buy_base": 1049127.8, "taker_buy_quote": 33967.90946 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0322, "close": 0.0322, "volume": 1210973.0, "close_time": 1764057599999, "quote_volume": 39451.07546, "trades": 676, "taker_buy_base": 524896.0, "taker_buy_quote": 17106.76275 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0318, "close": 0.0321, "volume": 1566535.1, "close_time": 1764071999999, "quote_volume": 50424.75918, "trades": 1443, "taker_buy_base": 696868.7, "taker_buy_quote": 22441.74462 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0311, "close": 0.0316, "volume": 3164131.6, "close_time": 1764086399999, "quote_volume": 100573.50401, "trades": 2043, "taker_buy_base": 1328341.9, "taker_buy_quote": 42276.1841 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0317, "high": 0.032, "low": 0.031, "close": 0.0315, "volume": 917693.6, "close_time": 1764100799999, "quote_volume": 29040.91361, "trades": 494, "taker_buy_base": 497496.4, "taker_buy_quote": 15739.12462 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0316, "high": 0.0329, "low": 0.0315, "close": 0.0322, "volume": 1240193.9, "close_time": 1764115199999, "quote_volume": 39981.01747, "trades": 890, "taker_buy_base": 639807.6, "taker_buy_quote": 20630.48411 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0316, "close": 0.0316, "volume": 718481.9, "close_time": 1764129599999, "quote_volume": 23036.35751, "trades": 438, "taker_buy_base": 388407.0, "taker_buy_quote": 12452.94355 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0316, "high": 0.032, "low": 0.0315, "close": 0.0319, "volume": 351242.8, "close_time": 1764143999999, "quote_volume": 11143.51469, "trades": 266, "taker_buy_base": 195157.1, "taker_buy_quote": 6192.91739 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0312, "close": 0.0312, "volume": 509050.2, "close_time": 1764158399999, "quote_volume": 16023.7421, "trades": 263, "taker_buy_base": 200834.3, "taker_buy_quote": 6331.46998 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0309, "close": 0.031, "volume": 951115.7, "close_time": 1764172799999, "quote_volume": 29608.5277, "trades": 560, "taker_buy_base": 492461.6, "taker_buy_quote": 15339.07706 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0311, "high": 0.0324, "low": 0.0311, "close": 0.0322, "volume": 1420502.5, "close_time": 1764187199999, "quote_volume": 45259.21626, "trades": 611, "taker_buy_base": 752134.4, "taker_buy_quote": 23983.63197 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0321, "close": 0.0322, "volume": 582643.3, "close_time": 1764201599999, "quote_volume": 18784.55675, "trades": 364, "taker_buy_base": 237677.2, "taker_buy_quote": 7666.02201 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0319, "close": 0.032, "volume": 484230.2, "close_time": 1764215999999, "quote_volume": 15613.4734, "trades": 365, "taker_buy_base": 283335.1, "taker_buy_quote": 9139.99576 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.032, "high": 0.0322, "low": 0.0317, "close": 0.0319, "volume": 288981.1, "close_time": 1764230399999, "quote_volume": 9239.79329, "trades": 183, "taker_buy_base": 177073.2, "taker_buy_quote": 5664.23063 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0318, "close": 0.032, "volume": 335690.8, "close_time": 1764244799999, "quote_volume": 10708.3749, "trades": 223, "taker_buy_base": 124929.1, "taker_buy_quote": 3984.85448 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0316, "close": 0.0322, "volume": 412226.5, "close_time": 1764259199999, "quote_volume": 13143.67209, "trades": 283, "taker_buy_base": 189963.4, "taker_buy_quote": 6061.26407 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0322, "high": 0.0328, "low": 0.0321, "close": 0.0326, "volume": 531625.3, "close_time": 1764273599999, "quote_volume": 17255.55502, "trades": 371, "taker_buy_base": 272110.0, "taker_buy_quote": 8841.74695 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0316, "close": 0.0317, "volume": 377738.4, "close_time": 1764287999999, "quote_volume": 12143.37902, "trades": 184, "taker_buy_base": 218050.8, "taker_buy_quote": 7021.8258 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0318, "high": 0.032, "low": 0.0313, "close": 0.0316, "volume": 459157.9, "close_time": 1764302399999, "quote_volume": 14522.10762, "trades": 262, "taker_buy_base": 255338.2, "taker_buy_quote": 8071.02114 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0312, "close": 0.0313, "volume": 236301.3, "close_time": 1764316799999, "quote_volume": 7403.33268, "trades": 105, "taker_buy_base": 174903.2, "taker_buy_quote": 5478.13798 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0313, "high": 0.0321, "low": 0.0313, "close": 0.0315, "volume": 798491.1, "close_time": 1764331199999, "quote_volume": 25332.27591, "trades": 456, "taker_buy_base": 354389.9, "taker_buy_quote": 11239.70049 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0316, "high": 0.0322, "low": 0.0314, "close": 0.0318, "volume": 815222.6, "close_time": 1764345599999, "quote_volume": 25962.12006, "trades": 517, "taker_buy_base": 443977.4, "taker_buy_quote": 14145.69702 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0306, "close": 0.031, "volume": 751812.6, "close_time": 1764359999999, "quote_volume": 23316.7455, "trades": 396, "taker_buy_base": 435143.0, "taker_buy_quote": 13496.80589 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.031, "high": 0.0311, "low": 0.0307, "close": 0.0307, "volume": 439423.2, "close_time": 1764374399999, "quote_volume": 13568.94389, "trades": 327, "taker_buy_base": 228638.9, "taker_buy_quote": 7053.2944 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0305, "close": 0.0306, "volume": 332454.1, "close_time": 1764388799999, "quote_volume": 10185.63681, "trades": 301, "taker_buy_base": 105965.7, "taker_buy_quote": 3249.74161 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0301, "close": 0.0302, "volume": 592622.0, "close_time": 1764403199999, "quote_volume": 17993.76482, "trades": 485, "taker_buy_base": 253416.2, "taker_buy_quote": 7695.20989 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0302, "high": 0.0304, "low": 0.03, "close": 0.0303, "volume": 198043.9, "close_time": 1764417599999, "quote_volume": 5971.41565, "trades": 215, "taker_buy_base": 103322.4, "taker_buy_quote": 3116.21529 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0299, "close": 0.03, "volume": 1676632.9, "close_time": 1764431999999, "quote_volume": 50329.88619, "trades": 831, "taker_buy_base": 902241.5, "taker_buy_quote": 27090.05144 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0295, "volume": 640265.8, "close_time": 1764446399999, "quote_volume": 18942.21418, "trades": 404, "taker_buy_base": 333778.4, "taker_buy_quote": 9873.43731 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0291, "close": 0.0293, "volume": 530789.6, "close_time": 1764460799999, "quote_volume": 15551.99153, "trades": 450, "taker_buy_base": 230889.8, "taker_buy_quote": 6766.9411 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0288, "close": 0.0292, "volume": 617225.3, "close_time": 1764475199999, "quote_volume": 17962.13346, "trades": 366, "taker_buy_base": 187136.4, "taker_buy_quote": 5456.23304 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0288, "close": 0.029, "volume": 419063.5, "close_time": 1764489599999, "quote_volume": 12157.22409, "trades": 204, "taker_buy_base": 224823.3, "taker_buy_quote": 6533.48213 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.029, "high": 0.0292, "low": 0.0289, "close": 0.029, "volume": 818314.3, "close_time": 1764503999999, "quote_volume": 23751.95505, "trades": 363, "taker_buy_base": 415030.6, "taker_buy_quote": 12042.3387 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0289, "high": 0.0295, "low": 0.0288, "close": 0.029, "volume": 937166.4, "close_time": 1764518399999, "quote_volume": 27359.3296, "trades": 516, "taker_buy_base": 522988.8, "taker_buy_quote": 15270.14903 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.029, "high": 0.0293, "low": 0.029, "close": 0.0293, "volume": 450785.5, "close_time": 1764532799999, "quote_volume": 13151.88064, "trades": 301, "taker_buy_base": 253856.1, "taker_buy_quote": 7411.25677 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0288, "close": 0.0288, "volume": 870070.6, "close_time": 1764547199999, "quote_volume": 25493.64482, "trades": 459, "taker_buy_base": 418434.5, "taker_buy_quote": 12253.94798 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0263, "close": 0.0263, "volume": 2418226.4, "close_time": 1764561599999, "quote_volume": 65910.55216, "trades": 1631, "taker_buy_base": 1243271.5, "taker_buy_quote": 33893.1253 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0263, "high": 0.0265, "low": 0.026, "close": 0.0265, "volume": 1329039.9, "close_time": 1764575999999, "quote_volume": 34888.77258, "trades": 637, "taker_buy_base": 673509.2, "taker_buy_quote": 17659.78 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0265, "close": 0.0265, "volume": 728515.5, "close_time": 1764590399999, "quote_volume": 19465.19189, "trades": 359, "taker_buy_base": 391906.7, "taker_buy_quote": 10471.75639 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0259, "close": 0.0263, "volume": 1807565.4, "close_time": 1764604799999, "quote_volume": 47829.57612, "trades": 942, "taker_buy_base": 858120.7, "taker_buy_quote": 22697.22465 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0255, "close": 0.0258, "volume": 1214081.1, "close_time": 1764619199999, "quote_volume": 31369.40869, "trades": 627, "taker_buy_base": 653886.3, "taker_buy_quote": 16895.96531 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0259, "high": 0.0265, "low": 0.0259, "close": 0.0262, "volume": 1414504.1, "close_time": 1764633599999, "quote_volume": 37090.99, "trades": 958, "taker_buy_base": 742019.6, "taker_buy_quote": 19467.52316 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0258, "close": 0.0261, "volume": 803845.8, "close_time": 1764647999999, "quote_volume": 21022.06161, "trades": 451, "taker_buy_base": 397346.6, "taker_buy_quote": 10391.33843 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0261, "high": 0.0266, "low": 0.026, "close": 0.0265, "volume": 733664.7, "close_time": 1764662399999, "quote_volume": 19336.01822, "trades": 489, "taker_buy_base": 324403.7, "taker_buy_quote": 8551.74682 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0261, "close": 0.0265, "volume": 1334241.5, "close_time": 1764676799999, "quote_volume": 35173.99681, "trades": 533, "taker_buy_base": 709393.5, "taker_buy_quote": 18717.49394 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0264, "high": 0.0287, "low": 0.0262, "close": 0.0286, "volume": 2731937.0, "close_time": 1764691199999, "quote_volume": 74593.24238, "trades": 1207, "taker_buy_base": 1343031.5, "taker_buy_quote": 36736.14233 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0281, "close": 0.0282, "volume": 918849.1, "close_time": 1764705599999, "quote_volume": 25962.76038, "trades": 566, "taker_buy_base": 442401.3, "taker_buy_quote": 12507.12945 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0282, "high": 0.0286, "low": 0.0279, "close": 0.0283, "volume": 856514.5, "close_time": 1764719999999, "quote_volume": 24168.65653, "trades": 471, "taker_buy_base": 300933.9, "taker_buy_quote": 8500.87506 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0283, "high": 0.0292, "low": 0.0282, "close": 0.0289, "volume": 1101102.0, "close_time": 1764734399999, "quote_volume": 31623.46931, "trades": 675, "taker_buy_base": 542112.8, "taker_buy_quote": 15549.49538 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0289, "high": 0.0312, "low": 0.0289, "close": 0.0306, "volume": 3502872.1, "close_time": 1764748799999, "quote_volume": 106518.03373, "trades": 1658, "taker_buy_base": 1741347.4, "taker_buy_quote": 52827.37742 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0306, "high": 0.0318, "low": 0.0299, "close": 0.03, "volume": 2434636.5, "close_time": 1764763199999, "quote_volume": 74919.18737, "trades": 1260, "taker_buy_base": 1224564.6, "taker_buy_quote": 37724.06777 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03, "high": 0.0301, "low": 0.0288, "close": 0.0293, "volume": 2159738.8, "close_time": 1764777599999, "quote_volume": 63402.20465, "trades": 1267, "taker_buy_base": 1138777.6, "taker_buy_quote": 33428.65274 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0292, "close": 0.0295, "volume": 1055385.9, "close_time": 1764791999999, "quote_volume": 31204.03041, "trades": 645, "taker_buy_base": 528742.2, "taker_buy_quote": 15633.22101 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0295, "close": 0.03, "volume": 757179.9, "close_time": 1764806399999, "quote_volume": 22567.96481, "trades": 510, "taker_buy_base": 361263.7, "taker_buy_quote": 10764.3283 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03, "high": 0.0303, "low": 0.0297, "close": 0.0297, "volume": 593590.4, "close_time": 1764820799999, "quote_volume": 17780.13183, "trades": 300, "taker_buy_base": 262610.8, "taker_buy_quote": 7861.388 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0293, "close": 0.0295, "volume": 419623.3, "close_time": 1764835199999, "quote_volume": 12357.59964, "trades": 241, "taker_buy_base": 178856.9, "taker_buy_quote": 5270.04598 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0293, "close": 0.0295, "volume": 604290.7, "close_time": 1764849599999, "quote_volume": 17820.04397, "trades": 352, "taker_buy_base": 341888.5, "taker_buy_quote": 10081.96292 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0288, "close": 0.0294, "volume": 1098859.3, "close_time": 1764863999999, "quote_volume": 32025.02011, "trades": 651, "taker_buy_base": 513997.7, "taker_buy_quote": 14969.90829 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0284, "close": 0.029, "volume": 1333904.3, "close_time": 1764878399999, "quote_volume": 38813.18782, "trades": 673, "taker_buy_base": 729877.0, "taker_buy_quote": 21203.9809 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0288, "close": 0.0291, "volume": 956264.0, "close_time": 1764892799999, "quote_volume": 27777.71664, "trades": 578, "taker_buy_base": 528783.8, "taker_buy_quote": 15358.49426 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0291, "close": 0.0293, "volume": 1020839.6, "close_time": 1764907199999, "quote_volume": 29940.79341, "trades": 619, "taker_buy_base": 495932.4, "taker_buy_quote": 14560.01669 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0294, "high": 0.0296, "low": 0.029, "close": 0.0295, "volume": 906150.9, "close_time": 1764921599999, "quote_volume": 26512.61084, "trades": 340, "taker_buy_base": 433121.1, "taker_buy_quote": 12689.64294 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0288, "close": 0.0291, "volume": 1471578.6, "close_time": 1764935999999, "quote_volume": 42985.96504, "trades": 556, "taker_buy_base": 808271.5, "taker_buy_quote": 23599.52757 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0292, "high": 0.0295, "low": 0.0286, "close": 0.0289, "volume": 1093634.8, "close_time": 1764950399999, "quote_volume": 31756.12273, "trades": 800, "taker_buy_base": 512110.3, "taker_buy_quote": 14859.35478 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0271, "close": 0.0276, "volume": 1368780.5, "close_time": 1764964799999, "quote_volume": 38168.24389, "trades": 967, "taker_buy_base": 666397.4, "taker_buy_quote": 18592.20897 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0275, "high": 0.028, "low": 0.0273, "close": 0.0279, "volume": 715703.3, "close_time": 1764979199999, "quote_volume": 19755.49581, "trades": 350, "taker_buy_base": 305782.7, "taker_buy_quote": 8442.36611 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0279, "high": 0.028, "low": 0.0277, "close": 0.028, "volume": 150470.0, "close_time": 1764993599999, "quote_volume": 4194.83585, "trades": 190, "taker_buy_base": 70119.9, "taker_buy_quote": 1955.88153 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.028, "high": 0.028, "low": 0.0276, "close": 0.0278, "volume": 286543.3, "close_time": 1765007999999, "quote_volume": 7955.57495, "trades": 211, "taker_buy_base": 149771.7, "taker_buy_quote": 4158.39151 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0278, "high": 0.028, "low": 0.0277, "close": 0.0279, "volume": 206101.1, "close_time": 1765022399999, "quote_volume": 5746.48489, "trades": 148, "taker_buy_base": 92700.4, "taker_buy_quote": 2585.47333 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.028, "high": 0.0284, "low": 0.028, "close": 0.0282, "volume": 814322.2, "close_time": 1765036799999, "quote_volume": 22930.69986, "trades": 358, "taker_buy_base": 415537.2, "taker_buy_quote": 11714.34076 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0282, "high": 0.0291, "low": 0.0282, "close": 0.0286, "volume": 999435.0, "close_time": 1765051199999, "quote_volume": 28727.28685, "trades": 521, "taker_buy_base": 395099.3, "taker_buy_quote": 11336.03628 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0287, "high": 0.029, "low": 0.0286, "close": 0.0288, "volume": 590812.9, "close_time": 1765065599999, "quote_volume": 17037.59884, "trades": 397, "taker_buy_base": 296248.8, "taker_buy_quote": 8537.11292 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 694499.7, "close_time": 1765079999999, "quote_volume": 20114.65747, "trades": 579, "taker_buy_base": 367824.9, "taker_buy_quote": 10659.19823 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0287, "close": 0.0289, "volume": 424162.3, "close_time": 1765094399999, "quote_volume": 12299.50499, "trades": 345, "taker_buy_base": 145197.9, "taker_buy_quote": 4213.24345 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0286, "close": 0.0288, "volume": 279814.5, "close_time": 1765108799999, "quote_volume": 8028.0014, "trades": 205, "taker_buy_base": 178124.6, "taker_buy_quote": 5110.18448 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0276, "close": 0.0287, "volume": 1419147.7, "close_time": 1765123199999, "quote_volume": 39996.66465, "trades": 997, "taker_buy_base": 732428.9, "taker_buy_quote": 20644.39265 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0287, "high": 0.0293, "low": 0.0283, "close": 0.0293, "volume": 1881627.2, "close_time": 1765137599999, "quote_volume": 54287.18144, "trades": 1122, "taker_buy_base": 952202.9, "taker_buy_quote": 27455.85546 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0278, "close": 0.0283, "volume": 1071652.5, "close_time": 1765151999999, "quote_volume": 30521.41199, "trades": 613, "taker_buy_base": 534535.9, "taker_buy_quote": 15228.52959 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0282, "high": 0.029, "low": 0.0282, "close": 0.029, "volume": 432583.5, "close_time": 1765166399999, "quote_volume": 12411.90216, "trades": 380, "taker_buy_base": 149922.9, "taker_buy_quote": 4279.4262 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0291, "high": 0.0298, "low": 0.029, "close": 0.0297, "volume": 739142.5, "close_time": 1765180799999, "quote_volume": 21823.9564, "trades": 455, "taker_buy_base": 370344.8, "taker_buy_quote": 10952.71979 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0296, "close": 0.0299, "volume": 616329.3, "close_time": 1765195199999, "quote_volume": 18412.044, "trades": 389, "taker_buy_base": 375051.2, "taker_buy_quote": 11198.92024 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0294, "close": 0.0296, "volume": 1345203.1, "close_time": 1765209599999, "quote_volume": 40237.53402, "trades": 1063, "taker_buy_base": 675363.4, "taker_buy_quote": 20213.1376 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0295, "high": 0.03, "low": 0.0292, "close": 0.0292, "volume": 996787.9, "close_time": 1765223999999, "quote_volume": 29480.32592, "trades": 679, "taker_buy_base": 491175.4, "taker_buy_quote": 14517.06903 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0291, "high": 0.0296, "low": 0.0291, "close": 0.0292, "volume": 455004.4, "close_time": 1765238399999, "quote_volume": 13336.69252, "trades": 297, "taker_buy_base": 193188.5, "taker_buy_quote": 5664.89075 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0293, "high": 0.0294, "low": 0.029, "close": 0.0294, "volume": 273983.6, "close_time": 1765252799999, "quote_volume": 7986.27387, "trades": 183, "taker_buy_base": 112494.6, "taker_buy_quote": 3275.45466 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0289, "close": 0.0293, "volume": 328971.4, "close_time": 1765267199999, "quote_volume": 9590.06461, "trades": 221, "taker_buy_base": 196981.0, "taker_buy_quote": 5740.94446 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0294, "high": 0.0294, "low": 0.029, "close": 0.0293, "volume": 524569.9, "close_time": 1765281599999, "quote_volume": 15316.64614, "trades": 381, "taker_buy_base": 264738.1, "taker_buy_quote": 7724.00623 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0293, "high": 0.0307, "low": 0.0293, "close": 0.0307, "volume": 1355782.7, "close_time": 1765295999999, "quote_volume": 40484.30451, "trades": 983, "taker_buy_base": 583341.9, "taker_buy_quote": 17420.82098 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0308, "high": 0.0314, "low": 0.0307, "close": 0.0307, "volume": 1318973.4, "close_time": 1765310399999, "quote_volume": 41003.20104, "trades": 876, "taker_buy_base": 708658.3, "taker_buy_quote": 22050.29294 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0299, "close": 0.0303, "volume": 494858.5, "close_time": 1765324799999, "quote_volume": 14985.61283, "trades": 398, "taker_buy_base": 239356.6, "taker_buy_quote": 7247.7564 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0298, "close": 0.03, "volume": 671088.8, "close_time": 1765339199999, "quote_volume": 20111.08293, "trades": 359, "taker_buy_base": 336299.6, "taker_buy_quote": 10087.30873 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0296, "close": 0.0298, "volume": 363389.8, "close_time": 1765353599999, "quote_volume": 10854.01227, "trades": 142, "taker_buy_base": 176504.1, "taker_buy_quote": 5269.8487 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0298, "high": 0.03, "low": 0.0289, "close": 0.029, "volume": 1000223.3, "close_time": 1765367999999, "quote_volume": 29398.94612, "trades": 554, "taker_buy_base": 571401.1, "taker_buy_quote": 16807.72554 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0289, "close": 0.0291, "volume": 952748.3, "close_time": 1765382399999, "quote_volume": 27738.37703, "trades": 385, "taker_buy_base": 468474.7, "taker_buy_quote": 13634.05786 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0291, "high": 0.0301, "low": 0.0291, "close": 0.0301, "volume": 1546751.1, "close_time": 1765396799999, "quote_volume": 45818.49573, "trades": 870, "taker_buy_base": 743257.6, "taker_buy_quote": 22011.38146 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0301, "high": 0.0307, "low": 0.0289, "close": 0.029, "volume": 1283035.8, "close_time": 1765411199999, "quote_volume": 38108.25482, "trades": 832, "taker_buy_base": 544302.2, "taker_buy_quote": 16122.18162 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0289, "high": 0.029, "low": 0.0273, "close": 0.0273, "volume": 1127304.8, "close_time": 1765425599999, "quote_volume": 31383.592, "trades": 811, "taker_buy_base": 625177.8, "taker_buy_quote": 17411.29837 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0273, "high": 0.0279, "low": 0.0273, "close": 0.0277, "volume": 364508.3, "close_time": 1765439999999, "quote_volume": 10094.92918, "trades": 315, "taker_buy_base": 243013.6, "taker_buy_quote": 6730.04615 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0276, "close": 0.0278, "volume": 229641.7, "close_time": 1765454399999, "quote_volume": 6354.1374, "trades": 183, "taker_buy_base": 135275.4, "taker_buy_quote": 3744.12773 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0274, "close": 0.0275, "volume": 502594.7, "close_time": 1765468799999, "quote_volume": 13879.76949, "trades": 260, "taker_buy_base": 232393.5, "taker_buy_quote": 6417.63295 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0273, "close": 0.0278, "volume": 737201.6, "close_time": 1765483199999, "quote_volume": 20460.56134, "trades": 371, "taker_buy_base": 321720.3, "taker_buy_quote": 8922.86016 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0278, "high": 0.0292, "low": 0.0278, "close": 0.0287, "volume": 766741.1, "close_time": 1765497599999, "quote_volume": 21889.30046, "trades": 428, "taker_buy_base": 368084.9, "taker_buy_quote": 10504.42465 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0282, "close": 0.0284, "volume": 1139978.0, "close_time": 1765511999999, "quote_volume": 32475.88786, "trades": 392, "taker_buy_base": 630503.0, "taker_buy_quote": 17962.00102 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0284, "high": 0.029, "low": 0.0283, "close": 0.0286, "volume": 397942.4, "close_time": 1765526399999, "quote_volume": 11377.48837, "trades": 148, "taker_buy_base": 172455.6, "taker_buy_quote": 4928.18074 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0285, "close": 0.0287, "volume": 499105.7, "close_time": 1765540799999, "quote_volume": 14313.29618, "trades": 157, "taker_buy_base": 225254.3, "taker_buy_quote": 6461.55335 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0286, "high": 0.0288, "low": 0.027, "close": 0.0271, "volume": 1135876.6, "close_time": 1765555199999, "quote_volume": 31930.1262, "trades": 441, "taker_buy_base": 576926.4, "taker_buy_quote": 16175.70243 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0267, "close": 0.0271, "volume": 919885.5, "close_time": 1765569599999, "quote_volume": 24899.64938, "trades": 342, "taker_buy_base": 406460.6, "taker_buy_quote": 11017.37483 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0272, "high": 0.0278, "low": 0.0272, "close": 0.0276, "volume": 540584.5, "close_time": 1765583999999, "quote_volume": 14824.15624, "trades": 251, "taker_buy_base": 192429.1, "taker_buy_quote": 5270.08678 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0276, "high": 0.0279, "low": 0.0275, "close": 0.0277, "volume": 506659.4, "close_time": 1765598399999, "quote_volume": 14025.96555, "trades": 200, "taker_buy_base": 284129.2, "taker_buy_quote": 7861.82478 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0275, "close": 0.0278, "volume": 371890.1, "close_time": 1765612799999, "quote_volume": 10313.11737, "trades": 143, "taker_buy_base": 206530.8, "taker_buy_quote": 5723.59204 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0278, "close": 0.0279, "volume": 585620.2, "close_time": 1765627199999, "quote_volume": 16350.33659, "trades": 230, "taker_buy_base": 373815.6, "taker_buy_quote": 10442.0919 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0278, "high": 0.028, "low": 0.0276, "close": 0.0277, "volume": 409249.8, "close_time": 1765641599999, "quote_volume": 11392.20609, "trades": 158, "taker_buy_base": 182952.6, "taker_buy_quote": 5098.52036 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0278, "high": 0.028, "low": 0.0276, "close": 0.0277, "volume": 1083088.4, "close_time": 1765655999999, "quote_volume": 30073.76794, "trades": 246, "taker_buy_base": 640919.9, "taker_buy_quote": 17795.41533 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0273, "close": 0.0276, "volume": 260624.7, "close_time": 1765670399999, "quote_volume": 7176.60321, "trades": 72, "taker_buy_base": 123743.5, "taker_buy_quote": 3406.67612 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0275, "close": 0.0275, "volume": 526150.1, "close_time": 1765684799999, "quote_volume": 14558.46941, "trades": 227, "taker_buy_base": 326969.3, "taker_buy_quote": 9053.45284 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0275, "high": 0.0275, "low": 0.027, "close": 0.0272, "volume": 579255.7, "close_time": 1765699199999, "quote_volume": 15780.71639, "trades": 240, "taker_buy_base": 349253.6, "taker_buy_quote": 9514.95719 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0267, "close": 0.027, "volume": 740871.3, "close_time": 1765713599999, "quote_volume": 20165.85676, "trades": 141, "taker_buy_base": 521545.6, "taker_buy_quote": 14226.58342 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.0269, "volume": 761405.5, "close_time": 1765727999999, "quote_volume": 20532.25939, "trades": 230, "taker_buy_base": 357631.5, "taker_buy_quote": 9649.00438 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0266, "close": 0.0267, "volume": 575486.0, "close_time": 1765742399999, "quote_volume": 15419.95256, "trades": 177, "taker_buy_base": 275195.2, "taker_buy_quote": 7375.64745 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0261, "close": 0.0264, "volume": 749495.5, "close_time": 1765756799999, "quote_volume": 19898.09262, "trades": 286, "taker_buy_base": 382899.6, "taker_buy_quote": 10169.13166 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0264, "high": 0.0272, "low": 0.0264, "close": 0.0269, "volume": 604366.9, "close_time": 1765771199999, "quote_volume": 16198.28191, "trades": 224, "taker_buy_base": 296498.1, "taker_buy_quote": 7939.61483 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0269, "close": 0.0269, "volume": 328600.2, "close_time": 1765785599999, "quote_volume": 8908.33045, "trades": 116, "taker_buy_base": 136242.5, "taker_buy_quote": 3693.55038 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.027, "high": 0.0271, "low": 0.0268, "close": 0.0269, "volume": 282846.7, "close_time": 1765799999999, "quote_volume": 7625.69278, "trades": 110, "taker_buy_base": 115236.8, "taker_buy_quote": 3107.09052 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0251, "close": 0.0252, "volume": 1489823.7, "close_time": 1765814399999, "quote_volume": 38856.32372, "trades": 577, "taker_buy_base": 750965.1, "taker_buy_quote": 19596.16159 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0242, "close": 0.0248, "volume": 1358633.6, "close_time": 1765828799999, "quote_volume": 33744.18012, "trades": 579, "taker_buy_base": 653113.4, "taker_buy_quote": 16241.83944 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0245, "close": 0.0252, "volume": 841297.0, "close_time": 1765843199999, "quote_volume": 20931.87692, "trades": 287, "taker_buy_base": 376407.6, "taker_buy_quote": 9358.27566 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0245, "close": 0.0248, "volume": 524569.2, "close_time": 1765857599999, "quote_volume": 13022.10975, "trades": 201, "taker_buy_base": 235282.0, "taker_buy_quote": 5854.53645 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0249, "high": 0.025, "low": 0.0245, "close": 0.0247, "volume": 411574.6, "close_time": 1765871999999, "quote_volume": 10197.15648, "trades": 213, "taker_buy_base": 176740.6, "taker_buy_quote": 4374.28176 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0248, "high": 0.0256, "low": 0.0248, "close": 0.0256, "volume": 701478.5, "close_time": 1765886399999, "quote_volume": 17612.85946, "trades": 350, "taker_buy_base": 338833.3, "taker_buy_quote": 8508.37172 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0249, "close": 0.0257, "volume": 1098848.6, "close_time": 1765900799999, "quote_volume": 27880.43253, "trades": 524, "taker_buy_base": 558336.3, "taker_buy_quote": 14174.54454 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0252, "close": 0.0255, "volume": 986064.0, "close_time": 1765915199999, "quote_volume": 25149.83681, "trades": 405, "taker_buy_base": 386285.8, "taker_buy_quote": 9846.42077 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0254, "close": 0.0254, "volume": 336244.0, "close_time": 1765929599999, "quote_volume": 8561.66613, "trades": 148, "taker_buy_base": 175556.0, "taker_buy_quote": 4471.69079 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0254, "high": 0.0254, "low": 0.025, "close": 0.025, "volume": 246716.2, "close_time": 1765943999999, "quote_volume": 6227.59372, "trades": 128, "taker_buy_base": 165451.0, "taker_buy_quote": 4176.20083 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.025, "high": 0.0251, "low": 0.0246, "close": 0.025, "volume": 747751.5, "close_time": 1765958399999, "quote_volume": 18611.56162, "trades": 324, "taker_buy_base": 390693.8, "taker_buy_quote": 9726.13415 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 317592.0, "close_time": 1765972799999, "quote_volume": 7898.96889, "trades": 126, "taker_buy_base": 135348.2, "taker_buy_quote": 3365.4352 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0249, "high": 0.0259, "low": 0.0247, "close": 0.0248, "volume": 1238541.9, "close_time": 1765987199999, "quote_volume": 31135.06937, "trades": 423, "taker_buy_base": 618993.8, "taker_buy_quote": 15580.3937 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0235, "close": 0.0238, "volume": 2016367.6, "close_time": 1766001599999, "quote_volume": 48524.44931, "trades": 690, "taker_buy_base": 1024915.8, "taker_buy_quote": 24661.85054 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0239, "high": 0.024, "low": 0.0234, "close": 0.0237, "volume": 1221716.9, "close_time": 1766015999999, "quote_volume": 28971.60238, "trades": 315, "taker_buy_base": 341449.2, "taker_buy_quote": 8128.34152 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0232, "close": 0.0232, "volume": 543472.7, "close_time": 1766030399999, "quote_volume": 12783.71542, "trades": 229, "taker_buy_base": 329323.8, "taker_buy_quote": 7754.82778 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0233, "high": 0.0234, "low": 0.023, "close": 0.0231, "volume": 263644.6, "close_time": 1766044799999, "quote_volume": 6109.50192, "trades": 125, "taker_buy_base": 130222.1, "taker_buy_quote": 3011.99496 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0233, "volume": 439698.6, "close_time": 1766059199999, "quote_volume": 10261.46537, "trades": 183, "taker_buy_base": 257874.2, "taker_buy_quote": 6019.95606 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0234, "high": 0.0242, "low": 0.0233, "close": 0.0238, "volume": 1677978.5, "close_time": 1766073599999, "quote_volume": 39730.02965, "trades": 619, "taker_buy_base": 902152.7, "taker_buy_quote": 21376.0567 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0217, "close": 0.0218, "volume": 1868146.3, "close_time": 1766087999999, "quote_volume": 42283.07765, "trades": 838, "taker_buy_base": 1080639.6, "taker_buy_quote": 24369.05234 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0218, "high": 0.0224, "low": 0.0218, "close": 0.0223, "volume": 662386.7, "close_time": 1766102399999, "quote_volume": 14702.70799, "trades": 335, "taker_buy_base": 269389.9, "taker_buy_quote": 5973.40595 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0223, "high": 0.0233, "low": 0.0221, "close": 0.0231, "volume": 912139.5, "close_time": 1766116799999, "quote_volume": 20571.91828, "trades": 400, "taker_buy_base": 444186.3, "taker_buy_quote": 10008.44016 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0232, "high": 0.0239, "low": 0.023, "close": 0.0235, "volume": 906400.8, "close_time": 1766131199999, "quote_volume": 21227.80975, "trades": 370, "taker_buy_base": 589334.3, "taker_buy_quote": 13803.35488 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0233, "close": 0.0237, "volume": 1090351.8, "close_time": 1766145599999, "quote_volume": 25664.34318, "trades": 389, "taker_buy_base": 321952.8, "taker_buy_quote": 7605.39664 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0237, "high": 0.0243, "low": 0.0236, "close": 0.0239, "volume": 1359089.2, "close_time": 1766159999999, "quote_volume": 32463.89852, "trades": 459, "taker_buy_base": 739092.2, "taker_buy_quote": 17684.64065 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.024, "high": 0.0246, "low": 0.0236, "close": 0.0244, "volume": 1104400.4, "close_time": 1766174399999, "quote_volume": 26571.83387, "trades": 373, "taker_buy_base": 672308.5, "taker_buy_quote": 16161.74939 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0242, "close": 0.0243, "volume": 485010.6, "close_time": 1766188799999, "quote_volume": 11828.25959, "trades": 151, "taker_buy_base": 229566.3, "taker_buy_quote": 5601.29664 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0243, "volume": 278879.3, "close_time": 1766203199999, "quote_volume": 6772.24955, "trades": 127, "taker_buy_base": 123477.2, "taker_buy_quote": 2997.46347 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 382002.0, "close_time": 1766217599999, "quote_volume": 9215.43308, "trades": 165, "taker_buy_base": 230559.2, "taker_buy_quote": 5560.08254 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0239, "close": 0.0241, "volume": 686052.8, "close_time": 1766231999999, "quote_volume": 16561.93551, "trades": 156, "taker_buy_base": 429957.0, "taker_buy_quote": 10389.83717 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 557958.5, "close_time": 1766246399999, "quote_volume": 13384.14589, "trades": 143, "taker_buy_base": 198482.7, "taker_buy_quote": 4758.87861 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 223960.7, "close_time": 1766260799999, "quote_volume": 5397.51084, "trades": 96, "taker_buy_base": 116291.2, "taker_buy_quote": 2802.73412 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.024, "volume": 230393.0, "close_time": 1766275199999, "quote_volume": 5519.90537, "trades": 64, "taker_buy_base": 141254.1, "taker_buy_quote": 3384.36275 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.024, "high": 0.024, "low": 0.0234, "close": 0.0237, "volume": 590741.2, "close_time": 1766289599999, "quote_volume": 13998.07096, "trades": 184, "taker_buy_base": 319376.3, "taker_buy_quote": 7557.23882 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 303966.0, "close_time": 1766303999999, "quote_volume": 7146.66497, "trades": 91, "taker_buy_base": 187691.0, "taker_buy_quote": 4413.33138 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 840370.6, "close_time": 1766318399999, "quote_volume": 19808.81907, "trades": 293, "taker_buy_base": 564489.5, "taker_buy_quote": 13307.1777 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0226, "close": 0.0229, "volume": 1593847.4, "close_time": 1766332799999, "quote_volume": 36512.01654, "trades": 429, "taker_buy_base": 760137.6, "taker_buy_quote": 17415.84162 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0228, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 650656.8, "close_time": 1766347199999, "quote_volume": 14944.98575, "trades": 116, "taker_buy_base": 279639.1, "taker_buy_quote": 6429.40508 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.023, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 1106689.2, "close_time": 1766361599999, "quote_volume": 25457.7983, "trades": 409, "taker_buy_base": 583437.6, "taker_buy_quote": 13417.70369 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0228, "close": 0.0232, "volume": 1190598.2, "close_time": 1766375999999, "quote_volume": 27671.4408, "trades": 356, "taker_buy_base": 540337.2, "taker_buy_quote": 12572.17835 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0233, "volume": 399498.5, "close_time": 1766390399999, "quote_volume": 9277.96793, "trades": 173, "taker_buy_base": 200036.6, "taker_buy_quote": 4645.86966 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0232, "close": 0.0235, "volume": 695861.5, "close_time": 1766404799999, "quote_volume": 16261.79914, "trades": 204, "taker_buy_base": 441078.4, "taker_buy_quote": 10304.06564 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0234, "close": 0.0236, "volume": 1385916.8, "close_time": 1766419199999, "quote_volume": 32628.47884, "trades": 348, "taker_buy_base": 489365.0, "taker_buy_quote": 11531.64989 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0229, "close": 0.023, "volume": 1110582.5, "close_time": 1766433599999, "quote_volume": 26125.76623, "trades": 299, "taker_buy_base": 585566.0, "taker_buy_quote": 13779.64456 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.023, "high": 0.0234, "low": 0.0229, "close": 0.0234, "volume": 435226.5, "close_time": 1766447999999, "quote_volume": 10056.73796, "trades": 160, "taker_buy_base": 243234.2, "taker_buy_quote": 5619.48816 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0232, "close": 0.0233, "volume": 557385.7, "close_time": 1766462399999, "quote_volume": 13059.18311, "trades": 203, "taker_buy_base": 223752.8, "taker_buy_quote": 5245.51364 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0233, "high": 0.0233, "low": 0.023, "close": 0.0231, "volume": 486263.6, "close_time": 1766476799999, "quote_volume": 11234.12017, "trades": 205, "taker_buy_base": 333828.8, "taker_buy_quote": 7710.96379 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 267361.3, "close_time": 1766491199999, "quote_volume": 6198.15959, "trades": 88, "taker_buy_base": 133920.7, "taker_buy_quote": 3105.4638 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0232, "high": 0.0235, "low": 0.023, "close": 0.0234, "volume": 1557360.2, "close_time": 1766505599999, "quote_volume": 36324.77423, "trades": 450, "taker_buy_base": 691475.6, "taker_buy_quote": 16149.57839 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0234, "high": 0.024, "low": 0.0234, "close": 0.0239, "volume": 1321162.8, "close_time": 1766519999999, "quote_volume": 31313.10696, "trades": 652, "taker_buy_base": 630862.7, "taker_buy_quote": 14949.51188 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0236, "close": 0.0237, "volume": 936771.5, "close_time": 1766534399999, "quote_volume": 22415.23878, "trades": 226, "taker_buy_base": 250915.3, "taker_buy_quote": 6019.02224 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0229, "close": 0.0233, "volume": 666485.5, "close_time": 1766548799999, "quote_volume": 15562.64423, "trades": 191, "taker_buy_base": 360527.6, "taker_buy_quote": 8410.6848 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0233, "high": 0.0235, "low": 0.023, "close": 0.0231, "volume": 844645.6, "close_time": 1766563199999, "quote_volume": 19652.74133, "trades": 216, "taker_buy_base": 489052.5, "taker_buy_quote": 11374.04761 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 557262.2, "close_time": 1766577599999, "quote_volume": 12852.48629, "trades": 212, "taker_buy_base": 330199.1, "taker_buy_quote": 7614.23155 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.023, "high": 0.0232, "low": 0.0227, "close": 0.0231, "volume": 1012996.2, "close_time": 1766591999999, "quote_volume": 23289.97702, "trades": 299, "taker_buy_base": 622890.2, "taker_buy_quote": 14328.63199 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0231, "close": 0.0233, "volume": 921597.7, "close_time": 1766606399999, "quote_volume": 21359.56728, "trades": 184, "taker_buy_base": 322348.3, "taker_buy_quote": 7484.46675 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 535168.9, "close_time": 1766620799999, "quote_volume": 12581.54577, "trades": 225, "taker_buy_base": 318375.3, "taker_buy_quote": 7501.60433 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0233, "close": 0.0236, "volume": 701075.9, "close_time": 1766635199999, "quote_volume": 16461.02422, "trades": 188, "taker_buy_base": 286884.1, "taker_buy_quote": 6733.62723 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 575392.3, "close_time": 1766649599999, "quote_volume": 13522.08033, "trades": 166, "taker_buy_base": 217791.4, "taker_buy_quote": 5112.09854 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0232, "close": 0.0233, "volume": 1789728.6, "close_time": 1766663999999, "quote_volume": 41849.03719, "trades": 389, "taker_buy_base": 1118969.2, "taker_buy_quote": 26199.19295 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0232, "high": 0.0234, "low": 0.023, "close": 0.0234, "volume": 669757.6, "close_time": 1766678399999, "quote_volume": 15543.18469, "trades": 229, "taker_buy_base": 347869.8, "taker_buy_quote": 8070.8921 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0235, "volume": 173706.0, "close_time": 1766692799999, "quote_volume": 4062.27852, "trades": 51, "taker_buy_base": 83320.1, "taker_buy_quote": 1951.55147 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0227, "close": 0.0227, "volume": 1393347.7, "close_time": 1766707199999, "quote_volume": 32167.94455, "trades": 361, "taker_buy_base": 650411.2, "taker_buy_quote": 14980.48001 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0227, "high": 0.0237, "low": 0.0227, "close": 0.0234, "volume": 1533760.2, "close_time": 1766721599999, "quote_volume": 35522.07042, "trades": 453, "taker_buy_base": 801685.4, "taker_buy_quote": 18569.32274 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0232, "close": 0.0232, "volume": 612765.0, "close_time": 1766735999999, "quote_volume": 14334.09126, "trades": 188, "taker_buy_base": 334134.1, "taker_buy_quote": 7815.20132 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0229, "close": 0.023, "volume": 1445207.2, "close_time": 1766750399999, "quote_volume": 33715.17863, "trades": 452, "taker_buy_base": 580120.1, "taker_buy_quote": 13540.13553 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0226, "close": 0.0227, "volume": 1486443.6, "close_time": 1766764799999, "quote_volume": 33921.33011, "trades": 447, "taker_buy_base": 751633.3, "taker_buy_quote": 17151.09083 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0224, "close": 0.0228, "volume": 1004031.0, "close_time": 1766779199999, "quote_volume": 22702.21189, "trades": 294, "taker_buy_base": 564879.7, "taker_buy_quote": 12775.46885 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0225, "close": 0.0226, "volume": 932375.7, "close_time": 1766793599999, "quote_volume": 21143.21338, "trades": 261, "taker_buy_base": 445782.2, "taker_buy_quote": 10123.76819 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0226, "high": 0.023, "low": 0.0226, "close": 0.023, "volume": 490025.9, "close_time": 1766807999999, "quote_volume": 11201.43292, "trades": 173, "taker_buy_base": 268013.4, "taker_buy_quote": 6125.14093 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 417755.3, "close_time": 1766822399999, "quote_volume": 9630.07268, "trades": 136, "taker_buy_base": 195137.4, "taker_buy_quote": 4501.34767 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0228, "close": 0.0232, "volume": 1111416.9, "close_time": 1766836799999, "quote_volume": 25574.9385, "trades": 303, "taker_buy_base": 685994.4, "taker_buy_quote": 15770.80544 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0233, "high": 0.0233, "low": 0.023, "close": 0.0233, "volume": 1010260.7, "close_time": 1766851199999, "quote_volume": 23347.43266, "trades": 253, "taker_buy_base": 400379.4, "taker_buy_quote": 9258.47924 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 879218.5, "close_time": 1766865599999, "quote_volume": 20520.47368, "trades": 181, "taker_buy_base": 394535.5, "taker_buy_quote": 9207.71452 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0233, "high": 0.0238, "low": 0.0233, "close": 0.0238, "volume": 648734.2, "close_time": 1766879999999, "quote_volume": 15273.20896, "trades": 229, "taker_buy_base": 304256.3, "taker_buy_quote": 7162.48563 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0238, "high": 0.0245, "low": 0.0237, "close": 0.0243, "volume": 1838747.4, "close_time": 1766894399999, "quote_volume": 44357.66745, "trades": 445, "taker_buy_base": 1037104.7, "taker_buy_quote": 24960.09664 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 582763.5, "close_time": 1766908799999, "quote_volume": 14179.53748, "trades": 173, "taker_buy_base": 328455.0, "taker_buy_quote": 7985.87749 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0242, "high": 0.0244, "low": 0.024, "close": 0.0241, "volume": 1068812.7, "close_time": 1766923199999, "quote_volume": 25837.74452, "trades": 258, "taker_buy_base": 590480.5, "taker_buy_quote": 14271.63272 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0239, "close": 0.0239, "volume": 896308.1, "close_time": 1766937599999, "quote_volume": 21554.78783, "trades": 223, "taker_buy_base": 460671.9, "taker_buy_quote": 11082.35001 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.024, "high": 0.024, "low": 0.0234, "close": 0.0234, "volume": 716907.7, "close_time": 1766951999999, "quote_volume": 17035.95706, "trades": 208, "taker_buy_base": 363688.2, "taker_buy_quote": 8652.6535 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0235, "volume": 269683.1, "close_time": 1766966399999, "quote_volume": 6312.36372, "trades": 115, "taker_buy_base": 164001.9, "taker_buy_quote": 3839.46208 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0234, "close": 0.0239, "volume": 2586071.5, "close_time": 1766980799999, "quote_volume": 61091.15606, "trades": 683, "taker_buy_base": 1255538.9, "taker_buy_quote": 29664.32735 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 628934.0, "close_time": 1766995199999, "quote_volume": 14953.89814, "trades": 169, "taker_buy_base": 328650.7, "taker_buy_quote": 7818.53914 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0238, "high": 0.0238, "low": 0.023, "close": 0.0233, "volume": 349215.8, "close_time": 1767009599999, "quote_volume": 8125.21215, "trades": 144, "taker_buy_base": 166031.5, "taker_buy_quote": 3865.08991 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0225, "close": 0.0228, "volume": 1064275.9, "close_time": 1767023999999, "quote_volume": 24241.06511, "trades": 296, "taker_buy_base": 457602.6, "taker_buy_quote": 10379.06865 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0225, "close": 0.0228, "volume": 571232.4, "close_time": 1767038399999, "quote_volume": 12963.29488, "trades": 185, "taker_buy_base": 246700.2, "taker_buy_quote": 5605.45692 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0227, "volume": 155063.2, "close_time": 1767052799999, "quote_volume": 3530.99515, "trades": 71, "taker_buy_base": 29690.6, "taker_buy_quote": 678.16097 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0225, "close": 0.0226, "volume": 715864.1, "close_time": 1767067199999, "quote_volume": 16220.22863, "trades": 189, "taker_buy_base": 339717.5, "taker_buy_quote": 7686.97402 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0226, "high": 0.023, "low": 0.0224, "close": 0.0229, "volume": 646304.6, "close_time": 1767081599999, "quote_volume": 14722.09385, "trades": 114, "taker_buy_base": 471842.3, "taker_buy_quote": 10750.50472 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 484331.2, "close_time": 1767095999999, "quote_volume": 11151.48537, "trades": 86, "taker_buy_base": 354516.2, "taker_buy_quote": 8162.9652 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0227, "close": 0.0229, "volume": 437647.1, "close_time": 1767110399999, "quote_volume": 10020.10753, "trades": 167, "taker_buy_base": 224404.2, "taker_buy_quote": 5130.7624 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 203143.7, "close_time": 1767124799999, "quote_volume": 4605.6896, "trades": 85, "taker_buy_base": 175805.7, "taker_buy_quote": 3987.55941 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0224, "close": 0.0225, "volume": 218593.4, "close_time": 1767139199999, "quote_volume": 4937.67714, "trades": 74, "taker_buy_base": 132253.5, "taker_buy_quote": 2989.25949 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0223, "close": 0.0226, "volume": 685992.7, "close_time": 1767153599999, "quote_volume": 15407.32216, "trades": 196, "taker_buy_base": 325050.0, "taker_buy_quote": 7299.1547 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 305290.2, "close_time": 1767167999999, "quote_volume": 6858.05383, "trades": 74, "taker_buy_base": 157224.3, "taker_buy_quote": 3528.5917 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0226, "high": 0.0231, "low": 0.0226, "close": 0.0231, "volume": 2089789.3, "close_time": 1767182399999, "quote_volume": 47648.84781, "trades": 442, "taker_buy_base": 1160827.4, "taker_buy_quote": 26457.58755 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.023, "high": 0.023, "low": 0.0225, "close": 0.0226, "volume": 1019662.0, "close_time": 1767196799999, "quote_volume": 23230.72133, "trades": 235, "taker_buy_base": 448878.3, "taker_buy_quote": 10217.66732 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0219, "close": 0.0224, "volume": 2322801.5, "close_time": 1767211199999, "quote_volume": 51528.46978, "trades": 679, "taker_buy_base": 1338953.3, "taker_buy_quote": 29686.43013 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0223, "high": 0.0227, "low": 0.0223, "close": 0.0227, "volume": 319673.3, "close_time": 1767225599999, "quote_volume": 7204.58844, "trades": 122, "taker_buy_base": 127653.9, "taker_buy_quote": 2873.59124 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 251708.3, "close_time": 1767239999999, "quote_volume": 5722.02107, "trades": 73, "taker_buy_base": 96623.5, "taker_buy_quote": 2200.05804 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0226, "high": 0.023, "low": 0.0226, "close": 0.023, "volume": 194262.1, "close_time": 1767254399999, "quote_volume": 4437.77658, "trades": 95, "taker_buy_base": 53384.8, "taker_buy_quote": 1218.44441 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.023, "high": 0.0236, "low": 0.023, "close": 0.0235, "volume": 910961.1, "close_time": 1767268799999, "quote_volume": 21215.49981, "trades": 259, "taker_buy_base": 550153.8, "taker_buy_quote": 12798.02257 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0232, "close": 0.0239, "volume": 768815.4, "close_time": 1767283199999, "quote_volume": 18180.27687, "trades": 246, "taker_buy_base": 431304.4, "taker_buy_quote": 10213.01787 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0239, "high": 0.0248, "low": 0.0239, "close": 0.0245, "volume": 1380725.6, "close_time": 1767297599999, "quote_volume": 33651.39923, "trades": 479, "taker_buy_base": 579080.4, "taker_buy_quote": 14136.11065 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 263108.0, "close_time": 1767311999999, "quote_volume": 6456.44906, "trades": 128, "taker_buy_base": 177284.3, "taker_buy_quote": 4352.25001 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0246, "high": 0.025, "low": 0.0245, "close": 0.025, "volume": 322053.0, "close_time": 1767326399999, "quote_volume": 7974.91853, "trades": 151, "taker_buy_base": 195019.8, "taker_buy_quote": 4832.27581 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.025, "high": 0.0251, "low": 0.0244, "close": 0.0245, "volume": 567399.3, "close_time": 1767340799999, "quote_volume": 13979.93677, "trades": 134, "taker_buy_base": 210607.0, "taker_buy_quote": 5208.16056 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0245, "high": 0.025, "low": 0.0245, "close": 0.0246, "volume": 393264.2, "close_time": 1767355199999, "quote_volume": 9735.10489, "trades": 154, "taker_buy_base": 200294.9, "taker_buy_quote": 4953.27982 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0246, "high": 0.025, "low": 0.0244, "close": 0.0249, "volume": 1126112.7, "close_time": 1767369599999, "quote_volume": 27917.5783, "trades": 364, "taker_buy_base": 607866.2, "taker_buy_quote": 15067.49569 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0249, "high": 0.0255, "low": 0.0249, "close": 0.0253, "volume": 1101028.9, "close_time": 1767383999999, "quote_volume": 27765.05217, "trades": 329, "taker_buy_base": 711431.1, "taker_buy_quote": 17935.08438 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0254, "high": 0.0258, "low": 0.0254, "close": 0.0257, "volume": 689825.5, "close_time": 1767398399999, "quote_volume": 17682.68054, "trades": 252, "taker_buy_base": 339252.2, "taker_buy_quote": 8695.23905 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0257, "high": 0.0269, "low": 0.0257, "close": 0.0269, "volume": 2217294.9, "close_time": 1767412799999, "quote_volume": 58570.14206, "trades": 654, "taker_buy_base": 866716.1, "taker_buy_quote": 22834.47765 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0259, "close": 0.0261, "volume": 1032561.7, "close_time": 1767427199999, "quote_volume": 27361.18319, "trades": 435, "taker_buy_base": 511208.1, "taker_buy_quote": 13562.76955 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.026, "high": 0.0264, "low": 0.026, "close": 0.0261, "volume": 959353.4, "close_time": 1767441599999, "quote_volume": 25057.80332, "trades": 276, "taker_buy_base": 466687.1, "taker_buy_quote": 12194.40075 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.026, "high": 0.0266, "low": 0.026, "close": 0.0263, "volume": 1130315.3, "close_time": 1767455999999, "quote_volume": 29832.69526, "trades": 306, "taker_buy_base": 512389.5, "taker_buy_quote": 13522.45243 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0262, "close": 0.0263, "volume": 394603.5, "close_time": 1767470399999, "quote_volume": 10424.97522, "trades": 186, "taker_buy_base": 233649.8, "taker_buy_quote": 6170.90716 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0262, "close": 0.0267, "volume": 479261.0, "close_time": 1767484799999, "quote_volume": 12701.52691, "trades": 181, "taker_buy_base": 240284.2, "taker_buy_quote": 6362.61594 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0267, "high": 0.0271, "low": 0.0267, "close": 0.0271, "volume": 1221697.4, "close_time": 1767499199999, "quote_volume": 32829.5254, "trades": 502, "taker_buy_base": 485593.0, "taker_buy_quote": 13046.06388 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.027, "high": 0.027, "low": 0.0266, "close": 0.0267, "volume": 917189.8, "close_time": 1767513599999, "quote_volume": 24561.05686, "trades": 391, "taker_buy_base": 505431.9, "taker_buy_quote": 13535.70943 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0264, "close": 0.0267, "volume": 674117.1, "close_time": 1767527999999, "quote_volume": 17962.31979, "trades": 294, "taker_buy_base": 270347.4, "taker_buy_quote": 7208.33334 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0267, "high": 0.0271, "low": 0.0266, "close": 0.0271, "volume": 1508650.6, "close_time": 1767542399999, "quote_volume": 40630.48712, "trades": 459, "taker_buy_base": 687142.5, "taker_buy_quote": 18478.46455 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0271, "close": 0.0274, "volume": 1218177.6, "close_time": 1767556799999, "quote_volume": 33307.12371, "trades": 397, "taker_buy_base": 758573.9, "taker_buy_quote": 20738.91166 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0271, "close": 0.0272, "volume": 1224493.6, "close_time": 1767571199999, "quote_volume": 33568.69582, "trades": 503, "taker_buy_base": 610748.0, "taker_buy_quote": 16731.87918 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0265, "close": 0.0265, "volume": 3441902.6, "close_time": 1767585599999, "quote_volume": 92707.00336, "trades": 922, "taker_buy_base": 2059953.7, "taker_buy_quote": 55464.74568 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0259, "close": 0.0263, "volume": 961852.5, "close_time": 1767599999999, "quote_volume": 25240.90863, "trades": 372, "taker_buy_base": 460547.7, "taker_buy_quote": 12073.83719 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0257, "close": 0.0261, "volume": 1890068.9, "close_time": 1767614399999, "quote_volume": 49034.84314, "trades": 458, "taker_buy_base": 1235409.4, "taker_buy_quote": 31988.11051 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.026, "high": 0.0267, "low": 0.026, "close": 0.0266, "volume": 1547180.7, "close_time": 1767628799999, "quote_volume": 40697.35838, "trades": 548, "taker_buy_base": 713438.9, "taker_buy_quote": 18778.93815 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0267, "high": 0.0275, "low": 0.0263, "close": 0.0274, "volume": 2310032.1, "close_time": 1767643199999, "quote_volume": 62130.03585, "trades": 1030, "taker_buy_base": 1223884.2, "taker_buy_quote": 32994.59861 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0274, "high": 0.0297, "low": 0.0274, "close": 0.0291, "volume": 2390924.9, "close_time": 1767657599999, "quote_volume": 68167.94053, "trades": 881, "taker_buy_base": 1129163.1, "taker_buy_quote": 32255.91413 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0291, "high": 0.0309, "low": 0.0291, "close": 0.0301, "volume": 5330073.0, "close_time": 1767671999999, "quote_volume": 159690.59453, "trades": 1939, "taker_buy_base": 2533751.3, "taker_buy_quote": 75827.50011 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0302, "high": 0.0333, "low": 0.03, "close": 0.031, "volume": 23434452.4, "close_time": 1767686399999, "quote_volume": 749831.60536, "trades": 8004, "taker_buy_base": 9958164.2, "taker_buy_quote": 318009.68834 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0294, "close": 0.0304, "volume": 6239382.1, "close_time": 1767700799999, "quote_volume": 188004.93808, "trades": 1440, "taker_buy_base": 3128379.2, "taker_buy_quote": 94492.41199 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0291, "close": 0.0296, "volume": 3108646.9, "close_time": 1767715199999, "quote_volume": 93112.98409, "trades": 922, "taker_buy_base": 1318087.8, "taker_buy_quote": 39470.67129 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0278, "close": 0.028, "volume": 3169476.6, "close_time": 1767729599999, "quote_volume": 90113.02152, "trades": 942, "taker_buy_base": 1672293.5, "taker_buy_quote": 47590.26497 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0281, "high": 0.029, "low": 0.028, "close": 0.0288, "volume": 2137293.3, "close_time": 1767743999999, "quote_volume": 61095.5023, "trades": 682, "taker_buy_base": 1073619.5, "taker_buy_quote": 30670.56276 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0289, "high": 0.0289, "low": 0.028, "close": 0.0283, "volume": 1982288.1, "close_time": 1767758399999, "quote_volume": 56163.0899, "trades": 509, "taker_buy_base": 940309.9, "taker_buy_quote": 26639.0584 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0284, "high": 0.0294, "low": 0.0282, "close": 0.0294, "volume": 1703489.3, "close_time": 1767772799999, "quote_volume": 48764.6672, "trades": 554, "taker_buy_base": 728682.9, "taker_buy_quote": 20838.52176 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0281, "close": 0.0285, "volume": 2291417.1, "close_time": 1767787199999, "quote_volume": 65956.41879, "trades": 810, "taker_buy_base": 1464486.7, "taker_buy_quote": 42197.23232 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0284, "high": 0.0285, "low": 0.027, "close": 0.0271, "volume": 1451696.4, "close_time": 1767801599999, "quote_volume": 39996.64113, "trades": 616, "taker_buy_base": 811637.8, "taker_buy_quote": 22378.77473 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0271, "high": 0.0283, "low": 0.0271, "close": 0.0279, "volume": 1958093.8, "close_time": 1767815999999, "quote_volume": 54118.34295, "trades": 601, "taker_buy_base": 771473.1, "taker_buy_quote": 21249.02567 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0278, "high": 0.0282, "low": 0.0273, "close": 0.028, "volume": 449613.7, "close_time": 1767830399999, "quote_volume": 12443.19731, "trades": 106, "taker_buy_base": 150036.7, "taker_buy_quote": 4155.15677 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.028, "high": 0.0282, "low": 0.0274, "close": 0.0275, "volume": 208375.3, "close_time": 1767844799999, "quote_volume": 5779.33215, "trades": 61, "taker_buy_base": 74462.6, "taker_buy_quote": 2064.23947 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0268, "close": 0.0274, "volume": 593832.8, "close_time": 1767859199999, "quote_volume": 16104.69298, "trades": 141, "taker_buy_base": 374173.7, "taker_buy_quote": 10119.23679 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0266, "close": 0.0269, "volume": 487479.9, "close_time": 1767873599999, "quote_volume": 13130.90429, "trades": 145, "taker_buy_base": 256148.3, "taker_buy_quote": 6915.44232 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0269, "high": 0.0275, "low": 0.0261, "close": 0.0275, "volume": 1260883.2, "close_time": 1767887999999, "quote_volume": 33534.29867, "trades": 770, "taker_buy_base": 793256.1, "taker_buy_quote": 21069.19658 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0271, "close": 0.0271, "volume": 912151.9, "close_time": 1767902399999, "quote_volume": 24935.13094, "trades": 406, "taker_buy_base": 567620.3, "taker_buy_quote": 15520.14586 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0269, "high": 0.0278, "low": 0.0268, "close": 0.0275, "volume": 701427.3, "close_time": 1767916799999, "quote_volume": 19227.11067, "trades": 277, "taker_buy_base": 177877.2, "taker_buy_quote": 4852.60008 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0275, "high": 0.028, "low": 0.0271, "close": 0.0279, "volume": 967298.8, "close_time": 1767931199999, "quote_volume": 26693.57251, "trades": 275, "taker_buy_base": 688678.7, "taker_buy_quote": 19046.86878 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0275, "close": 0.0278, "volume": 749930.8, "close_time": 1767945599999, "quote_volume": 20853.18022, "trades": 164, "taker_buy_base": 358829.3, "taker_buy_quote": 9942.6063 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0278, "high": 0.0278, "low": 0.027, "close": 0.0274, "volume": 721592.4, "close_time": 1767959999999, "quote_volume": 19783.69213, "trades": 360, "taker_buy_base": 374345.0, "taker_buy_quote": 10270.99303 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0274, "high": 0.028, "low": 0.0271, "close": 0.0276, "volume": 564943.7, "close_time": 1767974399999, "quote_volume": 15528.61574, "trades": 296, "taker_buy_base": 280565.4, "taker_buy_quote": 7677.82352 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0277, "high": 0.028, "low": 0.027, "close": 0.027, "volume": 1394581.8, "close_time": 1767988799999, "quote_volume": 38579.43905, "trades": 321, "taker_buy_base": 949457.4, "taker_buy_quote": 26279.77834 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0271, "high": 0.0275, "low": 0.027, "close": 0.0274, "volume": 228844.2, "close_time": 1768003199999, "quote_volume": 6242.12219, "trades": 93, "taker_buy_base": 47104.1, "taker_buy_quote": 1284.19198 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0269, "close": 0.0269, "volume": 495658.3, "close_time": 1768017599999, "quote_volume": 13473.63153, "trades": 271, "taker_buy_base": 180455.9, "taker_buy_quote": 4911.19303 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0266, "close": 0.0271, "volume": 426864.6, "close_time": 1768031999999, "quote_volume": 11507.32514, "trades": 173, "taker_buy_base": 273385.7, "taker_buy_quote": 7369.32832 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0272, "close": 0.0273, "volume": 426173.6, "close_time": 1768046399999, "quote_volume": 11666.13882, "trades": 121, "taker_buy_base": 272978.3, "taker_buy_quote": 7478.34821 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0274, "high": 0.0276, "low": 0.027, "close": 0.0271, "volume": 342163.5, "close_time": 1768060799999, "quote_volume": 9346.8646, "trades": 144, "taker_buy_base": 168360.4, "taker_buy_quote": 4584.93039 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0267, "close": 0.0272, "volume": 183001.9, "close_time": 1768075199999, "quote_volume": 4950.91733, "trades": 83, "taker_buy_base": 88871.4, "taker_buy_quote": 2402.07116 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0266, "close": 0.0268, "volume": 211942.1, "close_time": 1768089599999, "quote_volume": 5684.60987, "trades": 70, "taker_buy_base": 119875.3, "taker_buy_quote": 3221.52677 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0267, "high": 0.027, "low": 0.0267, "close": 0.027, "volume": 127697.3, "close_time": 1768103999999, "quote_volume": 3432.04375, "trades": 51, "taker_buy_base": 58746.0, "taker_buy_quote": 1579.33977 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.027, "high": 0.0273, "low": 0.0269, "close": 0.0273, "volume": 141575.3, "close_time": 1768118399999, "quote_volume": 3840.97622, "trades": 34, "taker_buy_base": 69844.2, "taker_buy_quote": 1896.25357 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0273, "high": 0.0277, "low": 0.0273, "close": 0.0274, "volume": 820501.9, "close_time": 1768132799999, "quote_volume": 22580.93369, "trades": 140, "taker_buy_base": 241565.2, "taker_buy_quote": 6651.00174 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0274, "high": 0.0275, "low": 0.027, "close": 0.0271, "volume": 284786.9, "close_time": 1768147199999, "quote_volume": 7770.79216, "trades": 67, "taker_buy_base": 98221.0, "taker_buy_quote": 2676.99132 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0271, "close": 0.0273, "volume": 264739.3, "close_time": 1768161599999, "quote_volume": 7241.89542, "trades": 64, "taker_buy_base": 130244.6, "taker_buy_quote": 3571.23771 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0266, "close": 0.0269, "volume": 784070.6, "close_time": 1768175999999, "quote_volume": 21100.37743, "trades": 194, "taker_buy_base": 281495.4, "taker_buy_quote": 7554.91552 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0269, "high": 0.0276, "low": 0.0263, "close": 0.0271, "volume": 1946155.2, "close_time": 1768190399999, "quote_volume": 52219.82434, "trades": 242, "taker_buy_base": 1330321.4, "taker_buy_quote": 35672.24969 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.027, "high": 0.0274, "low": 0.0267, "close": 0.0267, "volume": 229452.8, "close_time": 1768204799999, "quote_volume": 6213.76401, "trades": 70, "taker_buy_base": 94887.2, "taker_buy_quote": 2566.11419 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0264, "close": 0.0267, "volume": 436365.0, "close_time": 1768219199999, "quote_volume": 11628.60598, "trades": 142, "taker_buy_base": 231036.3, "taker_buy_quote": 6156.66548 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0268, "high": 0.027, "low": 0.0262, "close": 0.027, "volume": 552688.0, "close_time": 1768233599999, "quote_volume": 14689.34762, "trades": 172, "taker_buy_base": 212435.5, "taker_buy_quote": 5639.08268 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.027, "high": 0.0273, "low": 0.0266, "close": 0.0269, "volume": 389568.2, "close_time": 1768247999999, "quote_volume": 10478.89888, "trades": 126, "taker_buy_base": 251623.2, "taker_buy_quote": 6765.90687 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0269, "high": 0.027, "low": 0.0263, "close": 0.0265, "volume": 351144.0, "close_time": 1768262399999, "quote_volume": 9304.79784, "trades": 114, "taker_buy_base": 165574.3, "taker_buy_quote": 4388.55834 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0264, "close": 0.0267, "volume": 230593.5, "close_time": 1768276799999, "quote_volume": 6127.08819, "trades": 70, "taker_buy_base": 50394.3, "taker_buy_quote": 1339.86639 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.0269, "volume": 287493.1, "close_time": 1768291199999, "quote_volume": 7749.54992, "trades": 75, "taker_buy_base": 93254.7, "taker_buy_quote": 2514.51108 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.027, "high": 0.0273, "low": 0.0269, "close": 0.0272, "volume": 194191.7, "close_time": 1768305599999, "quote_volume": 5263.94772, "trades": 83, "taker_buy_base": 83166.3, "taker_buy_quote": 2254.4254 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0271, "close": 0.0277, "volume": 417660.0, "close_time": 1768319999999, "quote_volume": 11447.36776, "trades": 172, "taker_buy_base": 193768.5, "taker_buy_quote": 5316.64467 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0276, "close": 0.0279, "volume": 1399834.3, "close_time": 1768334399999, "quote_volume": 38995.29184, "trades": 470, "taker_buy_base": 734368.6, "taker_buy_quote": 20448.83557 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0279, "high": 0.0286, "low": 0.0276, "close": 0.0281, "volume": 1997102.5, "close_time": 1768348799999, "quote_volume": 56248.65933, "trades": 617, "taker_buy_base": 657279.7, "taker_buy_quote": 18498.03192 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0282, "high": 0.0287, "low": 0.0281, "close": 0.0286, "volume": 1501526.6, "close_time": 1768363199999, "quote_volume": 42725.53371, "trades": 534, "taker_buy_base": 773410.8, "taker_buy_quote": 21980.69243 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0281, "close": 0.0283, "volume": 863888.8, "close_time": 1768377599999, "quote_volume": 24440.41259, "trades": 370, "taker_buy_base": 453922.9, "taker_buy_quote": 12841.69532 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0283, "high": 0.0287, "low": 0.0282, "close": 0.0283, "volume": 912013.4, "close_time": 1768391999999, "quote_volume": 25991.89235, "trades": 278, "taker_buy_base": 512195.8, "taker_buy_quote": 14603.70537 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0284, "high": 0.0289, "low": 0.0281, "close": 0.0289, "volume": 973843.3, "close_time": 1768406399999, "quote_volume": 27753.36385, "trades": 292, "taker_buy_base": 591080.2, "taker_buy_quote": 16850.95192 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.029, "high": 0.0296, "low": 0.0282, "close": 0.0287, "volume": 1785253.7, "close_time": 1768420799999, "quote_volume": 51535.50384, "trades": 523, "taker_buy_base": 802379.6, "taker_buy_quote": 23213.34666 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0282, "close": 0.0284, "volume": 1536965.8, "close_time": 1768435199999, "quote_volume": 43832.0777, "trades": 428, "taker_buy_base": 1004843.8, "taker_buy_quote": 28677.20704 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0272, "close": 0.0272, "volume": 786476.7, "close_time": 1768449599999, "quote_volume": 21963.10823, "trades": 269, "taker_buy_base": 322751.2, "taker_buy_quote": 8973.78249 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0273, "close": 0.0278, "volume": 626427.6, "close_time": 1768463999999, "quote_volume": 17249.21637, "trades": 214, "taker_buy_base": 318381.6, "taker_buy_quote": 8765.59319 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0276, "close": 0.0278, "volume": 376885.6, "close_time": 1768478399999, "quote_volume": 10460.07792, "trades": 156, "taker_buy_base": 154363.5, "taker_buy_quote": 4284.22842 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0278, "high": 0.028, "low": 0.0269, "close": 0.0273, "volume": 755745.3, "close_time": 1768492799999, "quote_volume": 20820.14185, "trades": 249, "taker_buy_base": 312355.6, "taker_buy_quote": 8590.00225 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0266, "close": 0.0268, "volume": 831065.8, "close_time": 1768507199999, "quote_volume": 22491.13139, "trades": 283, "taker_buy_base": 423929.7, "taker_buy_quote": 11465.49247 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.0271, "volume": 247612.8, "close_time": 1768521599999, "quote_volume": 6666.52845, "trades": 73, "taker_buy_base": 136370.8, "taker_buy_quote": 3678.50556 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0269, "close": 0.0272, "volume": 274739.2, "close_time": 1768535999999, "quote_volume": 7463.11431, "trades": 109, "taker_buy_base": 78670.6, "taker_buy_quote": 2139.68341 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0269, "close": 0.0275, "volume": 249323.1, "close_time": 1768550399999, "quote_volume": 6800.42972, "trades": 80, "taker_buy_base": 146584.7, "taker_buy_quote": 3995.16223 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0273, "close": 0.0273, "volume": 265786.0, "close_time": 1768564799999, "quote_volume": 7313.97236, "trades": 93, "taker_buy_base": 120626.5, "taker_buy_quote": 3321.33615 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0263, "close": 0.0265, "volume": 851599.0, "close_time": 1768579199999, "quote_volume": 23051.46613, "trades": 248, "taker_buy_base": 449257.0, "taker_buy_quote": 12156.8649 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0266, "high": 0.0273, "low": 0.0266, "close": 0.0272, "volume": 609292.7, "close_time": 1768593599999, "quote_volume": 16471.78183, "trades": 170, "taker_buy_base": 308754.6, "taker_buy_quote": 8352.12961 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0272, "high": 0.0279, "low": 0.0271, "close": 0.0279, "volume": 397617.2, "close_time": 1768607999999, "quote_volume": 10980.07791, "trades": 98, "taker_buy_base": 224292.9, "taker_buy_quote": 6211.18576 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0276, "close": 0.0276, "volume": 264573.0, "close_time": 1768622399999, "quote_volume": 7340.93954, "trades": 78, "taker_buy_base": 111690.0, "taker_buy_quote": 3101.07364 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0276, "high": 0.028, "low": 0.0276, "close": 0.028, "volume": 273734.9, "close_time": 1768636799999, "quote_volume": 7633.35724, "trades": 150, "taker_buy_base": 155262.3, "taker_buy_quote": 4337.52581 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0281, "high": 0.0284, "low": 0.0279, "close": 0.0279, "volume": 560327.4, "close_time": 1768651199999, "quote_volume": 15793.79945, "trades": 157, "taker_buy_base": 242785.4, "taker_buy_quote": 6841.59922 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0279, "high": 0.0285, "low": 0.0279, "close": 0.0284, "volume": 760231.8, "close_time": 1768665599999, "quote_volume": 21522.23229, "trades": 166, "taker_buy_base": 373597.2, "taker_buy_quote": 10579.58872 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0279, "close": 0.0279, "volume": 171246.2, "close_time": 1768679999999, "quote_volume": 4816.33117, "trades": 63, "taker_buy_base": 102629.8, "taker_buy_quote": 2884.85045 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.028, "high": 0.0281, "low": 0.0277, "close": 0.0277, "volume": 122616.5, "close_time": 1768694399999, "quote_volume": 3436.33148, "trades": 41, "taker_buy_base": 56448.4, "taker_buy_quote": 1581.53591 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0277, "high": 0.028, "low": 0.0274, "close": 0.0275, "volume": 589320.0, "close_time": 1768708799999, "quote_volume": 16319.12867, "trades": 163, "taker_buy_base": 329669.0, "taker_buy_quote": 9133.53352 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0272, "close": 0.0272, "volume": 760397.4, "close_time": 1768723199999, "quote_volume": 20867.76268, "trades": 126, "taker_buy_base": 561160.1, "taker_buy_quote": 15418.75605 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0271, "high": 0.0275, "low": 0.027, "close": 0.0274, "volume": 352728.3, "close_time": 1768737599999, "quote_volume": 9646.80205, "trades": 91, "taker_buy_base": 209685.9, "taker_buy_quote": 5736.06864 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0267, "close": 0.0271, "volume": 854311.4, "close_time": 1768751999999, "quote_volume": 23108.47577, "trades": 328, "taker_buy_base": 445158.0, "taker_buy_quote": 12045.28614 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0271, "close": 0.0272, "volume": 405694.6, "close_time": 1768766399999, "quote_volume": 11062.99915, "trades": 180, "taker_buy_base": 185109.5, "taker_buy_quote": 5048.53052 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0256, "close": 0.0257, "volume": 804499.3, "close_time": 1768780799999, "quote_volume": 21596.5715, "trades": 390, "taker_buy_base": 443136.5, "taker_buy_quote": 11931.04912 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0227, "close": 0.0243, "volume": 2518187.3, "close_time": 1768795199999, "quote_volume": 60598.76475, "trades": 1307, "taker_buy_base": 1215429.9, "taker_buy_quote": 29236.54005 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0244, "volume": 391298.6, "close_time": 1768809599999, "quote_volume": 9508.00372, "trades": 211, "taker_buy_base": 241500.5, "taker_buy_quote": 5867.42634 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0245, "close": 0.0247, "volume": 318201.0, "close_time": 1768823999999, "quote_volume": 7834.26791, "trades": 116, "taker_buy_base": 196514.1, "taker_buy_quote": 4840.61672 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0246, "high": 0.025, "low": 0.0245, "close": 0.0249, "volume": 503620.4, "close_time": 1768838399999, "quote_volume": 12451.04083, "trades": 193, "taker_buy_base": 235953.6, "taker_buy_quote": 5850.13417 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0249, "high": 0.0256, "low": 0.0249, "close": 0.0255, "volume": 800605.1, "close_time": 1768852799999, "quote_volume": 20267.81285, "trades": 248, "taker_buy_base": 510011.8, "taker_buy_quote": 12917.30998 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0255, "high": 0.0255, "low": 0.025, "close": 0.0253, "volume": 468803.4, "close_time": 1768867199999, "quote_volume": 11837.08674, "trades": 213, "taker_buy_base": 251299.3, "taker_buy_quote": 6352.18783 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0253, "close": 0.0255, "volume": 740238.9, "close_time": 1768881599999, "quote_volume": 18835.19477, "trades": 235, "taker_buy_base": 414618.3, "taker_buy_quote": 10561.05512 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0249, "close": 0.0249, "volume": 533578.5, "close_time": 1768895999999, "quote_volume": 13527.14865, "trades": 242, "taker_buy_base": 269030.4, "taker_buy_quote": 6821.73705 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0245, "close": 0.0245, "volume": 292791.2, "close_time": 1768910399999, "quote_volume": 7223.98419, "trades": 83, "taker_buy_base": 83694.4, "taker_buy_quote": 2067.83861 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0243, "close": 0.0244, "volume": 603448.0, "close_time": 1768924799999, "quote_volume": 14786.82588, "trades": 231, "taker_buy_base": 312060.1, "taker_buy_quote": 7651.49768 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.024, "close": 0.024, "volume": 196377.4, "close_time": 1768939199999, "quote_volume": 4751.365, "trades": 163, "taker_buy_base": 122899.8, "taker_buy_quote": 2976.08621 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0237, "close": 0.0237, "volume": 392305.7, "close_time": 1768953599999, "quote_volume": 9354.12366, "trades": 96, "taker_buy_base": 42870.7, "taker_buy_quote": 1024.63663 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0237, "high": 0.0244, "low": 0.0237, "close": 0.0244, "volume": 181079.8, "close_time": 1768967999999, "quote_volume": 4354.52302, "trades": 86, "taker_buy_base": 138793.6, "taker_buy_quote": 3339.44159 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0242, "close": 0.0242, "volume": 208400.1, "close_time": 1768982399999, "quote_volume": 5104.10387, "trades": 67, "taker_buy_base": 178577.0, "taker_buy_quote": 4377.10642 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 149477.5, "close_time": 1768996799999, "quote_volume": 3624.4345, "trades": 51, "taker_buy_base": 47282.8, "taker_buy_quote": 1148.33144 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.024, "high": 0.0245, "low": 0.0237, "close": 0.0245, "volume": 254627.3, "close_time": 1769011199999, "quote_volume": 6178.69679, "trades": 123, "taker_buy_base": 149974.3, "taker_buy_quote": 3629.96663 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0234, "close": 0.0246, "volume": 1068227.8, "close_time": 1769025599999, "quote_volume": 25550.3901, "trades": 375, "taker_buy_base": 754629.3, "taker_buy_quote": 18044.25311 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0243, "close": 0.0243, "volume": 449564.3, "close_time": 1769039999999, "quote_volume": 11056.25706, "trades": 178, "taker_buy_base": 213126.2, "taker_buy_quote": 5239.74654 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0244, "close": 0.0246, "volume": 269278.3, "close_time": 1769054399999, "quote_volume": 6626.42415, "trades": 162, "taker_buy_base": 187232.3, "taker_buy_quote": 4606.73108 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0244, "close": 0.0244, "volume": 184333.3, "close_time": 1769068799999, "quote_volume": 4515.09574, "trades": 66, "taker_buy_base": 82984.0, "taker_buy_quote": 2033.28377 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 244352.2, "close_time": 1769083199999, "quote_volume": 5964.73125, "trades": 87, "taker_buy_base": 69654.8, "taker_buy_quote": 1700.66718 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0237, "close": 0.0238, "volume": 326979.6, "close_time": 1769097599999, "quote_volume": 7839.50117, "trades": 187, "taker_buy_base": 227480.3, "taker_buy_quote": 5454.19796 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0237, "close": 0.024, "volume": 412679.7, "close_time": 1769111999999, "quote_volume": 9884.04454, "trades": 171, "taker_buy_base": 272174.6, "taker_buy_quote": 6520.30391 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.024, "high": 0.024, "low": 0.0236, "close": 0.0238, "volume": 268838.4, "close_time": 1769126399999, "quote_volume": 6407.67803, "trades": 115, "taker_buy_base": 167632.5, "taker_buy_quote": 3996.51925 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0238, "close": 0.0242, "volume": 184749.9, "close_time": 1769140799999, "quote_volume": 4428.48715, "trades": 84, "taker_buy_base": 116742.2, "taker_buy_quote": 2795.67984 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0238, "volume": 179216.1, "close_time": 1769155199999, "quote_volume": 4302.28072, "trades": 73, "taker_buy_base": 64641.2, "taker_buy_quote": 1555.54321 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 221119.6, "close_time": 1769169599999, "quote_volume": 5240.07945, "trades": 103, "taker_buy_base": 88920.8, "taker_buy_quote": 2108.0841 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0233, "close": 0.0237, "volume": 223655.4, "close_time": 1769183999999, "quote_volume": 5240.72356, "trades": 85, "taker_buy_base": 77017.2, "taker_buy_quote": 1812.69877 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0239, "high": 0.0248, "low": 0.0238, "close": 0.0239, "volume": 969801.8, "close_time": 1769198399999, "quote_volume": 23715.82762, "trades": 270, "taker_buy_base": 713068.4, "taker_buy_quote": 17469.03636 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.024, "high": 0.0241, "low": 0.0236, "close": 0.0239, "volume": 299753.2, "close_time": 1769212799999, "quote_volume": 7164.67661, "trades": 94, "taker_buy_base": 232425.0, "taker_buy_quote": 5555.27194 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0238, "close": 0.0242, "volume": 164386.5, "close_time": 1769227199999, "quote_volume": 3937.70443, "trades": 93, "taker_buy_base": 73186.4, "taker_buy_quote": 1751.44038 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 33918.4, "close_time": 1769241599999, "quote_volume": 817.43344, "trades": 13, "taker_buy_base": 15769.2, "taker_buy_quote": 380.45094 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 160595.7, "close_time": 1769255999999, "quote_volume": 3898.24746, "trades": 60, "taker_buy_base": 117715.9, "taker_buy_quote": 2859.52839 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0241, "close": 0.0241, "volume": 46055.7, "close_time": 1769270399999, "quote_volume": 1118.81601, "trades": 41, "taker_buy_base": 18131.1, "taker_buy_quote": 441.33573 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 17292.6, "close_time": 1769284799999, "quote_volume": 415.69896, "trades": 39, "taker_buy_base": 14085.7, "taker_buy_quote": 338.61703 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0235, "close": 0.0238, "volume": 595258.0, "close_time": 1769299199999, "quote_volume": 14135.28195, "trades": 131, "taker_buy_base": 339007.2, "taker_buy_quote": 8035.87334 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0238, "high": 0.024, "low": 0.0236, "close": 0.0236, "volume": 59730.3, "close_time": 1769313599999, "quote_volume": 1418.93071, "trades": 47, "taker_buy_base": 12748.5, "taker_buy_quote": 304.19303 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0236, "volume": 201874.7, "close_time": 1769327999999, "quote_volume": 4772.79474, "trades": 73, "taker_buy_base": 164629.6, "taker_buy_quote": 3894.83525 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0234, "close": 0.0235, "volume": 931677.8, "close_time": 1769342399999, "quote_volume": 21985.55989, "trades": 329, "taker_buy_base": 242599.0, "taker_buy_quote": 5723.49678 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0229, "close": 0.0231, "volume": 665167.0, "close_time": 1769356799999, "quote_volume": 15438.71175, "trades": 293, "taker_buy_base": 481587.3, "taker_buy_quote": 11198.2013 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.023, "high": 0.023, "low": 0.022, "close": 0.022, "volume": 690472.6, "close_time": 1769371199999, "quote_volume": 15537.45987, "trades": 218, "taker_buy_base": 359017.9, "taker_buy_quote": 8089.09881 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0221, "high": 0.0225, "low": 0.022, "close": 0.0225, "volume": 204591.8, "close_time": 1769385599999, "quote_volume": 4562.38858, "trades": 127, "taker_buy_base": 132458.8, "taker_buy_quote": 2952.06396 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0225, "high": 0.023, "low": 0.0225, "close": 0.0227, "volume": 537822.3, "close_time": 1769399999999, "quote_volume": 12228.37118, "trades": 354, "taker_buy_base": 138869.5, "taker_buy_quote": 3167.38532 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0227, "close": 0.023, "volume": 87903.4, "close_time": 1769414399999, "quote_volume": 2016.34015, "trades": 46, "taker_buy_base": 22462.4, "taker_buy_quote": 514.72671 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.023, "high": 0.0233, "low": 0.0227, "close": 0.023, "volume": 252475.8, "close_time": 1769428799999, "quote_volume": 5849.03004, "trades": 56, "taker_buy_base": 203715.3, "taker_buy_quote": 4730.9878 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 396590.1, "close_time": 1769443199999, "quote_volume": 9111.05124, "trades": 172, "taker_buy_base": 226784.9, "taker_buy_quote": 5212.0453 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 466851.3, "close_time": 1769457599999, "quote_volume": 10756.32767, "trades": 171, "taker_buy_base": 310958.7, "taker_buy_quote": 7167.24941 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 529703.5, "close_time": 1769471999999, "quote_volume": 12187.89602, "trades": 246, "taker_buy_base": 296637.3, "taker_buy_quote": 6826.33834 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 525661.2, "close_time": 1769486399999, "quote_volume": 12142.73441, "trades": 185, "taker_buy_base": 226919.3, "taker_buy_quote": 5245.06673 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0228, "close": 0.0229, "volume": 64515.5, "close_time": 1769500799999, "quote_volume": 1478.95071, "trades": 70, "taker_buy_base": 39294.5, "taker_buy_quote": 901.55568 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0228, "close": 0.0228, "volume": 22478.0, "close_time": 1769515199999, "quote_volume": 514.00757, "trades": 14, "taker_buy_base": 13847.0, "taker_buy_quote": 316.84952 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0223, "close": 0.0225, "volume": 101285.5, "close_time": 1769529599999, "quote_volume": 2281.05023, "trades": 68, "taker_buy_base": 81495.9, "taker_buy_quote": 1834.33927 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0223, "close": 0.0227, "volume": 309240.6, "close_time": 1769543999999, "quote_volume": 7018.65549, "trades": 110, "taker_buy_base": 145405.6, "taker_buy_quote": 3295.74895 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 150150.3, "close_time": 1769558399999, "quote_volume": 3453.9032, "trades": 102, "taker_buy_base": 119246.7, "taker_buy_quote": 2743.97741 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.0228, "volume": 99395.1, "close_time": 1769572799999, "quote_volume": 2274.37353, "trades": 73, "taker_buy_base": 35609.1, "taker_buy_quote": 814.78715 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0227, "close": 0.0228, "volume": 29453.7, "close_time": 1769587199999, "quote_volume": 669.02369, "trades": 28, "taker_buy_base": 16159.5, "taker_buy_quote": 366.97415 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0225, "close": 0.0228, "volume": 165883.2, "close_time": 1769601599999, "quote_volume": 3763.63905, "trades": 69, "taker_buy_base": 75441.8, "taker_buy_quote": 1710.81642 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0222, "close": 0.0223, "volume": 218544.1, "close_time": 1769615999999, "quote_volume": 4942.46036, "trades": 89, "taker_buy_base": 150016.8, "taker_buy_quote": 3391.10023 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 160297.2, "close_time": 1769630399999, "quote_volume": 3574.95599, "trades": 62, "taker_buy_base": 107230.7, "taker_buy_quote": 2393.13653 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0223, "high": 0.0224, "low": 0.022, "close": 0.0223, "volume": 161779.2, "close_time": 1769644799999, "quote_volume": 3603.53234, "trades": 134, "taker_buy_base": 57458.8, "taker_buy_quote": 1278.73119 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0215, "close": 0.0217, "volume": 426402.5, "close_time": 1769659199999, "quote_volume": 9274.33887, "trades": 181, "taker_buy_base": 80357.7, "taker_buy_quote": 1751.91382 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0216, "high": 0.02179, "low": 0.0216, "close": 0.02167, "volume": 46645.9, "close_time": 1769673599999, "quote_volume": 1013.593553, "trades": 19, "taker_buy_base": 44174.5, "taker_buy_quote": 960.09872 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02173, "high": 0.02175, "low": 0.02112, "close": 0.02114, "volume": 1258095.1, "close_time": 1769687999999, "quote_volume": 27058.033279, "trades": 530, "taker_buy_base": 596977.2, "taker_buy_quote": 12843.894284 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02114, "high": 0.02118, "low": 0.01986, "close": 0.02039, "volume": 8939961.7, "close_time": 1769702399999, "quote_volume": 184199.747891, "trades": 4296, "taker_buy_base": 4436132.3, "taker_buy_quote": 91453.031556 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02036, "high": 0.02084, "low": 0.02, "close": 0.0204, "volume": 4946844.2, "close_time": 1769716799999, "quote_volume": 100788.515898, "trades": 2584, "taker_buy_base": 2253293.2, "taker_buy_quote": 45934.735102 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02034, "high": 0.02063, "low": 0.02032, "close": 0.02054, "volume": 1045173.0, "close_time": 1769731199999, "quote_volume": 21450.891918, "trades": 605, "taker_buy_base": 564927.4, "taker_buy_quote": 11593.69118 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02053, "high": 0.02067, "low": 0.01978, "close": 0.02015, "volume": 1734318.4, "close_time": 1769745599999, "quote_volume": 35083.652578, "trades": 953, "taker_buy_base": 833185.3, "taker_buy_quote": 16862.073996 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02015, "high": 0.02042, "low": 0.02, "close": 0.02034, "volume": 787361.3, "close_time": 1769759999999, "quote_volume": 15908.071905, "trades": 345, "taker_buy_base": 331883.8, "taker_buy_quote": 6721.066884 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02031, "high": 0.02054, "low": 0.02013, "close": 0.02046, "volume": 618538.9, "close_time": 1769774399999, "quote_volume": 12540.946779, "trades": 296, "taker_buy_base": 346298.5, "taker_buy_quote": 7025.479095 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02051, "high": 0.02051, "low": 0.01998, "close": 0.02016, "volume": 836193.5, "close_time": 1769788799999, "quote_volume": 16931.903676, "trades": 298, "taker_buy_base": 494906.3, "taker_buy_quote": 10019.494327 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02015, "high": 0.02069, "low": 0.01974, "close": 0.02053, "volume": 1092364.4, "close_time": 1769803199999, "quote_volume": 22158.583712, "trades": 498, "taker_buy_base": 574336.6, "taker_buy_quote": 11648.002336 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02047, "high": 0.0205, "low": 0.02025, "close": 0.02035, "volume": 326114.9, "close_time": 1769817599999, "quote_volume": 6650.846948, "trades": 59, "taker_buy_base": 223094.2, "taker_buy_quote": 4551.299994 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02042, "high": 0.02042, "low": 0.0202, "close": 0.02026, "volume": 473736.1, "close_time": 1769831999999, "quote_volume": 9618.37876, "trades": 160, "taker_buy_base": 188516.1, "taker_buy_quote": 3828.946086 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02026, "high": 0.02032, "low": 0.01994, "close": 0.02006, "volume": 257467.8, "close_time": 1769846399999, "quote_volume": 5183.920352, "trades": 138, "taker_buy_base": 179638.3, "taker_buy_quote": 3617.538177 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02011, "high": 0.02011, "low": 0.01981, "close": 0.01991, "volume": 722419.7, "close_time": 1769860799999, "quote_volume": 14379.917044, "trades": 378, "taker_buy_base": 298963.2, "taker_buy_quote": 5960.520338 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01991, "high": 0.01995, "low": 0.01876, "close": 0.01892, "volume": 1449314.1, "close_time": 1769875199999, "quote_volume": 27792.942991, "trades": 670, "taker_buy_base": 471966.4, "taker_buy_quote": 9079.06984 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01899, "high": 0.01927, "low": 0.0151, "close": 0.01789, "volume": 3337628.4, "close_time": 1769889599999, "quote_volume": 60067.290846, "trades": 1983, "taker_buy_base": 1511197.0, "taker_buy_quote": 27210.176573 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01791, "high": 0.01877, "low": 0.01766, "close": 0.01877, "volume": 805176.7, "close_time": 1769903999999, "quote_volume": 14534.08494, "trades": 432, "taker_buy_base": 447282.6, "taker_buy_quote": 8090.306162 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01876, "high": 0.01902, "low": 0.01873, "close": 0.01892, "volume": 286091.6, "close_time": 1769918399999, "quote_volume": 5404.344019, "trades": 149, "taker_buy_base": 192424.2, "taker_buy_quote": 3635.053882 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01892, "high": 0.01917, "low": 0.01885, "close": 0.01903, "volume": 247499.3, "close_time": 1769932799999, "quote_volume": 4697.661255, "trades": 160, "taker_buy_base": 156330.8, "taker_buy_quote": 2969.309616 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01901, "high": 0.01919, "low": 0.01879, "close": 0.01896, "volume": 355701.0, "close_time": 1769947199999, "quote_volume": 6765.855605, "trades": 224, "taker_buy_base": 195695.3, "taker_buy_quote": 3726.269363 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01898, "high": 0.01909, "low": 0.01838, "close": 0.01862, "volume": 428366.5, "close_time": 1769961599999, "quote_volume": 8033.671347, "trades": 175, "taker_buy_base": 194034.1, "taker_buy_quote": 3639.010402 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01854, "high": 0.01883, "low": 0.0184, "close": 0.01849, "volume": 489878.2, "close_time": 1769975999999, "quote_volume": 9106.571752, "trades": 200, "taker_buy_base": 201076.9, "taker_buy_quote": 3737.476871 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01846, "high": 0.01861, "low": 0.01796, "close": 0.01828, "volume": 658787.9, "close_time": 1769990399999, "quote_volume": 12092.932269, "trades": 230, "taker_buy_base": 211708.0, "taker_buy_quote": 3879.391016 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0183, "high": 0.0187, "low": 0.01764, "close": 0.01822, "volume": 1084024.2, "close_time": 1770004799999, "quote_volume": 19663.96756, "trades": 417, "taker_buy_base": 550900.1, "taker_buy_quote": 9995.034618 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01801, "high": 0.01825, "low": 0.01745, "close": 0.01796, "volume": 1504052.6, "close_time": 1770019199999, "quote_volume": 26843.281198, "trades": 448, "taker_buy_base": 766358.8, "taker_buy_quote": 13693.861737 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01786, "high": 0.01824, "low": 0.01786, "close": 0.01808, "volume": 711534.7, "close_time": 1770033599999, "quote_volume": 12861.571083, "trades": 250, "taker_buy_base": 414342.2, "taker_buy_quote": 7489.727065 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0181, "high": 0.01876, "low": 0.01808, "close": 0.01856, "volume": 768266.4, "close_time": 1770047999999, "quote_volume": 14126.391589, "trades": 348, "taker_buy_base": 434167.1, "taker_buy_quote": 7973.743409 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0186, "high": 0.01871, "low": 0.01835, "close": 0.01835, "volume": 418561.3, "close_time": 1770062399999, "quote_volume": 7758.710508, "trades": 161, "taker_buy_base": 206436.9, "taker_buy_quote": 3830.615141 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01835, "high": 0.01861, "low": 0.01828, "close": 0.01859, "volume": 107462.9, "close_time": 1770076799999, "quote_volume": 1980.070287, "trades": 74, "taker_buy_base": 52766.1, "taker_buy_quote": 969.892 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01859, "high": 0.0186, "low": 0.01813, "close": 0.01839, "volume": 207760.2, "close_time": 1770091199999, "quote_volume": 3802.999307, "trades": 99, "taker_buy_base": 77297.0, "taker_buy_quote": 1414.739521 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01848, "high": 0.01878, "low": 0.01839, "close": 0.01868, "volume": 251266.3, "close_time": 1770105599999, "quote_volume": 4654.214442, "trades": 88, "taker_buy_base": 138366.2, "taker_buy_quote": 2563.526942 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0187, "high": 0.01887, "low": 0.01841, "close": 0.01869, "volume": 752416.8, "close_time": 1770119999999, "quote_volume": 14027.864058, "trades": 183, "taker_buy_base": 333930.4, "taker_buy_quote": 6218.60651 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0186, "high": 0.01892, "low": 0.01843, "close": 0.0189, "volume": 649481.1, "close_time": 1770134399999, "quote_volume": 12124.794999, "trades": 235, "taker_buy_base": 362777.6, "taker_buy_quote": 6770.649827 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01888, "high": 0.01888, "low": 0.01762, "close": 0.01843, "volume": 986376.2, "close_time": 1770148799999, "quote_volume": 17908.421431, "trades": 408, "taker_buy_base": 404535.0, "taker_buy_quote": 7333.333112 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01832, "high": 0.01917, "low": 0.0182, "close": 0.01829, "volume": 960162.2, "close_time": 1770163199999, "quote_volume": 17986.936997, "trades": 309, "taker_buy_base": 527204.2, "taker_buy_quote": 9847.568703 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01829, "high": 0.01872, "low": 0.01825, "close": 0.0186, "volume": 235892.1, "close_time": 1770177599999, "quote_volume": 4366.32674, "trades": 100, "taker_buy_base": 72909.7, "taker_buy_quote": 1350.106655 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01859, "high": 0.01861, "low": 0.0183, "close": 0.01847, "volume": 109410.2, "close_time": 1770191999999, "quote_volume": 2018.723032, "trades": 55, "taker_buy_base": 37236.9, "taker_buy_quote": 686.469085 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01841, "high": 0.01852, "low": 0.01814, "close": 0.01829, "volume": 343004.7, "close_time": 1770206399999, "quote_volume": 6265.772762, "trades": 124, "taker_buy_base": 168173.6, "taker_buy_quote": 3068.971706 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0183, "high": 0.0183, "low": 0.01753, "close": 0.01772, "volume": 742051.1, "close_time": 1770220799999, "quote_volume": 13287.627547, "trades": 311, "taker_buy_base": 453605.6, "taker_buy_quote": 8115.195014 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01773, "high": 0.01814, "low": 0.01739, "close": 0.01813, "volume": 992937.1, "close_time": 1770235199999, "quote_volume": 17574.743741, "trades": 331, "taker_buy_base": 457305.5, "taker_buy_quote": 8105.445089 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01808, "high": 0.01811, "low": 0.0175, "close": 0.0177, "volume": 360142.5, "close_time": 1770249599999, "quote_volume": 6397.019926, "trades": 100, "taker_buy_base": 175807.4, "taker_buy_quote": 3121.433958 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01772, "high": 0.01783, "low": 0.01746, "close": 0.01746, "volume": 732338.3, "close_time": 1770263999999, "quote_volume": 12921.274036, "trades": 226, "taker_buy_base": 302092.7, "taker_buy_quote": 5324.870479 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0174, "high": 0.01758, "low": 0.01718, "close": 0.0173, "volume": 692120.4, "close_time": 1770278399999, "quote_volume": 12024.598051, "trades": 266, "taker_buy_base": 388399.4, "taker_buy_quote": 6742.477171 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01734, "high": 0.01763, "low": 0.01678, "close": 0.01692, "volume": 636844.6, "close_time": 1770292799999, "quote_volume": 10959.333954, "trades": 308, "taker_buy_base": 390486.7, "taker_buy_quote": 6732.655281 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01694, "high": 0.0171, "low": 0.01567, "close": 0.01614, "volume": 2022563.3, "close_time": 1770307199999, "quote_volume": 33451.277833, "trades": 732, "taker_buy_base": 983149.2, "taker_buy_quote": 16248.298193 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01608, "high": 0.01641, "low": 0.01563, "close": 0.01564, "volume": 1966287.3, "close_time": 1770321599999, "quote_volume": 31448.223122, "trades": 583, "taker_buy_base": 1114101.0, "taker_buy_quote": 17792.542104 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01564, "high": 0.01574, "low": 0.01496, "close": 0.01504, "volume": 1646120.0, "close_time": 1770335999999, "quote_volume": 25133.599174, "trades": 446, "taker_buy_base": 865926.8, "taker_buy_quote": 13215.198898 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01511, "high": 0.01631, "low": 0.01378, "close": 0.01534, "volume": 1839433.9, "close_time": 1770350399999, "quote_volume": 26823.250628, "trades": 708, "taker_buy_base": 917302.6, "taker_buy_quote": 13411.93303 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01531, "high": 0.01587, "low": 0.01526, "close": 0.01561, "volume": 387700.7, "close_time": 1770364799999, "quote_volume": 6025.640824, "trades": 147, "taker_buy_base": 223576.4, "taker_buy_quote": 3478.332126 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01553, "high": 0.01611, "low": 0.01543, "close": 0.01606, "volume": 409093.4, "close_time": 1770379199999, "quote_volume": 6422.753464, "trades": 118, "taker_buy_base": 201760.1, "taker_buy_quote": 3173.40478 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01593, "high": 0.01652, "low": 0.01591, "close": 0.01645, "volume": 403926.2, "close_time": 1770393599999, "quote_volume": 6580.970661, "trades": 166, "taker_buy_base": 202145.7, "taker_buy_quote": 3292.207181 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01643, "high": 0.01722, "low": 0.01643, "close": 0.01686, "volume": 433047.6, "close_time": 1770407999999, "quote_volume": 7306.146521, "trades": 189, "taker_buy_base": 245296.4, "taker_buy_quote": 4131.773897 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01678, "high": 0.01715, "low": 0.01671, "close": 0.01705, "volume": 256932.6, "close_time": 1770422399999, "quote_volume": 4336.150546, "trades": 181, "taker_buy_base": 168459.3, "taker_buy_quote": 2846.895149 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01704, "high": 0.01705, "low": 0.01667, "close": 0.01704, "volume": 412608.7, "close_time": 1770436799999, "quote_volume": 6964.831561, "trades": 129, "taker_buy_base": 183916.3, "taker_buy_quote": 3110.429224 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.017, "high": 0.01707, "low": 0.01629, "close": 0.01645, "volume": 601570.5, "close_time": 1770451199999, "quote_volume": 10028.58537, "trades": 187, "taker_buy_base": 353149.5, "taker_buy_quote": 5897.769634 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01645, "high": 0.01651, "low": 0.01632, "close": 0.01638, "volume": 213177.3, "close_time": 1770465599999, "quote_volume": 3494.314545, "trades": 62, "taker_buy_base": 82313.4, "taker_buy_quote": 1349.201071 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01638, "high": 0.01678, "low": 0.01638, "close": 0.01654, "volume": 500052.9, "close_time": 1770479999999, "quote_volume": 8284.468254, "trades": 164, "taker_buy_base": 218242.9, "taker_buy_quote": 3618.61875 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01659, "high": 0.01692, "low": 0.01647, "close": 0.01678, "volume": 1767178.3, "close_time": 1770494399999, "quote_volume": 29510.263586, "trades": 719, "taker_buy_base": 824127.6, "taker_buy_quote": 13783.422454 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01682, "high": 0.01701, "low": 0.0168, "close": 0.01683, "volume": 121926.0, "close_time": 1770508799999, "quote_volume": 2061.14308, "trades": 46, "taker_buy_base": 63943.9, "taker_buy_quote": 1081.004312 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01679, "high": 0.01682, "low": 0.01654, "close": 0.01654, "volume": 133961.5, "close_time": 1770523199999, "quote_volume": 2235.792856, "trades": 51, "taker_buy_base": 79381.9, "taker_buy_quote": 1324.388771 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01656, "high": 0.01658, "low": 0.01634, "close": 0.01637, "volume": 80602.6, "close_time": 1770537599999, "quote_volume": 1327.448133, "trades": 31, "taker_buy_base": 25694.9, "taker_buy_quote": 423.37353 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.01653, "high": 0.01673, "low": 0.01633, "close": 0.0166, "volume": 248396.6, "close_time": 1770551999999, "quote_volume": 4120.238076, "trades": 90, "taker_buy_base": 150183.3, "taker_buy_quote": 2491.799683 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01657, "high": 0.01664, "low": 0.01626, "close": 0.01639, "volume": 441246.8, "close_time": 1770566399999, "quote_volume": 7267.584476, "trades": 163, "taker_buy_base": 179322.7, "taker_buy_quote": 2952.212641 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01632, "high": 0.01635, "low": 0.01588, "close": 0.01608, "volume": 353454.4, "close_time": 1770580799999, "quote_volume": 5659.901253, "trades": 121, "taker_buy_base": 210824.5, "taker_buy_quote": 3375.790128 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01607, "high": 0.01617, "low": 0.01579, "close": 0.01594, "volume": 378556.1, "close_time": 1770595199999, "quote_volume": 6060.303928, "trades": 166, "taker_buy_base": 222307.4, "taker_buy_quote": 3561.125078 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01603, "high": 0.01617, "low": 0.01585, "close": 0.01616, "volume": 253516.6, "close_time": 1770609599999, "quote_volume": 4054.865009, "trades": 94, "taker_buy_base": 122459.2, "taker_buy_quote": 1956.789306 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01616, "high": 0.01616, "low": 0.01589, "close": 0.01592, "volume": 282202.2, "close_time": 1770623999999, "quote_volume": 4520.47972, "trades": 127, "taker_buy_base": 116484.9, "taker_buy_quote": 1863.408639 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01592, "high": 0.01592, "low": 0.01523, "close": 0.01542, "volume": 541064.6, "close_time": 1770638399999, "quote_volume": 8396.07043, "trades": 293, "taker_buy_base": 233282.8, "taker_buy_quote": 3617.684768 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01551, "high": 0.01582, "low": 0.01548, "close": 0.01575, "volume": 244770.6, "close_time": 1770652799999, "quote_volume": 3825.400135, "trades": 71, "taker_buy_base": 169591.6, "taker_buy_quote": 2648.337529 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01577, "high": 0.01615, "low": 0.01564, "close": 0.01609, "volume": 561711.7, "close_time": 1770667199999, "quote_volume": 8985.108734, "trades": 178, "taker_buy_base": 384609.3, "taker_buy_quote": 6155.711277 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01612, "high": 0.01619, "low": 0.01593, "close": 0.01606, "volume": 243529.6, "close_time": 1770681599999, "quote_volume": 3921.836059, "trades": 72, "taker_buy_base": 162819.8, "taker_buy_quote": 2622.035107 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01611, "high": 0.01611, "low": 0.0156, "close": 0.01572, "volume": 414803.2, "close_time": 1770695999999, "quote_volume": 6553.418236, "trades": 120, "taker_buy_base": 296079.8, "taker_buy_quote": 4669.026511 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01572, "high": 0.01594, "low": 0.01555, "close": 0.01558, "volume": 469389.8, "close_time": 1770710399999, "quote_volume": 7398.47809, "trades": 177, "taker_buy_base": 257727.6, "taker_buy_quote": 4067.739632 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01548, "close": 0.01548, "volume": 138339.1, "close_time": 1770724799999, "quote_volume": 2154.725837, "trades": 56, "taker_buy_base": 47877.0, "taker_buy_quote": 746.837878 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01545, "high": 0.01563, "low": 0.01531, "close": 0.01544, "volume": 228803.3, "close_time": 1770739199999, "quote_volume": 3540.429618, "trades": 88, "taker_buy_base": 95703.9, "taker_buy_quote": 1479.317774 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01542, "high": 0.01552, "low": 0.01517, "close": 0.01531, "volume": 187834.5, "close_time": 1770753599999, "quote_volume": 2871.716993, "trades": 68, "taker_buy_base": 68598.8, "taker_buy_quote": 1052.739241 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01533, "high": 0.0154, "low": 0.01531, "close": 0.01538, "volume": 35503.1, "close_time": 1770767999999, "quote_volume": 544.713943, "trades": 16, "taker_buy_base": 12672.9, "taker_buy_quote": 194.457824 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01536, "high": 0.01539, "low": 0.0152, "close": 0.01534, "volume": 53258.5, "close_time": 1770782399999, "quote_volume": 814.683064, "trades": 32, "taker_buy_base": 25878.0, "taker_buy_quote": 395.498894 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0153, "high": 0.0153, "low": 0.01481, "close": 0.01481, "volume": 297493.7, "close_time": 1770796799999, "quote_volume": 4482.486075, "trades": 113, "taker_buy_base": 152932.3, "taker_buy_quote": 2307.606666 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01478, "high": 0.01506, "low": 0.01477, "close": 0.01506, "volume": 220959.5, "close_time": 1770811199999, "quote_volume": 3289.475535, "trades": 94, "taker_buy_base": 131921.9, "taker_buy_quote": 1962.568008 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01506, "high": 0.01555, "low": 0.0148, "close": 0.01503, "volume": 615681.2, "close_time": 1770825599999, "quote_volume": 9333.783862, "trades": 283, "taker_buy_base": 388224.2, "taker_buy_quote": 5880.825388 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01501, "high": 0.01521, "low": 0.0149, "close": 0.0152, "volume": 395897.1, "close_time": 1770839999999, "quote_volume": 5963.176497, "trades": 201, "taker_buy_base": 252177.1, "taker_buy_quote": 3798.117981 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01515, "high": 0.01541, "low": 0.01504, "close": 0.0151, "volume": 205142.7, "close_time": 1770854399999, "quote_volume": 3122.142025, "trades": 117, "taker_buy_base": 125811.7, "taker_buy_quote": 1914.017674 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01524, "high": 0.01551, "low": 0.01524, "close": 0.01546, "volume": 61550.1, "close_time": 1770868799999, "quote_volume": 948.434176, "trades": 40, "taker_buy_base": 19211.4, "taker_buy_quote": 296.461402 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01552, "high": 0.01568, "low": 0.01537, "close": 0.01562, "volume": 112758.7, "close_time": 1770883199999, "quote_volume": 1752.815325, "trades": 73, "taker_buy_base": 54634.6, "taker_buy_quote": 850.106322 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01573, "high": 0.01607, "low": 0.01565, "close": 0.01606, "volume": 257724.2, "close_time": 1770897599999, "quote_volume": 4087.081963, "trades": 114, "taker_buy_base": 139842.0, "taker_buy_quote": 2216.276389 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01592, "high": 0.01592, "low": 0.01553, "close": 0.01554, "volume": 412806.5, "close_time": 1770911999999, "quote_volume": 6479.89268, "trades": 166, "taker_buy_base": 223329.1, "taker_buy_quote": 3503.080776 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01549, "high": 0.01567, "low": 0.01523, "close": 0.01554, "volume": 346016.0, "close_time": 1770926399999, "quote_volume": 5329.529891, "trades": 136, "taker_buy_base": 202807.0, "taker_buy_quote": 3124.795479 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0155, "high": 0.01567, "low": 0.01541, "close": 0.01564, "volume": 135935.0, "close_time": 1770940799999, "quote_volume": 2107.74777, "trades": 49, "taker_buy_base": 53817.3, "taker_buy_quote": 834.892175 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01566, "high": 0.01572, "low": 0.01555, "close": 0.01558, "volume": 272794.0, "close_time": 1770955199999, "quote_volume": 4258.266571, "trades": 108, "taker_buy_base": 95636.1, "taker_buy_quote": 1493.338439 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01551, "high": 0.01555, "low": 0.01541, "close": 0.01553, "volume": 104127.6, "close_time": 1770969599999, "quote_volume": 1610.816533, "trades": 34, "taker_buy_base": 18222.9, "taker_buy_quote": 282.187688 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01556, "high": 0.0158, "low": 0.01552, "close": 0.01566, "volume": 270432.1, "close_time": 1770983999999, "quote_volume": 4242.825433, "trades": 141, "taker_buy_base": 135742.0, "taker_buy_quote": 2129.79102 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01565, "high": 0.01632, "low": 0.01555, "close": 0.01605, "volume": 506899.4, "close_time": 1770998399999, "quote_volume": 8049.239167, "trades": 252, "taker_buy_base": 283972.5, "taker_buy_quote": 4515.36139 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01608, "high": 0.01694, "low": 0.01608, "close": 0.01685, "volume": 1200632.1, "close_time": 1771012799999, "quote_volume": 19943.58154, "trades": 665, "taker_buy_base": 699343.1, "taker_buy_quote": 11648.029052 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01684, "high": 0.01771, "low": 0.01681, "close": 0.01704, "volume": 1286380.3, "close_time": 1771027199999, "quote_volume": 22133.320674, "trades": 556, "taker_buy_base": 650152.5, "taker_buy_quote": 11159.297815 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01704, "high": 0.01715, "low": 0.01685, "close": 0.01696, "volume": 208072.8, "close_time": 1771041599999, "quote_volume": 3528.253844, "trades": 130, "taker_buy_base": 43656.4, "taker_buy_quote": 744.078848 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01694, "high": 0.01697, "low": 0.01675, "close": 0.01684, "volume": 199170.0, "close_time": 1771055999999, "quote_volume": 3349.167673, "trades": 68, "taker_buy_base": 154186.2, "taker_buy_quote": 2592.856779 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01684, "high": 0.0178, "low": 0.01684, "close": 0.01766, "volume": 612974.0, "close_time": 1771070399999, "quote_volume": 10694.962397, "trades": 295, "taker_buy_base": 374704.9, "taker_buy_quote": 6524.212886 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01769, "high": 0.01808, "low": 0.01689, "close": 0.01728, "volume": 1430497.0, "close_time": 1771084799999, "quote_volume": 24842.377832, "trades": 471, "taker_buy_base": 735646.5, "taker_buy_quote": 12797.575609 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0173, "high": 0.01778, "low": 0.01721, "close": 0.0177, "volume": 407584.5, "close_time": 1771099199999, "quote_volume": 7133.698452, "trades": 177, "taker_buy_base": 195636.9, "taker_buy_quote": 3421.03605 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01765, "high": 0.01772, "low": 0.01741, "close": 0.01752, "volume": 466462.6, "close_time": 1771113599999, "quote_volume": 8193.931615, "trades": 225, "taker_buy_base": 267691.1, "taker_buy_quote": 4699.038964 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01746, "high": 0.01757, "low": 0.01715, "close": 0.01729, "volume": 994757.7, "close_time": 1771127999999, "quote_volume": 17345.891657, "trades": 192, "taker_buy_base": 275635.8, "taker_buy_quote": 4777.726348 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01732, "high": 0.01751, "low": 0.01728, "close": 0.01743, "volume": 272848.4, "close_time": 1771142399999, "quote_volume": 4751.661298, "trades": 118, "taker_buy_base": 50024.9, "taker_buy_quote": 871.982397 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01745, "high": 0.01748, "low": 0.01708, "close": 0.01715, "volume": 208860.7, "close_time": 1771156799999, "quote_volume": 3598.210807, "trades": 91, "taker_buy_base": 135927.1, "taker_buy_quote": 2340.906327 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01715, "high": 0.01715, "low": 0.01645, "close": 0.01675, "volume": 767279.2, "close_time": 1771171199999, "quote_volume": 12841.496663, "trades": 474, "taker_buy_base": 460660.3, "taker_buy_quote": 7716.162068 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01676, "high": 0.01688, "low": 0.01638, "close": 0.01642, "volume": 575506.6, "close_time": 1771185599999, "quote_volume": 9573.840439, "trades": 317, "taker_buy_base": 358507.9, "taker_buy_quote": 5968.766512 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01642, "high": 0.01671, "low": 0.01642, "close": 0.01671, "volume": 254481.5, "close_time": 1771199999999, "quote_volume": 4223.503426, "trades": 129, "taker_buy_base": 105319.6, "taker_buy_quote": 1748.111135 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0167, "high": 0.01684, "low": 0.0166, "close": 0.0167, "volume": 411843.0, "close_time": 1771214399999, "quote_volume": 6874.191792, "trades": 204, "taker_buy_base": 306040.8, "taker_buy_quote": 5106.175652 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01672, "high": 0.01683, "low": 0.01659, "close": 0.01665, "volume": 156109.5, "close_time": 1771228799999, "quote_volume": 2605.629717, "trades": 93, "taker_buy_base": 88587.7, "taker_buy_quote": 1478.797301 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01664, "high": 0.01678, "low": 0.01641, "close": 0.01664, "volume": 220530.0, "close_time": 1771243199999, "quote_volume": 3674.51734, "trades": 190, "taker_buy_base": 111513.6, "taker_buy_quote": 1854.908949 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01662, "high": 0.01705, "low": 0.01649, "close": 0.01656, "volume": 402050.0, "close_time": 1771257599999, "quote_volume": 6725.716477, "trades": 247, "taker_buy_base": 268556.5, "taker_buy_quote": 4496.379588 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01655, "high": 0.01679, "low": 0.01653, "close": 0.01671, "volume": 199353.0, "close_time": 1771271999999, "quote_volume": 3326.773878, "trades": 120, "taker_buy_base": 134586.5, "taker_buy_quote": 2245.851264 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01671, "high": 0.0172, "low": 0.01668, "close": 0.01705, "volume": 186237.6, "close_time": 1771286399999, "quote_volume": 3162.700669, "trades": 156, "taker_buy_base": 101502.2, "taker_buy_quote": 1715.868616 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.017, "high": 0.01732, "low": 0.01695, "close": 0.01718, "volume": 201656.2, "close_time": 1771300799999, "quote_volume": 3457.76058, "trades": 111, "taker_buy_base": 87823.1, "taker_buy_quote": 1509.640675 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01718, "high": 0.01747, "low": 0.01714, "close": 0.0172, "volume": 305194.4, "close_time": 1771315199999, "quote_volume": 5278.707244, "trades": 162, "taker_buy_base": 270209.5, "taker_buy_quote": 4673.437223 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01716, "high": 0.01786, "low": 0.01713, "close": 0.01745, "volume": 1519634.5, "close_time": 1771329599999, "quote_volume": 26690.325944, "trades": 661, "taker_buy_base": 936138.3, "taker_buy_quote": 16440.793201 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01745, "high": 0.01765, "low": 0.01717, "close": 0.01746, "volume": 1180763.4, "close_time": 1771343999999, "quote_volume": 20552.888771, "trades": 487, "taker_buy_base": 306240.2, "taker_buy_quote": 5323.070697 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01751, "high": 0.01783, "low": 0.01729, "close": 0.01738, "volume": 1083353.6, "close_time": 1771358399999, "quote_volume": 18963.602288, "trades": 319, "taker_buy_base": 599296.5, "taker_buy_quote": 10534.488434 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01732, "high": 0.01734, "low": 0.01717, "close": 0.01727, "volume": 202745.1, "close_time": 1771372799999, "quote_volume": 3496.962214, "trades": 156, "taker_buy_base": 121291.8, "taker_buy_quote": 2091.886119 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01723, "high": 0.01728, "low": 0.01709, "close": 0.01723, "volume": 108722.4, "close_time": 1771387199999, "quote_volume": 1871.545088, "trades": 91, "taker_buy_base": 57673.9, "taker_buy_quote": 993.629436 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01718, "high": 0.0173, "low": 0.01705, "close": 0.0173, "volume": 634580.0, "close_time": 1771401599999, "quote_volume": 10864.336836, "trades": 145, "taker_buy_base": 118345.9, "taker_buy_quote": 2026.564856 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01723, "high": 0.01733, "low": 0.01686, "close": 0.01699, "volume": 143272.8, "close_time": 1771415999999, "quote_volume": 2452.199824, "trades": 142, "taker_buy_base": 71592.0, "taker_buy_quote": 1221.985619 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01706, "high": 0.01717, "low": 0.01676, "close": 0.017, "volume": 462962.5, "close_time": 1771430399999, "quote_volume": 7839.971086, "trades": 122, "taker_buy_base": 387673.0, "taker_buy_quote": 6561.171871 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01699, "high": 0.01699, "low": 0.0164, "close": 0.01644, "volume": 1177576.0, "close_time": 1771444799999, "quote_volume": 19793.696849, "trades": 185, "taker_buy_base": 425615.6, "taker_buy_quote": 7163.027805 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01651, "high": 0.01656, "low": 0.01628, "close": 0.01656, "volume": 128125.4, "close_time": 1771459199999, "quote_volume": 2100.106895, "trades": 104, "taker_buy_base": 34497.7, "taker_buy_quote": 567.906773 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01654, "high": 0.0169, "low": 0.01644, "close": 0.0169, "volume": 153530.5, "close_time": 1771473599999, "quote_volume": 2558.563904, "trades": 77, "taker_buy_base": 111005.1, "taker_buy_quote": 1847.218034 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01689, "high": 0.01689, "low": 0.01671, "close": 0.01673, "volume": 378160.7, "close_time": 1771487999999, "quote_volume": 6338.410681, "trades": 80, "taker_buy_base": 337518.5, "taker_buy_quote": 5655.075155 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01672, "high": 0.01672, "low": 0.01641, "close": 0.01642, "volume": 75812.1, "close_time": 1771502399999, "quote_volume": 1250.907507, "trades": 58, "taker_buy_base": 25942.9, "taker_buy_quote": 427.717041 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01641, "high": 0.01641, "low": 0.01595, "close": 0.01615, "volume": 293015.6, "close_time": 1771516799999, "quote_volume": 4736.389228, "trades": 131, "taker_buy_base": 79516.7, "taker_buy_quote": 1287.04653 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01617, "high": 0.0164, "low": 0.01603, "close": 0.0164, "volume": 160519.9, "close_time": 1771531199999, "quote_volume": 2608.886632, "trades": 93, "taker_buy_base": 66593.8, "taker_buy_quote": 1082.346187 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0164, "high": 0.01654, "low": 0.01637, "close": 0.01651, "volume": 60622.8, "close_time": 1771545599999, "quote_volume": 995.949049, "trades": 32, "taker_buy_base": 51122.8, "taker_buy_quote": 839.569429 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01652, "high": 0.01662, "low": 0.0164, "close": 0.01657, "volume": 146360.0, "close_time": 1771559999999, "quote_volume": 2414.051597, "trades": 88, "taker_buy_base": 58165.6, "taker_buy_quote": 960.127396 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0165, "high": 0.01661, "low": 0.01639, "close": 0.01651, "volume": 37947.4, "close_time": 1771574399999, "quote_volume": 626.354994, "trades": 26, "taker_buy_base": 12565.9, "taker_buy_quote": 207.603746 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0165, "high": 0.01666, "low": 0.01643, "close": 0.01648, "volume": 106063.5, "close_time": 1771588799999, "quote_volume": 1758.208129, "trades": 76, "taker_buy_base": 37238.8, "taker_buy_quote": 616.798365 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01643, "high": 0.01674, "low": 0.01609, "close": 0.01674, "volume": 262077.6, "close_time": 1771603199999, "quote_volume": 4314.746757, "trades": 150, "taker_buy_base": 120274.5, "taker_buy_quote": 1974.638979 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01674, "high": 0.0168, "low": 0.01637, "close": 0.01666, "volume": 212112.8, "close_time": 1771617599999, "quote_volume": 3529.773634, "trades": 146, "taker_buy_base": 71632.8, "taker_buy_quote": 1189.804201 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0166, "high": 0.01665, "low": 0.01658, "close": 0.01665, "volume": 9498.9, "close_time": 1771631999999, "quote_volume": 157.757468, "trades": 8, "taker_buy_base": 7121.2, "taker_buy_quote": 118.27254 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01662, "high": 0.0167, "low": 0.01655, "close": 0.01656, "volume": 59653.8, "close_time": 1771646399999, "quote_volume": 993.572147, "trades": 25, "taker_buy_base": 57403.1, "taker_buy_quote": 956.18984 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01662, "high": 0.01679, "low": 0.01662, "close": 0.01671, "volume": 35035.8, "close_time": 1771660799999, "quote_volume": 584.904668, "trades": 26, "taker_buy_base": 14083.8, "taker_buy_quote": 234.918488 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01668, "high": 0.01736, "low": 0.01667, "close": 0.01734, "volume": 307373.8, "close_time": 1771675199999, "quote_volume": 5239.267685, "trades": 210, "taker_buy_base": 218523.0, "taker_buy_quote": 3727.523083 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01733, "high": 0.01736, "low": 0.01706, "close": 0.01719, "volume": 199662.2, "close_time": 1771689599999, "quote_volume": 3442.144322, "trades": 116, "taker_buy_base": 65909.7, "taker_buy_quote": 1137.7983 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01713, "high": 0.01725, "low": 0.01695, "close": 0.01724, "volume": 545385.7, "close_time": 1771703999999, "quote_volume": 9341.776086, "trades": 159, "taker_buy_base": 107310.9, "taker_buy_quote": 1835.390747 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01719, "high": 0.01856, "low": 0.01706, "close": 0.01714, "volume": 2624066.9, "close_time": 1771718399999, "quote_volume": 46948.306409, "trades": 1106, "taker_buy_base": 1417305.7, "taker_buy_quote": 25246.651221 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01713, "high": 0.01727, "low": 0.01678, "close": 0.01682, "volume": 412539.6, "close_time": 1771732799999, "quote_volume": 6984.684117, "trades": 370, "taker_buy_base": 163972.9, "taker_buy_quote": 2779.119604 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01688, "high": 0.01688, "low": 0.01662, "close": 0.01668, "volume": 233957.0, "close_time": 1771747199999, "quote_volume": 3910.482063, "trades": 210, "taker_buy_base": 79941.8, "taker_buy_quote": 1335.062351 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01668, "high": 0.01676, "low": 0.0164, "close": 0.0166, "volume": 559938.8, "close_time": 1771761599999, "quote_volume": 9284.660717, "trades": 312, "taker_buy_base": 235107.1, "taker_buy_quote": 3889.346334 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01662, "high": 0.01664, "low": 0.01633, "close": 0.0165, "volume": 276609.7, "close_time": 1771775999999, "quote_volume": 4560.412498, "trades": 141, "taker_buy_base": 142560.9, "taker_buy_quote": 2349.073468 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01652, "high": 0.01652, "low": 0.0164, "close": 0.01642, "volume": 91379.7, "close_time": 1771790399999, "quote_volume": 1503.036457, "trades": 52, "taker_buy_base": 25884.8, "taker_buy_quote": 425.315282 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0164, "high": 0.01651, "low": 0.01616, "close": 0.01636, "volume": 697148.9, "close_time": 1771804799999, "quote_volume": 11349.168528, "trades": 98, "taker_buy_base": 94882.5, "taker_buy_quote": 1542.338828 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01638, "high": 0.0164, "low": 0.01534, "close": 0.01573, "volume": 551433.4, "close_time": 1771819199999, "quote_volume": 8671.484212, "trades": 307, "taker_buy_base": 379919.2, "taker_buy_quote": 5974.613284 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01572, "high": 0.01597, "low": 0.01559, "close": 0.01597, "volume": 170382.1, "close_time": 1771833599999, "quote_volume": 2694.265397, "trades": 104, "taker_buy_base": 91675.8, "taker_buy_quote": 1447.692796 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01584, "high": 0.01601, "low": 0.01574, "close": 0.01589, "volume": 462953.2, "close_time": 1771847999999, "quote_volume": 7318.21717, "trades": 160, "taker_buy_base": 356218.6, "taker_buy_quote": 5621.95013 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0159, "high": 0.01609, "low": 0.01554, "close": 0.01555, "volume": 368748.6, "close_time": 1771862399999, "quote_volume": 5845.035915, "trades": 354, "taker_buy_base": 85697.2, "taker_buy_quote": 1358.52459 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01554, "high": 0.01559, "low": 0.01517, "close": 0.0153, "volume": 503447.5, "close_time": 1771876799999, "quote_volume": 7710.168555, "trades": 364, "taker_buy_base": 247309.2, "taker_buy_quote": 3785.721037 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0153, "high": 0.01548, "low": 0.01525, "close": 0.01545, "volume": 69010.6, "close_time": 1771891199999, "quote_volume": 1060.223147, "trades": 62, "taker_buy_base": 30131.9, "taker_buy_quote": 462.753637 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01546, "high": 0.01553, "low": 0.01517, "close": 0.01518, "volume": 104797.6, "close_time": 1771905599999, "quote_volume": 1610.710151, "trades": 68, "taker_buy_base": 21823.9, "taker_buy_quote": 333.24553 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01525, "high": 0.01527, "low": 0.01494, "close": 0.01502, "volume": 144218.1, "close_time": 1771919999999, "quote_volume": 2174.585233, "trades": 87, "taker_buy_base": 84736.1, "taker_buy_quote": 1276.864064 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.015, "high": 0.01511, "low": 0.01495, "close": 0.01506, "volume": 145366.6, "close_time": 1771934399999, "quote_volume": 2189.751234, "trades": 98, "taker_buy_base": 21601.0, "taker_buy_quote": 325.346563 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01508, "high": 0.01543, "low": 0.01486, "close": 0.01541, "volume": 448339.9, "close_time": 1771948799999, "quote_volume": 6780.872718, "trades": 327, "taker_buy_base": 162114.3, "taker_buy_quote": 2447.737642 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01541, "high": 0.01548, "low": 0.01526, "close": 0.01543, "volume": 124088.5, "close_time": 1771963199999, "quote_volume": 1908.185844, "trades": 111, "taker_buy_base": 69250.6, "taker_buy_quote": 1066.077618 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01543, "high": 0.01547, "low": 0.01531, "close": 0.01536, "volume": 206707.2, "close_time": 1771977599999, "quote_volume": 3180.600474, "trades": 122, "taker_buy_base": 115534.1, "taker_buy_quote": 1776.963663 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01533, "high": 0.01593, "low": 0.01529, "close": 0.01573, "volume": 144154.2, "close_time": 1771991999999, "quote_volume": 2258.377621, "trades": 99, "taker_buy_base": 78465.5, "taker_buy_quote": 1231.578254 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01573, "high": 0.01586, "low": 0.01563, "close": 0.01572, "volume": 189898.8, "close_time": 1772006399999, "quote_volume": 2990.474084, "trades": 125, "taker_buy_base": 145351.2, "taker_buy_quote": 2288.684895 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01594, "high": 0.01594, "low": 0.01569, "close": 0.01578, "volume": 154955.8, "close_time": 1772020799999, "quote_volume": 2445.470894, "trades": 102, "taker_buy_base": 7959.1, "taker_buy_quote": 126.252965 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01579, "high": 0.0164, "low": 0.01573, "close": 0.01633, "volume": 466435.2, "close_time": 1772035199999, "quote_volume": 7486.327107, "trades": 432, "taker_buy_base": 235791.2, "taker_buy_quote": 3792.374383 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01637, "high": 0.01689, "low": 0.01633, "close": 0.01689, "volume": 1401977.5, "close_time": 1772049599999, "quote_volume": 23411.12658, "trades": 260, "taker_buy_base": 1120135.2, "taker_buy_quote": 18709.137621 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01693, "high": 0.0175, "low": 0.01655, "close": 0.01667, "volume": 431020.2, "close_time": 1772063999999, "quote_volume": 7400.451101, "trades": 223, "taker_buy_base": 121727.8, "taker_buy_quote": 2083.313366 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01667, "high": 0.01681, "low": 0.01644, "close": 0.01649, "volume": 321409.6, "close_time": 1772078399999, "quote_volume": 5333.519424, "trades": 227, "taker_buy_base": 58551.2, "taker_buy_quote": 972.35836 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01647, "high": 0.01659, "low": 0.01629, "close": 0.01637, "volume": 430668.8, "close_time": 1772092799999, "quote_volume": 7082.688725, "trades": 316, "taker_buy_base": 192087.6, "taker_buy_quote": 3165.189555 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01638, "high": 0.01655, "low": 0.01619, "close": 0.01619, "volume": 354500.7, "close_time": 1772107199999, "quote_volume": 5799.185251, "trades": 170, "taker_buy_base": 114420.5, "taker_buy_quote": 1875.870779 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0162, "high": 0.01625, "low": 0.01603, "close": 0.01618, "volume": 571027.7, "close_time": 1772121599999, "quote_volume": 9210.440249, "trades": 171, "taker_buy_base": 173429.0, "taker_buy_quote": 2799.184598 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01618, "high": 0.01634, "low": 0.01572, "close": 0.01618, "volume": 1249951.5, "close_time": 1772135999999, "quote_volume": 20066.430419, "trades": 367, "taker_buy_base": 443315.9, "taker_buy_quote": 7091.783382 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01615, "high": 0.01621, "low": 0.01604, "close": 0.01611, "volume": 157824.7, "close_time": 1772150399999, "quote_volume": 2545.191062, "trades": 91, "taker_buy_base": 95091.6, "taker_buy_quote": 1532.588604 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01612, "high": 0.01643, "low": 0.01605, "close": 0.01642, "volume": 178530.9, "close_time": 1772164799999, "quote_volume": 2890.639324, "trades": 81, "taker_buy_base": 90334.8, "taker_buy_quote": 1459.21255 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0164, "high": 0.01653, "low": 0.01637, "close": 0.01648, "volume": 163668.1, "close_time": 1772179199999, "quote_volume": 2691.476306, "trades": 91, "taker_buy_base": 85968.1, "taker_buy_quote": 1413.410389 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01652, "high": 0.0166, "low": 0.01604, "close": 0.01609, "volume": 350892.0, "close_time": 1772193599999, "quote_volume": 5724.252391, "trades": 176, "taker_buy_base": 155528.3, "taker_buy_quote": 2529.79902 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01607, "high": 0.01607, "low": 0.01578, "close": 0.01594, "volume": 278737.7, "close_time": 1772207999999, "quote_volume": 4434.31422, "trades": 156, "taker_buy_base": 162996.5, "taker_buy_quote": 2591.114032 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01597, "high": 0.016, "low": 0.01572, "close": 0.01579, "volume": 261507.3, "close_time": 1772222399999, "quote_volume": 4148.279771, "trades": 157, "taker_buy_base": 174678.2, "taker_buy_quote": 2769.809663 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01578, "high": 0.01586, "low": 0.01556, "close": 0.01584, "volume": 151621.1, "close_time": 1772236799999, "quote_volume": 2389.379459, "trades": 80, "taker_buy_base": 87615.2, "taker_buy_quote": 1378.431415 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01586, "high": 0.016, "low": 0.0158, "close": 0.01581, "volume": 146826.9, "close_time": 1772251199999, "quote_volume": 2335.75453, "trades": 101, "taker_buy_base": 110495.7, "taker_buy_quote": 1758.11129 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01581, "high": 0.01582, "low": 0.0147, "close": 0.01507, "volume": 775344.4, "close_time": 1772265599999, "quote_volume": 11822.678262, "trades": 373, "taker_buy_base": 393185.5, "taker_buy_quote": 5997.689132 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01492, "high": 0.01496, "low": 0.0147, "close": 0.0148, "volume": 343002.9, "close_time": 1772279999999, "quote_volume": 5094.80268, "trades": 195, "taker_buy_base": 133985.4, "taker_buy_quote": 1988.216243 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01483, "high": 0.01545, "low": 0.01483, "close": 0.01524, "volume": 390472.7, "close_time": 1772294399999, "quote_volume": 5930.579255, "trades": 244, "taker_buy_base": 196967.3, "taker_buy_quote": 2993.534852 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01519, "high": 0.01606, "low": 0.01516, "close": 0.01604, "volume": 246195.7, "close_time": 1772308799999, "quote_volume": 3816.950988, "trades": 160, "taker_buy_base": 153662.4, "taker_buy_quote": 2378.522316 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.016, "high": 0.01661, "low": 0.01597, "close": 0.01661, "volume": 325941.8, "close_time": 1772323199999, "quote_volume": 5283.453642, "trades": 237, "taker_buy_base": 180192.5, "taker_buy_quote": 2930.51439 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0166, "high": 0.01734, "low": 0.01625, "close": 0.01703, "volume": 1215161.3, "close_time": 1772337599999, "quote_volume": 20460.598935, "trades": 551, "taker_buy_base": 589831.4, "taker_buy_quote": 9934.105032 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01707, "high": 0.01746, "low": 0.01675, "close": 0.01688, "volume": 877826.7, "close_time": 1772351999999, "quote_volume": 15068.334416, "trades": 447, "taker_buy_base": 393209.0, "taker_buy_quote": 6732.461199 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01634, "close": 0.01638, "volume": 388533.6, "close_time": 1772366399999, "quote_volume": 6417.891795, "trades": 224, "taker_buy_base": 132662.7, "taker_buy_quote": 2188.871925 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01636, "high": 0.01651, "low": 0.01612, "close": 0.01616, "volume": 511382.3, "close_time": 1772380799999, "quote_volume": 8314.200629, "trades": 364, "taker_buy_base": 144672.0, "taker_buy_quote": 2347.622341 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01617, "high": 0.01633, "low": 0.0157, "close": 0.01575, "volume": 522891.0, "close_time": 1772395199999, "quote_volume": 8341.833387, "trades": 267, "taker_buy_base": 227231.6, "taker_buy_quote": 3620.67646 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01574, "high": 0.01606, "low": 0.01548, "close": 0.01592, "volume": 418193.6, "close_time": 1772409599999, "quote_volume": 6600.741812, "trades": 243, "taker_buy_base": 166944.7, "taker_buy_quote": 2637.895605 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01592, "high": 0.01631, "low": 0.01592, "close": 0.0163, "volume": 201054.9, "close_time": 1772423999999, "quote_volume": 3236.264659, "trades": 126, "taker_buy_base": 129526.2, "taker_buy_quote": 2083.285671 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01629, "high": 0.01632, "low": 0.01584, "close": 0.01594, "volume": 230629.2, "close_time": 1772438399999, "quote_volume": 3707.154993, "trades": 160, "taker_buy_base": 93172.3, "taker_buy_quote": 1497.255703 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01593, "high": 0.01619, "low": 0.01583, "close": 0.01617, "volume": 279747.7, "close_time": 1772452799999, "quote_volume": 4479.292277, "trades": 181, "taker_buy_base": 160200.9, "taker_buy_quote": 2567.114216 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01617, "high": 0.01701, "low": 0.01603, "close": 0.0169, "volume": 189838.6, "close_time": 1772467199999, "quote_volume": 3128.315163, "trades": 131, "taker_buy_base": 74330.7, "taker_buy_quote": 1223.102225 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01691, "high": 0.01717, "low": 0.01669, "close": 0.01681, "volume": 405058.7, "close_time": 1772481599999, "quote_volume": 6847.13577, "trades": 219, "taker_buy_base": 222387.2, "taker_buy_quote": 3760.970134 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01687, "high": 0.01689, "low": 0.01647, "close": 0.01649, "volume": 324743.0, "close_time": 1772495999999, "quote_volume": 5418.943525, "trades": 227, "taker_buy_base": 78724.1, "taker_buy_quote": 1314.789298 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01651, "high": 0.01656, "low": 0.01637, "close": 0.01653, "volume": 198603.2, "close_time": 1772510399999, "quote_volume": 3270.279129, "trades": 147, "taker_buy_base": 67693.4, "taker_buy_quote": 1114.68909 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01654, "high": 0.01659, "low": 0.01639, "close": 0.01654, "volume": 128207.5, "close_time": 1772524799999, "quote_volume": 2110.649788, "trades": 89, "taker_buy_base": 46007.5, "taker_buy_quote": 757.385688 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01652, "high": 0.01652, "low": 0.01621, "close": 0.0163, "volume": 197655.7, "close_time": 1772539199999, "quote_volume": 3227.217975, "trades": 131, "taker_buy_base": 106757.9, "taker_buy_quote": 1744.298822 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01632, "high": 0.01654, "low": 0.01599, "close": 0.01637, "volume": 422116.1, "close_time": 1772553599999, "quote_volume": 6856.28307, "trades": 259, "taker_buy_base": 228752.0, "taker_buy_quote": 3706.224275 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0164, "high": 0.01676, "low": 0.01624, "close": 0.01653, "volume": 413534.5, "close_time": 1772567999999, "quote_volume": 6843.263232, "trades": 328, "taker_buy_base": 179163.7, "taker_buy_quote": 2964.088223 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01653, "high": 0.01664, "low": 0.01639, "close": 0.0165, "volume": 261555.1, "close_time": 1772582399999, "quote_volume": 4322.26019, "trades": 221, "taker_buy_base": 149696.9, "taker_buy_quote": 2473.117469 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0164, "high": 0.01662, "low": 0.01625, "close": 0.01645, "volume": 317837.8, "close_time": 1772596799999, "quote_volume": 5218.665408, "trades": 217, "taker_buy_base": 134378.8, "taker_buy_quote": 2208.478013 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01645, "high": 0.01671, "low": 0.01634, "close": 0.01666, "volume": 260667.5, "close_time": 1772611199999, "quote_volume": 4295.116634, "trades": 206, "taker_buy_base": 117334.8, "taker_buy_quote": 1931.245956 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01666, "high": 0.01715, "low": 0.01662, "close": 0.01691, "volume": 427647.0, "close_time": 1772625599999, "quote_volume": 7242.203897, "trades": 254, "taker_buy_base": 214838.6, "taker_buy_quote": 3634.647497 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01693, "high": 0.01737, "low": 0.0168, "close": 0.01737, "volume": 386201.1, "close_time": 1772639999999, "quote_volume": 6599.523819, "trades": 252, "taker_buy_base": 162647.7, "taker_buy_quote": 2781.883141 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01728, "high": 0.01733, "low": 0.01697, "close": 0.01713, "volume": 295742.6, "close_time": 1772654399999, "quote_volume": 5060.899743, "trades": 328, "taker_buy_base": 74418.2, "taker_buy_quote": 1275.915463 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0171, "high": 0.0171, "low": 0.01678, "close": 0.01691, "volume": 115933.0, "close_time": 1772668799999, "quote_volume": 1962.195973, "trades": 95, "taker_buy_base": 51311.6, "taker_buy_quote": 866.728455 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01688, "high": 0.01694, "low": 0.01673, "close": 0.01685, "volume": 90224.5, "close_time": 1772683199999, "quote_volume": 1521.300632, "trades": 74, "taker_buy_base": 81765.4, "taker_buy_quote": 1379.036934 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01686, "high": 0.01691, "low": 0.01669, "close": 0.01675, "volume": 93161.8, "close_time": 1772697599999, "quote_volume": 1567.149785, "trades": 80, "taker_buy_base": 67480.5, "taker_buy_quote": 1135.927604 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01675, "high": 0.01715, "low": 0.01675, "close": 0.01708, "volume": 298244.0, "close_time": 1772711999999, "quote_volume": 5034.55672, "trades": 120, "taker_buy_base": 200512.7, "taker_buy_quote": 3391.228333 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01707, "high": 0.01723, "low": 0.01679, "close": 0.01684, "volume": 207307.4, "close_time": 1772726399999, "quote_volume": 3533.836027, "trades": 162, "taker_buy_base": 113818.6, "taker_buy_quote": 1939.221124 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01685, "high": 0.01687, "low": 0.01648, "close": 0.01681, "volume": 206363.8, "close_time": 1772740799999, "quote_volume": 3444.750724, "trades": 125, "taker_buy_base": 107713.9, "taker_buy_quote": 1798.181754 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01679, "high": 0.01694, "low": 0.01675, "close": 0.01676, "volume": 129372.5, "close_time": 1772755199999, "quote_volume": 2177.344423, "trades": 117, "taker_buy_base": 93279.2, "taker_buy_quote": 1570.206193 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01677, "high": 0.01706, "low": 0.01677, "close": 0.01706, "volume": 90441.3, "close_time": 1772769599999, "quote_volume": 1529.893168, "trades": 96, "taker_buy_base": 63132.8, "taker_buy_quote": 1068.484932 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01705, "high": 0.01707, "low": 0.01678, "close": 0.01706, "volume": 119055.6, "close_time": 1772783999999, "quote_volume": 2015.978359, "trades": 119, "taker_buy_base": 39235.6, "taker_buy_quote": 664.693556 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01705, "high": 0.01707, "low": 0.01658, "close": 0.01658, "volume": 200837.9, "close_time": 1772798399999, "quote_volume": 3374.433507, "trades": 207, "taker_buy_base": 120409.3, "taker_buy_quote": 2021.425816 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01657, "high": 0.0167, "low": 0.016, "close": 0.01609, "volume": 356655.2, "close_time": 1772812799999, "quote_volume": 5825.700178, "trades": 250, "taker_buy_base": 187507.7, "taker_buy_quote": 3056.065067 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01608, "high": 0.01629, "low": 0.01593, "close": 0.01621, "volume": 146624.7, "close_time": 1772827199999, "quote_volume": 2362.400799, "trades": 134, "taker_buy_base": 81288.8, "taker_buy_quote": 1307.63412 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01624, "high": 0.0163, "low": 0.01614, "close": 0.01614, "volume": 66046.1, "close_time": 1772841599999, "quote_volume": 1070.524908, "trades": 68, "taker_buy_base": 28797.7, "taker_buy_quote": 466.817354 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01614, "close": 0.01614, "volume": 0.0, "close_time": 1772855999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01598, "high": 0.01608, "low": 0.01579, "close": 0.01584, "volume": 111758.5, "close_time": 1772870399999, "quote_volume": 1775.794781, "trades": 136, "taker_buy_base": 53948.8, "taker_buy_quote": 857.191641 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01584, "high": 0.01599, "low": 0.01583, "close": 0.01589, "volume": 131273.1, "close_time": 1772884799999, "quote_volume": 2088.779179, "trades": 76, "taker_buy_base": 95798.2, "taker_buy_quote": 1524.443174 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01586, "high": 0.01586, "low": 0.01562, "close": 0.01564, "volume": 270417.2, "close_time": 1772899199999, "quote_volume": 4265.387051, "trades": 126, "taker_buy_base": 130388.6, "taker_buy_quote": 2059.537108 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01566, "high": 0.01591, "low": 0.01563, "close": 0.01563, "volume": 223135.1, "close_time": 1772913599999, "quote_volume": 3514.537119, "trades": 118, "taker_buy_base": 99121.3, "taker_buy_quote": 1559.834969 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01567, "high": 0.01579, "low": 0.01553, "close": 0.01562, "volume": 208375.6, "close_time": 1772927999999, "quote_volume": 3264.868882, "trades": 103, "taker_buy_base": 111192.4, "taker_buy_quote": 1741.807196 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01563, "high": 0.01564, "low": 0.01527, "close": 0.01535, "volume": 199290.1, "close_time": 1772942399999, "quote_volume": 3071.520069, "trades": 102, "taker_buy_base": 139612.3, "taker_buy_quote": 2150.598079 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01534, "high": 0.01563, "low": 0.01522, "close": 0.01557, "volume": 273953.0, "close_time": 1772956799999, "quote_volume": 4242.552504, "trades": 124, "taker_buy_base": 93721.1, "taker_buy_quote": 1450.410821 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01554, "high": 0.01579, "low": 0.0155, "close": 0.01573, "volume": 126475.3, "close_time": 1772971199999, "quote_volume": 1975.67059, "trades": 96, "taker_buy_base": 82084.5, "taker_buy_quote": 1281.846426 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01559, "high": 0.01578, "low": 0.01545, "close": 0.0155, "volume": 221114.5, "close_time": 1772985599999, "quote_volume": 3453.752406, "trades": 178, "taker_buy_base": 118593.0, "taker_buy_quote": 1851.756118 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01548, "high": 0.01568, "low": 0.01537, "close": 0.01567, "volume": 292833.9, "close_time": 1772999999999, "quote_volume": 4532.402638, "trades": 223, "taker_buy_base": 151644.1, "taker_buy_quote": 2341.7438 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01565, "high": 0.01572, "low": 0.01537, "close": 0.01544, "volume": 186297.1, "close_time": 1773014399999, "quote_volume": 2902.160349, "trades": 137, "taker_buy_base": 94472.4, "taker_buy_quote": 1470.973069 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01553, "high": 0.01593, "low": 0.01553, "close": 0.01573, "volume": 248238.8, "close_time": 1773028799999, "quote_volume": 3898.474066, "trades": 189, "taker_buy_base": 151620.4, "taker_buy_quote": 2376.497545 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01577, "high": 0.01612, "low": 0.01575, "close": 0.01585, "volume": 165950.3, "close_time": 1773043199999, "quote_volume": 2639.97437, "trades": 135, "taker_buy_base": 82157.9, "taker_buy_quote": 1306.25328 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01587, "high": 0.01599, "low": 0.01575, "close": 0.01583, "volume": 72778.2, "close_time": 1773057599999, "quote_volume": 1156.926911, "trades": 51, "taker_buy_base": 17447.3, "taker_buy_quote": 277.525455 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01585, "high": 0.01621, "low": 0.01585, "close": 0.01618, "volume": 208204.8, "close_time": 1773071999999, "quote_volume": 3355.970142, "trades": 178, "taker_buy_base": 98837.5, "taker_buy_quote": 1593.844261 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01619, "high": 0.01664, "low": 0.01618, "close": 0.01651, "volume": 265314.4, "close_time": 1773086399999, "quote_volume": 4328.924801, "trades": 225, "taker_buy_base": 99065.1, "taker_buy_quote": 1612.326802 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0165, "high": 0.01654, "low": 0.01614, "close": 0.01615, "volume": 176353.6, "close_time": 1773100799999, "quote_volume": 2877.394082, "trades": 125, "taker_buy_base": 123612.2, "taker_buy_quote": 2017.906088 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01616, "high": 0.0164, "low": 0.01606, "close": 0.01623, "volume": 168610.1, "close_time": 1773115199999, "quote_volume": 2738.349966, "trades": 126, "taker_buy_base": 41770.8, "taker_buy_quote": 677.126268 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01624, "high": 0.01649, "low": 0.01622, "close": 0.01642, "volume": 259152.9, "close_time": 1773129599999, "quote_volume": 4240.159525, "trades": 147, "taker_buy_base": 114100.8, "taker_buy_quote": 1869.326687 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01644, "high": 0.01689, "low": 0.01638, "close": 0.01667, "volume": 697878.3, "close_time": 1773143999999, "quote_volume": 11609.839077, "trades": 366, "taker_buy_base": 320897.4, "taker_buy_quote": 5339.402903 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01668, "high": 0.01693, "low": 0.01646, "close": 0.01675, "volume": 700689.6, "close_time": 1773158399999, "quote_volume": 11674.894473, "trades": 331, "taker_buy_base": 362209.3, "taker_buy_quote": 6029.27645 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0168, "high": 0.01685, "low": 0.01633, "close": 0.01638, "volume": 322431.9, "close_time": 1773172799999, "quote_volume": 5369.547696, "trades": 165, "taker_buy_base": 160133.5, "taker_buy_quote": 2660.723689 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01638, "high": 0.01649, "low": 0.01626, "close": 0.01638, "volume": 150922.4, "close_time": 1773187199999, "quote_volume": 2470.776189, "trades": 131, "taker_buy_base": 116135.3, "taker_buy_quote": 1901.792416 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01638, "high": 0.01646, "low": 0.01628, "close": 0.01636, "volume": 465562.3, "close_time": 1773201599999, "quote_volume": 7623.970453, "trades": 265, "taker_buy_base": 248563.4, "taker_buy_quote": 4073.005014 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01634, "high": 0.01661, "low": 0.01633, "close": 0.0165, "volume": 395056.6, "close_time": 1773215999999, "quote_volume": 6499.442203, "trades": 224, "taker_buy_base": 246365.4, "taker_buy_quote": 4052.010296 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01651, "high": 0.01675, "low": 0.01648, "close": 0.01656, "volume": 1059153.6, "close_time": 1773230399999, "quote_volume": 17618.852341, "trades": 293, "taker_buy_base": 800204.2, "taker_buy_quote": 13318.857351 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01656, "high": 0.01707, "low": 0.0165, "close": 0.01707, "volume": 817553.9, "close_time": 1773244799999, "quote_volume": 13811.343375, "trades": 360, "taker_buy_base": 398270.4, "taker_buy_quote": 6726.709331 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01708, "high": 0.0176, "low": 0.01703, "close": 0.01723, "volume": 991377.9, "close_time": 1773259199999, "quote_volume": 17145.106549, "trades": 479, "taker_buy_base": 559563.2, "taker_buy_quote": 9672.468689 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01726, "high": 0.01856, "low": 0.01682, "close": 0.01685, "volume": 4176587.2, "close_time": 1773273599999, "quote_volume": 73705.463343, "trades": 1230, "taker_buy_base": 2197473.6, "taker_buy_quote": 38659.545289 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01689, "high": 0.0171, "low": 0.01682, "close": 0.01702, "volume": 463091.5, "close_time": 1773287999999, "quote_volume": 7853.83223, "trades": 240, "taker_buy_base": 216873.3, "taker_buy_quote": 3677.56254 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01706, "high": 0.01734, "low": 0.01696, "close": 0.01732, "volume": 351044.8, "close_time": 1773302399999, "quote_volume": 6006.627726, "trades": 176, "taker_buy_base": 188918.8, "taker_buy_quote": 3233.280789 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01736, "high": 0.01818, "low": 0.01735, "close": 0.01806, "volume": 1056596.0, "close_time": 1773316799999, "quote_volume": 18810.548702, "trades": 488, "taker_buy_base": 574502.4, "taker_buy_quote": 10241.065891 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01811, "high": 0.02103, "low": 0.01735, "close": 0.01765, "volume": 22548449.5, "close_time": 1773331199999, "quote_volume": 429138.709255, "trades": 6916, "taker_buy_base": 11119693.2, "taker_buy_quote": 212586.646766 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01766, "high": 0.01784, "low": 0.01746, "close": 0.01753, "volume": 3625828.5, "close_time": 1773345599999, "quote_volume": 63896.20561, "trades": 1002, "taker_buy_base": 1390511.8, "taker_buy_quote": 24489.127217 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0175, "high": 0.0177, "low": 0.01735, "close": 0.01763, "volume": 467031.7, "close_time": 1773359999999, "quote_volume": 8166.668721, "trades": 258, "taker_buy_base": 187461.9, "taker_buy_quote": 3283.295035 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01763, "high": 0.01828, "low": 0.01761, "close": 0.01797, "volume": 1186679.0, "close_time": 1773374399999, "quote_volume": 21335.94442, "trades": 766, "taker_buy_base": 569905.4, "taker_buy_quote": 10249.387272 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01795, "high": 0.01809, "low": 0.01784, "close": 0.01791, "volume": 608273.5, "close_time": 1773388799999, "quote_volume": 10923.777386, "trades": 361, "taker_buy_base": 241873.2, "taker_buy_quote": 4345.465219 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01788, "high": 0.01818, "low": 0.01772, "close": 0.01799, "volume": 589851.6, "close_time": 1773403199999, "quote_volume": 10611.077023, "trades": 260, "taker_buy_base": 340173.9, "taker_buy_quote": 6126.275919 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01794, "high": 0.01837, "low": 0.01787, "close": 0.01796, "volume": 787703.6, "close_time": 1773417599999, "quote_volume": 14260.206519, "trades": 461, "taker_buy_base": 397124.3, "taker_buy_quote": 7194.756568 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01795, "high": 0.018, "low": 0.01758, "close": 0.0177, "volume": 484639.4, "close_time": 1773431999999, "quote_volume": 8624.219635, "trades": 230, "taker_buy_base": 242182.7, "taker_buy_quote": 4306.524756 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0177, "high": 0.01776, "low": 0.0175, "close": 0.01753, "volume": 143757.1, "close_time": 1773446399999, "quote_volume": 2532.68187, "trades": 71, "taker_buy_base": 92860.8, "taker_buy_quote": 1633.47264 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01753, "high": 0.01753, "low": 0.01721, "close": 0.0174, "volume": 192096.9, "close_time": 1773460799999, "quote_volume": 3337.262997, "trades": 97, "taker_buy_base": 91854.3, "taker_buy_quote": 1594.118994 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01712, "close": 0.01725, "volume": 155253.7, "close_time": 1773475199999, "quote_volume": 2676.627183, "trades": 107, "taker_buy_base": 75791.2, "taker_buy_quote": 1306.643309 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01723, "high": 0.01727, "low": 0.01706, "close": 0.01721, "volume": 155004.5, "close_time": 1773489599999, "quote_volume": 2658.031912, "trades": 76, "taker_buy_base": 66577.5, "taker_buy_quote": 1143.879063 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01718, "high": 0.01733, "low": 0.01712, "close": 0.01723, "volume": 118024.2, "close_time": 1773503999999, "quote_volume": 2031.582162, "trades": 69, "taker_buy_base": 55589.0, "taker_buy_quote": 956.064592 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0172, "high": 0.01721, "low": 0.01701, "close": 0.01701, "volume": 179726.0, "close_time": 1773518399999, "quote_volume": 3081.1998, "trades": 85, "taker_buy_base": 105090.0, "taker_buy_quote": 1802.151275 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01701, "high": 0.01719, "low": 0.0169, "close": 0.01719, "volume": 100950.7, "close_time": 1773532799999, "quote_volume": 1719.043709, "trades": 68, "taker_buy_base": 36455.2, "taker_buy_quote": 621.023424 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01723, "high": 0.01751, "low": 0.01718, "close": 0.01742, "volume": 144124.5, "close_time": 1773547199999, "quote_volume": 2511.123391, "trades": 81, "taker_buy_base": 84409.0, "taker_buy_quote": 1469.196475 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01745, "high": 0.01748, "low": 0.01726, "close": 0.01729, "volume": 116607.7, "close_time": 1773561599999, "quote_volume": 2026.505231, "trades": 81, "taker_buy_base": 78846.6, "taker_buy_quote": 1370.25475 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01732, "high": 0.01735, "low": 0.01724, "close": 0.01725, "volume": 67775.9, "close_time": 1773575999999, "quote_volume": 1171.498517, "trades": 42, "taker_buy_base": 40965.4, "taker_buy_quote": 708.251631 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01726, "high": 0.01738, "low": 0.01714, "close": 0.01722, "volume": 196143.5, "close_time": 1773590399999, "quote_volume": 3384.197067, "trades": 94, "taker_buy_base": 109497.4, "taker_buy_quote": 1890.167372 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01721, "high": 0.01738, "low": 0.01721, "close": 0.01733, "volume": 120538.2, "close_time": 1773604799999, "quote_volume": 2085.591313, "trades": 63, "taker_buy_base": 83216.0, "taker_buy_quote": 1439.902549 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01732, "high": 0.0176, "low": 0.01731, "close": 0.0175, "volume": 514278.5, "close_time": 1773619199999, "quote_volume": 9009.279204, "trades": 216, "taker_buy_base": 382325.9, "taker_buy_quote": 6703.752977 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01752, "high": 0.01782, "low": 0.01744, "close": 0.0177, "volume": 278631.7, "close_time": 1773633599999, "quote_volume": 4915.398452, "trades": 152, "taker_buy_base": 135912.1, "taker_buy_quote": 2393.083383 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01769, "high": 0.01824, "low": 0.01769, "close": 0.01815, "volume": 357035.1, "close_time": 1773647999999, "quote_volume": 6423.560795, "trades": 197, "taker_buy_base": 186851.2, "taker_buy_quote": 3360.25805 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01812, "high": 0.01821, "low": 0.01784, "close": 0.01792, "volume": 313960.4, "close_time": 1773662399999, "quote_volume": 5657.240985, "trades": 158, "taker_buy_base": 195429.6, "taker_buy_quote": 3521.324695 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01798, "high": 0.0182, "low": 0.0177, "close": 0.01797, "volume": 716515.8, "close_time": 1773676799999, "quote_volume": 12861.8325, "trades": 327, "taker_buy_base": 452860.4, "taker_buy_quote": 8134.010077 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01799, "high": 0.01861, "low": 0.01798, "close": 0.01847, "volume": 372240.4, "close_time": 1773691199999, "quote_volume": 6851.624572, "trades": 200, "taker_buy_base": 229168.9, "taker_buy_quote": 4217.192723 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01849, "high": 0.01902, "low": 0.01844, "close": 0.019, "volume": 334580.7, "close_time": 1773705599999, "quote_volume": 6264.257276, "trades": 159, "taker_buy_base": 186717.0, "taker_buy_quote": 3497.811555 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.019, "high": 0.01924, "low": 0.01883, "close": 0.01884, "volume": 640666.9, "close_time": 1773719999999, "quote_volume": 12200.346086, "trades": 385, "taker_buy_base": 277684.7, "taker_buy_quote": 5285.650515 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01895, "high": 0.01937, "low": 0.01865, "close": 0.01927, "volume": 1771572.0, "close_time": 1773734399999, "quote_volume": 33828.416132, "trades": 528, "taker_buy_base": 1299148.7, "taker_buy_quote": 24843.74047 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01925, "high": 0.01967, "low": 0.01872, "close": 0.01912, "volume": 1411548.9, "close_time": 1773748799999, "quote_volume": 27062.114491, "trades": 706, "taker_buy_base": 600251.2, "taker_buy_quote": 11494.498516 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01911, "high": 0.0192, "low": 0.01869, "close": 0.01907, "volume": 824820.9, "close_time": 1773763199999, "quote_volume": 15612.674442, "trades": 418, "taker_buy_base": 449025.8, "taker_buy_quote": 8505.066096 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01908, "high": 0.01958, "low": 0.01897, "close": 0.01956, "volume": 780767.9, "close_time": 1773777599999, "quote_volume": 15086.979708, "trades": 336, "taker_buy_base": 477774.0, "taker_buy_quote": 9234.814468 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0195, "high": 0.01993, "low": 0.01907, "close": 0.01907, "volume": 1359059.1, "close_time": 1773791999999, "quote_volume": 26630.264087, "trades": 522, "taker_buy_base": 507810.9, "taker_buy_quote": 9924.910073 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01903, "high": 0.01924, "low": 0.01889, "close": 0.01919, "volume": 186175.3, "close_time": 1773806399999, "quote_volume": 3536.890561, "trades": 103, "taker_buy_base": 101142.8, "taker_buy_quote": 1922.824006 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01921, "high": 0.01965, "low": 0.01909, "close": 0.01937, "volume": 688188.0, "close_time": 1773820799999, "quote_volume": 13351.246865, "trades": 329, "taker_buy_base": 379693.5, "taker_buy_quote": 7378.791824 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01939, "high": 0.02067, "low": 0.01856, "close": 0.01856, "volume": 3302024.1, "close_time": 1773835199999, "quote_volume": 64766.878832, "trades": 1517, "taker_buy_base": 1673939.1, "taker_buy_quote": 32740.193392 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01857, "high": 0.01863, "low": 0.0182, "close": 0.01844, "volume": 702658.7, "close_time": 1773849599999, "quote_volume": 12923.269342, "trades": 296, "taker_buy_base": 405453.6, "taker_buy_quote": 7462.009704 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01837, "high": 0.019, "low": 0.01819, "close": 0.01865, "volume": 395747.5, "close_time": 1773863999999, "quote_volume": 7346.405964, "trades": 215, "taker_buy_base": 202589.5, "taker_buy_quote": 3774.599883 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01859, "high": 0.01921, "low": 0.01854, "close": 0.01913, "volume": 239182.4, "close_time": 1773878399999, "quote_volume": 4503.349875, "trades": 127, "taker_buy_base": 125482.6, "taker_buy_quote": 2361.960833 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01916, "high": 0.01942, "low": 0.01894, "close": 0.01926, "volume": 1056388.2, "close_time": 1773892799999, "quote_volume": 20219.165267, "trades": 333, "taker_buy_base": 424868.0, "taker_buy_quote": 8145.47362 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01926, "high": 0.01926, "low": 0.01853, "close": 0.01876, "volume": 708599.9, "close_time": 1773907199999, "quote_volume": 13245.329596, "trades": 206, "taker_buy_base": 602559.8, "taker_buy_quote": 11248.417546 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01875, "high": 0.01881, "low": 0.01866, "close": 0.01873, "volume": 130321.6, "close_time": 1773921599999, "quote_volume": 2442.729253, "trades": 98, "taker_buy_base": 49337.2, "taker_buy_quote": 924.331334 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01866, "high": 0.01891, "low": 0.01845, "close": 0.01869, "volume": 356418.0, "close_time": 1773935999999, "quote_volume": 6655.581589, "trades": 241, "taker_buy_base": 127873.5, "taker_buy_quote": 2393.005592 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01871, "high": 0.01879, "low": 0.01849, "close": 0.01872, "volume": 288781.5, "close_time": 1773950399999, "quote_volume": 5386.084226, "trades": 210, "taker_buy_base": 122585.8, "taker_buy_quote": 2288.695356 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01871, "high": 0.01881, "low": 0.01868, "close": 0.01873, "volume": 102988.1, "close_time": 1773964799999, "quote_volume": 1931.432501, "trades": 84, "taker_buy_base": 68055.9, "taker_buy_quote": 1276.112191 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01873, "high": 0.01904, "low": 0.01873, "close": 0.01904, "volume": 65302.6, "close_time": 1773979199999, "quote_volume": 1235.067563, "trades": 53, "taker_buy_base": 28159.2, "taker_buy_quote": 532.223351 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01905, "high": 0.01912, "low": 0.01888, "close": 0.01896, "volume": 283853.8, "close_time": 1773993599999, "quote_volume": 5390.310881, "trades": 215, "taker_buy_base": 99196.8, "taker_buy_quote": 1885.475681 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01898, "high": 0.01926, "low": 0.01895, "close": 0.01919, "volume": 216740.1, "close_time": 1774007999999, "quote_volume": 4136.183937, "trades": 181, "taker_buy_base": 123743.9, "taker_buy_quote": 2362.704496 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01922, "high": 0.01929, "low": 0.01905, "close": 0.0191, "volume": 216361.8, "close_time": 1774022399999, "quote_volume": 4142.019104, "trades": 176, "taker_buy_base": 119667.1, "taker_buy_quote": 2290.648805 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01911, "high": 0.01911, "low": 0.01865, "close": 0.0188, "volume": 214819.6, "close_time": 1774036799999, "quote_volume": 4048.834136, "trades": 154, "taker_buy_base": 32632.1, "taker_buy_quote": 615.559165 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01881, "high": 0.019, "low": 0.0187, "close": 0.01895, "volume": 156109.1, "close_time": 1774051199999, "quote_volume": 2937.036713, "trades": 102, "taker_buy_base": 49817.4, "taker_buy_quote": 939.477433 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01899, "high": 0.01912, "low": 0.0189, "close": 0.01891, "volume": 60936.3, "close_time": 1774065599999, "quote_volume": 1156.992076, "trades": 46, "taker_buy_base": 27666.5, "taker_buy_quote": 525.300879 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01892, "high": 0.01914, "low": 0.01892, "close": 0.019, "volume": 81311.9, "close_time": 1774079999999, "quote_volume": 1546.045986, "trades": 65, "taker_buy_base": 44898.8, "taker_buy_quote": 853.111846 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01904, "high": 0.02045, "low": 0.01904, "close": 0.01974, "volume": 1618568.8, "close_time": 1774094399999, "quote_volume": 32033.422904, "trades": 908, "taker_buy_base": 989548.9, "taker_buy_quote": 19536.135247 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01976, "high": 0.02114, "low": 0.01975, "close": 0.0206, "volume": 2800495.4, "close_time": 1774108799999, "quote_volume": 57088.924104, "trades": 1227, "taker_buy_base": 1483770.9, "taker_buy_quote": 30193.215247 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02061, "high": 0.02122, "low": 0.02044, "close": 0.02067, "volume": 1938435.0, "close_time": 1774123199999, "quote_volume": 40388.352982, "trades": 1082, "taker_buy_base": 915565.8, "taker_buy_quote": 19094.915272 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02068, "high": 0.02091, "low": 0.02007, "close": 0.02007, "volume": 2087058.1, "close_time": 1774137599999, "quote_volume": 43004.18358, "trades": 712, "taker_buy_base": 735502.8, "taker_buy_quote": 15185.920228 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02006, "high": 0.02129, "low": 0.01976, "close": 0.0209, "volume": 1079996.6, "close_time": 1774151999999, "quote_volume": 22505.349934, "trades": 552, "taker_buy_base": 507610.3, "taker_buy_quote": 10589.326431 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02091, "high": 0.02126, "low": 0.02063, "close": 0.02067, "volume": 1034686.2, "close_time": 1774166399999, "quote_volume": 21603.717462, "trades": 438, "taker_buy_base": 697610.4, "taker_buy_quote": 14580.340131 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02065, "high": 0.02117, "low": 0.02053, "close": 0.02073, "volume": 2258688.3, "close_time": 1774180799999, "quote_volume": 47311.071464, "trades": 738, "taker_buy_base": 1140815.0, "taker_buy_quote": 23839.144286 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02077, "high": 0.02234, "low": 0.02077, "close": 0.02203, "volume": 2084278.1, "close_time": 1774195199999, "quote_volume": 44642.121811, "trades": 835, "taker_buy_base": 1312678.9, "taker_buy_quote": 28185.207273 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02217, "high": 0.02386, "low": 0.02195, "close": 0.02304, "volume": 7290015.9, "close_time": 1774209599999, "quote_volume": 167461.654845, "trades": 2931, "taker_buy_base": 3730654.4, "taker_buy_quote": 85755.009406 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02305, "high": 0.02376, "low": 0.02146, "close": 0.02162, "volume": 4667632.0, "close_time": 1774223999999, "quote_volume": 106910.884436, "trades": 1405, "taker_buy_base": 2555979.1, "taker_buy_quote": 58362.739526 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02166, "high": 0.02202, "low": 0.02122, "close": 0.0215, "volume": 1339175.8, "close_time": 1774238399999, "quote_volume": 29037.514428, "trades": 624, "taker_buy_base": 454810.9, "taker_buy_quote": 9852.555459 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02153, "high": 0.02193, "low": 0.02096, "close": 0.02109, "volume": 1075825.2, "close_time": 1774252799999, "quote_volume": 23084.057927, "trades": 476, "taker_buy_base": 617044.2, "taker_buy_quote": 13255.516591 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02113, "high": 0.0238, "low": 0.02113, "close": 0.02361, "volume": 2750866.5, "close_time": 1774267199999, "quote_volume": 61994.820683, "trades": 1411, "taker_buy_base": 1515030.6, "taker_buy_quote": 34041.611198 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0236, "high": 0.02556, "low": 0.02334, "close": 0.02402, "volume": 5408767.3, "close_time": 1774281599999, "quote_volume": 132397.761749, "trades": 2410, "taker_buy_base": 2680907.7, "taker_buy_quote": 65733.089678 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02405, "high": 0.02442, "low": 0.02295, "close": 0.02301, "volume": 2338237.4, "close_time": 1774295999999, "quote_volume": 55493.431748, "trades": 946, "taker_buy_base": 851303.3, "taker_buy_quote": 20317.869613 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02307, "high": 0.02364, "low": 0.02296, "close": 0.02363, "volume": 520688.3, "close_time": 1774310399999, "quote_volume": 12068.316165, "trades": 298, "taker_buy_base": 330414.5, "taker_buy_quote": 7659.258425 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02365, "high": 0.02398, "low": 0.02233, "close": 0.02276, "volume": 1188580.3, "close_time": 1774324799999, "quote_volume": 27358.268412, "trades": 561, "taker_buy_base": 653958.8, "taker_buy_quote": 14997.34384 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02277, "high": 0.02501, "low": 0.02268, "close": 0.02444, "volume": 3369061.9, "close_time": 1774339199999, "quote_volume": 81002.672015, "trades": 1558, "taker_buy_base": 1687278.9, "taker_buy_quote": 40739.854188 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02453, "high": 0.02487, "low": 0.02259, "close": 0.02269, "volume": 2694275.2, "close_time": 1774353599999, "quote_volume": 63896.602848, "trades": 1066, "taker_buy_base": 1204434.0, "taker_buy_quote": 28725.33595 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02262, "high": 0.02418, "low": 0.02248, "close": 0.0238, "volume": 1476600.9, "close_time": 1774367999999, "quote_volume": 33760.031703, "trades": 581, "taker_buy_base": 683691.4, "taker_buy_quote": 15771.682904 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02378, "high": 0.02387, "low": 0.02281, "close": 0.02285, "volume": 1486975.2, "close_time": 1774382399999, "quote_volume": 34737.313669, "trades": 668, "taker_buy_base": 645285.3, "taker_buy_quote": 15046.324534 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02285, "high": 0.02297, "low": 0.02196, "close": 0.02225, "volume": 780725.4, "close_time": 1774396799999, "quote_volume": 17429.003973, "trades": 298, "taker_buy_base": 157175.3, "taker_buy_quote": 3531.067681 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02225, "high": 0.02252, "low": 0.02157, "close": 0.02187, "volume": 1502755.6, "close_time": 1774411199999, "quote_volume": 32876.408475, "trades": 519, "taker_buy_base": 1009779.2, "taker_buy_quote": 22033.004469 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02182, "high": 0.02203, "low": 0.02157, "close": 0.02189, "volume": 474531.6, "close_time": 1774425599999, "quote_volume": 10328.951603, "trades": 324, "taker_buy_base": 73593.4, "taker_buy_quote": 1605.201314 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02192, "high": 0.02277, "low": 0.02182, "close": 0.02266, "volume": 1290827.9, "close_time": 1774439999999, "quote_volume": 28740.084395, "trades": 464, "taker_buy_base": 567334.2, "taker_buy_quote": 12675.832151 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02272, "high": 0.02374, "low": 0.02243, "close": 0.02352, "volume": 1086056.8, "close_time": 1774454399999, "quote_volume": 24981.637339, "trades": 483, "taker_buy_base": 594109.6, "taker_buy_quote": 13708.206053 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02351, "high": 0.02481, "low": 0.02349, "close": 0.02417, "volume": 2080798.7, "close_time": 1774468799999, "quote_volume": 50191.898964, "trades": 878, "taker_buy_base": 877183.1, "taker_buy_quote": 21157.939653 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02416, "high": 0.02506, "low": 0.02379, "close": 0.0248, "volume": 2893912.2, "close_time": 1774483199999, "quote_volume": 70806.440256, "trades": 1123, "taker_buy_base": 1591104.5, "taker_buy_quote": 39040.289911 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02459, "high": 0.0247, "low": 0.02391, "close": 0.02403, "volume": 489555.9, "close_time": 1774497599999, "quote_volume": 11887.519156, "trades": 202, "taker_buy_base": 280781.9, "taker_buy_quote": 6824.563904 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02415, "high": 0.02463, "low": 0.02371, "close": 0.02461, "volume": 579972.4, "close_time": 1774511999999, "quote_volume": 14113.57161, "trades": 262, "taker_buy_base": 280782.0, "taker_buy_quote": 6845.469768 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02465, "high": 0.02465, "low": 0.02365, "close": 0.02391, "volume": 1456636.5, "close_time": 1774526399999, "quote_volume": 34943.549573, "trades": 522, "taker_buy_base": 637066.8, "taker_buy_quote": 15261.247648 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02387, "high": 0.02431, "low": 0.02347, "close": 0.02405, "volume": 800681.8, "close_time": 1774540799999, "quote_volume": 19174.546587, "trades": 509, "taker_buy_base": 408158.5, "taker_buy_quote": 9798.933185 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02391, "high": 0.02427, "low": 0.02356, "close": 0.02367, "volume": 1351244.9, "close_time": 1774555199999, "quote_volume": 32254.501051, "trades": 586, "taker_buy_base": 714983.5, "taker_buy_quote": 17109.299967 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02372, "high": 0.02475, "low": 0.02367, "close": 0.02419, "volume": 568104.6, "close_time": 1774569599999, "quote_volume": 13649.514786, "trades": 240, "taker_buy_base": 281249.9, "taker_buy_quote": 6750.092109 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02412, "high": 0.02453, "low": 0.02383, "close": 0.02402, "volume": 392531.8, "close_time": 1774583999999, "quote_volume": 9470.171382, "trades": 284, "taker_buy_base": 316969.2, "taker_buy_quote": 7631.7716 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02379, "high": 0.02446, "low": 0.02342, "close": 0.02403, "volume": 1288287.0, "close_time": 1774598399999, "quote_volume": 30851.186335, "trades": 453, "taker_buy_base": 507632.9, "taker_buy_quote": 12176.557326 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02406, "high": 0.0245, "low": 0.0238, "close": 0.024, "volume": 1518555.6, "close_time": 1774612799999, "quote_volume": 36700.819293, "trades": 730, "taker_buy_base": 554059.3, "taker_buy_quote": 13375.24498 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02405, "high": 0.02685, "low": 0.02389, "close": 0.02673, "volume": 3998331.1, "close_time": 1774627199999, "quote_volume": 102971.268159, "trades": 1686, "taker_buy_base": 2025509.4, "taker_buy_quote": 52107.767 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02671, "high": 0.02738, "low": 0.02492, "close": 0.02554, "volume": 5383685.0, "close_time": 1774641599999, "quote_volume": 140617.978153, "trades": 2258, "taker_buy_base": 2552432.3, "taker_buy_quote": 66779.810688 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02556, "high": 0.02572, "low": 0.02422, "close": 0.02455, "volume": 1971475.7, "close_time": 1774655999999, "quote_volume": 49079.149756, "trades": 1192, "taker_buy_base": 1011443.5, "taker_buy_quote": 25214.212024 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02462, "high": 0.02536, "low": 0.02434, "close": 0.02505, "volume": 1521230.3, "close_time": 1774670399999, "quote_volume": 37649.675717, "trades": 1000, "taker_buy_base": 684909.3, "taker_buy_quote": 16913.400687 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0251, "high": 0.02703, "low": 0.02491, "close": 0.02662, "volume": 6126088.9, "close_time": 1774684799999, "quote_volume": 158226.798035, "trades": 2958, "taker_buy_base": 3192804.5, "taker_buy_quote": 82482.688491 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0267, "high": 0.02723, "low": 0.02546, "close": 0.02565, "volume": 3960340.9, "close_time": 1774699199999, "quote_volume": 104329.229909, "trades": 2522, "taker_buy_base": 1745949.5, "taker_buy_quote": 45996.958059 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02573, "high": 0.02628, "low": 0.02526, "close": 0.02611, "volume": 936170.1, "close_time": 1774713599999, "quote_volume": 24061.781039, "trades": 923, "taker_buy_base": 531163.7, "taker_buy_quote": 13635.735215 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02611, "high": 0.02709, "low": 0.02595, "close": 0.02691, "volume": 1876565.8, "close_time": 1774727999999, "quote_volume": 49840.094339, "trades": 1329, "taker_buy_base": 843446.8, "taker_buy_quote": 22372.151039 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02689, "high": 0.02757, "low": 0.02618, "close": 0.02641, "volume": 1733178.4, "close_time": 1774742399999, "quote_volume": 46585.765305, "trades": 988, "taker_buy_base": 867847.3, "taker_buy_quote": 23284.99361 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02639, "high": 0.02779, "low": 0.02629, "close": 0.02747, "volume": 1252583.1, "close_time": 1774756799999, "quote_volume": 33915.569052, "trades": 956, "taker_buy_base": 574350.6, "taker_buy_quote": 15529.923057 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02748, "high": 0.02751, "low": 0.02711, "close": 0.02728, "volume": 761812.3, "close_time": 1774771199999, "quote_volume": 20794.839256, "trades": 688, "taker_buy_base": 448094.7, "taker_buy_quote": 12221.353888 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02721, "high": 0.02723, "low": 0.02674, "close": 0.02723, "volume": 1414205.9, "close_time": 1774785599999, "quote_volume": 38218.819844, "trades": 689, "taker_buy_base": 576640.2, "taker_buy_quote": 15564.393526 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02715, "high": 0.02756, "low": 0.02547, "close": 0.02557, "volume": 3450744.4, "close_time": 1774799999999, "quote_volume": 91316.559179, "trades": 1638, "taker_buy_base": 1953384.1, "taker_buy_quote": 51527.889946 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02563, "high": 0.02584, "low": 0.02477, "close": 0.0249, "volume": 2179185.6, "close_time": 1774814399999, "quote_volume": 54864.105473, "trades": 789, "taker_buy_base": 1253683.7, "taker_buy_quote": 31470.246483 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02496, "high": 0.0253, "low": 0.02419, "close": 0.02527, "volume": 1719759.4, "close_time": 1774828799999, "quote_volume": 42352.280653, "trades": 794, "taker_buy_base": 867222.5, "taker_buy_quote": 21343.675831 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0253, "high": 0.02693, "low": 0.02528, "close": 0.02559, "volume": 3539214.7, "close_time": 1774843199999, "quote_volume": 92189.104928, "trades": 1445, "taker_buy_base": 2194332.9, "taker_buy_quote": 57133.90275 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02555, "high": 0.02568, "low": 0.02441, "close": 0.02501, "volume": 2436645.6, "close_time": 1774857599999, "quote_volume": 60898.26498, "trades": 1344, "taker_buy_base": 1351269.4, "taker_buy_quote": 33737.104744 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02503, "high": 0.02693, "low": 0.02459, "close": 0.0267, "volume": 2891015.6, "close_time": 1774871999999, "quote_volume": 74504.082447, "trades": 1307, "taker_buy_base": 1447895.6, "taker_buy_quote": 37268.206074 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02669, "high": 0.03061, "low": 0.02665, "close": 0.0301, "volume": 10063677.9, "close_time": 1774886399999, "quote_volume": 290580.264989, "trades": 4389, "taker_buy_base": 5155225.9, "taker_buy_quote": 148838.18745 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.03002, "high": 0.031, "low": 0.01922, "close": 0.02151, "volume": 32600449.6, "close_time": 1774900799999, "quote_volume": 760184.906647, "trades": 15208, "taker_buy_base": 16384037.5, "taker_buy_quote": 382672.098854 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02149, "high": 0.02198, "low": 0.02088, "close": 0.02114, "volume": 5134932.1, "close_time": 1774915199999, "quote_volume": 110262.220861, "trades": 3142, "taker_buy_base": 2735525.0, "taker_buy_quote": 58734.802673 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02107, "high": 0.02223, "low": 0.02082, "close": 0.02144, "volume": 2870121.1, "close_time": 1774929599999, "quote_volume": 61856.525488, "trades": 2304, "taker_buy_base": 1314365.9, "taker_buy_quote": 28401.395794 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02142, "high": 0.02156, "low": 0.02035, "close": 0.0205, "volume": 3068075.6, "close_time": 1774943999999, "quote_volume": 64262.055146, "trades": 2154, "taker_buy_base": 1359077.9, "taker_buy_quote": 28466.568856 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02049, "high": 0.02061, "low": 0.01992, "close": 0.02025, "volume": 3115372.2, "close_time": 1774958399999, "quote_volume": 63098.713264, "trades": 1682, "taker_buy_base": 1466533.8, "taker_buy_quote": 29650.328461 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02024, "high": 0.02088, "low": 0.02011, "close": 0.02029, "volume": 3515410.8, "close_time": 1774972799999, "quote_volume": 72317.084731, "trades": 2195, "taker_buy_base": 1535574.1, "taker_buy_quote": 31607.545892 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0203, "high": 0.02375, "low": 0.02027, "close": 0.02301, "volume": 8889049.2, "close_time": 1774987199999, "quote_volume": 199051.665109, "trades": 4815, "taker_buy_base": 4260564.6, "taker_buy_quote": 95503.98224 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0231, "high": 0.02364, "low": 0.02126, "close": 0.02141, "volume": 2697801.9, "close_time": 1775001599999, "quote_volume": 61695.244217, "trades": 540, "taker_buy_base": 1043723.7, "taker_buy_quote": 23884.246423 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02158, "high": 0.02158, "low": 0.02006, "close": 0.02017, "volume": 1427317.8, "close_time": 1775015999999, "quote_volume": 29752.252631, "trades": 359, "taker_buy_base": 715445.9, "taker_buy_quote": 14934.262776 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02016, "high": 0.02066, "low": 0.01932, "close": 0.02037, "volume": 2860751.1, "close_time": 1775030399999, "quote_volume": 57566.011641, "trades": 1351, "taker_buy_base": 1345951.9, "taker_buy_quote": 27094.844691 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0204, "high": 0.02058, "low": 0.01973, "close": 0.01988, "volume": 4071719.7, "close_time": 1775044799999, "quote_volume": 81769.578759, "trades": 1460, "taker_buy_base": 1427834.4, "taker_buy_quote": 28704.856166 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01981, "high": 0.0205, "low": 0.01896, "close": 0.01939, "volume": 3762028.3, "close_time": 1775059199999, "quote_volume": 73076.140882, "trades": 1972, "taker_buy_base": 1558824.9, "taker_buy_quote": 30323.410633 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0194, "high": 0.02031, "low": 0.01936, "close": 0.01966, "volume": 7332133.3, "close_time": 1775073599999, "quote_volume": 146056.541065, "trades": 2660, "taker_buy_base": 3910357.0, "taker_buy_quote": 77907.517921 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01965, "high": 0.02014, "low": 0.01919, "close": 0.0193, "volume": 2736638.4, "close_time": 1775087999999, "quote_volume": 53868.363126, "trades": 1309, "taker_buy_base": 1053835.1, "taker_buy_quote": 20697.34055 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01929, "high": 0.01965, "low": 0.01839, "close": 0.01893, "volume": 2734240.1, "close_time": 1775102399999, "quote_volume": 51541.810884, "trades": 1493, "taker_buy_base": 1651253.3, "taker_buy_quote": 31036.873789 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01891, "high": 0.01896, "low": 0.01816, "close": 0.01849, "volume": 2047504.3, "close_time": 1775116799999, "quote_volume": 37624.930819, "trades": 1110, "taker_buy_base": 1456864.9, "taker_buy_quote": 26716.541572 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0185, "high": 0.01941, "low": 0.01816, "close": 0.0182, "volume": 3986834.4, "close_time": 1775131199999, "quote_volume": 74584.918669, "trades": 1323, "taker_buy_base": 1564049.2, "taker_buy_quote": 29258.985583 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01818, "high": 0.0182, "low": 0.01747, "close": 0.01773, "volume": 4718756.1, "close_time": 1775145599999, "quote_volume": 83782.464224, "trades": 1370, "taker_buy_base": 1914604.7, "taker_buy_quote": 34096.575539 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01784, "high": 0.01828, "low": 0.01763, "close": 0.01823, "volume": 2652985.4, "close_time": 1775159999999, "quote_volume": 47382.319977, "trades": 1204, "taker_buy_base": 1602291.8, "taker_buy_quote": 28591.531252 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01821, "high": 0.01986, "low": 0.01819, "close": 0.01971, "volume": 5706952.4, "close_time": 1775174399999, "quote_volume": 109317.457093, "trades": 2291, "taker_buy_base": 2632353.6, "taker_buy_quote": 50474.953292 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01972, "high": 0.02029, "low": 0.01884, "close": 0.0192, "volume": 3950647.5, "close_time": 1775188799999, "quote_volume": 77291.575023, "trades": 1532, "taker_buy_base": 2147169.1, "taker_buy_quote": 41983.901133 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01916, "high": 0.01916, "low": 0.01836, "close": 0.0186, "volume": 2795579.6, "close_time": 1775203199999, "quote_volume": 52301.459547, "trades": 1171, "taker_buy_base": 1900316.7, "taker_buy_quote": 35555.053386 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01865, "high": 0.01969, "low": 0.01865, "close": 0.01963, "volume": 2948552.9, "close_time": 1775217599999, "quote_volume": 56505.58975, "trades": 1297, "taker_buy_base": 1336076.8, "taker_buy_quote": 25508.275037 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0196, "high": 0.02199, "low": 0.01928, "close": 0.0194, "volume": 10270249.9, "close_time": 1775231999999, "quote_volume": 207303.586496, "trades": 4878, "taker_buy_base": 5022046.3, "taker_buy_quote": 101196.651483 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01938, "high": 0.01943, "low": 0.01881, "close": 0.01903, "volume": 4048823.8, "close_time": 1775246399999, "quote_volume": 77121.015895, "trades": 1463, "taker_buy_base": 2750945.4, "taker_buy_quote": 52377.991669 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01902, "high": 0.01918, "low": 0.01883, "close": 0.019, "volume": 752988.2, "close_time": 1775260799999, "quote_volume": 14306.262655, "trades": 308, "taker_buy_base": 351989.3, "taker_buy_quote": 6677.718589 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01893, "high": 0.01929, "low": 0.01885, "close": 0.01928, "volume": 917296.3, "close_time": 1775275199999, "quote_volume": 17501.43976, "trades": 522, "taker_buy_base": 370233.3, "taker_buy_quote": 7055.926353 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01931, "high": 0.0195, "low": 0.01889, "close": 0.01899, "volume": 1288873.1, "close_time": 1775289599999, "quote_volume": 24709.391673, "trades": 590, "taker_buy_base": 745384.7, "taker_buy_quote": 14282.923251 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01896, "high": 0.01905, "low": 0.01842, "close": 0.01872, "volume": 1592268.1, "close_time": 1775303999999, "quote_volume": 29707.859241, "trades": 501, "taker_buy_base": 765368.1, "taker_buy_quote": 14272.829248 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01869, "high": 0.01875, "low": 0.01835, "close": 0.01861, "volume": 1177363.2, "close_time": 1775318399999, "quote_volume": 21796.871804, "trades": 354, "taker_buy_base": 676077.3, "taker_buy_quote": 12486.610809 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01858, "high": 0.01867, "low": 0.018, "close": 0.01844, "volume": 1909694.9, "close_time": 1775332799999, "quote_volume": 35003.504698, "trades": 643, "taker_buy_base": 789810.5, "taker_buy_quote": 14511.167003 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01834, "high": 0.01863, "low": 0.01824, "close": 0.01838, "volume": 611503.1, "close_time": 1775347199999, "quote_volume": 11270.063138, "trades": 287, "taker_buy_base": 392592.1, "taker_buy_quote": 7234.147249 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01833, "high": 0.01847, "low": 0.01803, "close": 0.01803, "volume": 414232.0, "close_time": 1775361599999, "quote_volume": 7557.863787, "trades": 260, "taker_buy_base": 290822.3, "taker_buy_quote": 5311.611221 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01803, "high": 0.01814, "low": 0.01773, "close": 0.0179, "volume": 626579.7, "close_time": 1775375999999, "quote_volume": 11259.383515, "trades": 328, "taker_buy_base": 332559.8, "taker_buy_quote": 5981.55026 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01793, "high": 0.01825, "low": 0.01791, "close": 0.01793, "volume": 876845.8, "close_time": 1775390399999, "quote_volume": 15840.639299, "trades": 494, "taker_buy_base": 420753.1, "taker_buy_quote": 7596.206516 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01795, "high": 0.01817, "low": 0.01772, "close": 0.01791, "volume": 1152807.2, "close_time": 1775404799999, "quote_volume": 20623.093557, "trades": 444, "taker_buy_base": 474458.8, "taker_buy_quote": 8495.916021 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01792, "high": 0.01825, "low": 0.01772, "close": 0.01775, "volume": 1112964.8, "close_time": 1775419199999, "quote_volume": 19965.178799, "trades": 530, "taker_buy_base": 663897.4, "taker_buy_quote": 11887.045995 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01774, "high": 0.01793, "low": 0.01765, "close": 0.01788, "volume": 818472.5, "close_time": 1775433599999, "quote_volume": 14555.159342, "trades": 347, "taker_buy_base": 545975.1, "taker_buy_quote": 9711.813355 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01795, "high": 0.01826, "low": 0.01788, "close": 0.01802, "volume": 740537.6, "close_time": 1775447999999, "quote_volume": 13371.114696, "trades": 514, "taker_buy_base": 431379.6, "taker_buy_quote": 7787.07522 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01803, "high": 0.01915, "low": 0.01801, "close": 0.01873, "volume": 2572184.6, "close_time": 1775462399999, "quote_volume": 47618.909819, "trades": 1041, "taker_buy_base": 1443214.6, "taker_buy_quote": 26730.543289 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01876, "high": 0.0189, "low": 0.01826, "close": 0.01828, "volume": 1653442.3, "close_time": 1775476799999, "quote_volume": 30568.12625, "trades": 521, "taker_buy_base": 917193.4, "taker_buy_quote": 16921.965173 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01839, "high": 0.01844, "low": 0.01797, "close": 0.01824, "volume": 1640506.6, "close_time": 1775491199999, "quote_volume": 29747.319898, "trades": 470, "taker_buy_base": 811860.9, "taker_buy_quote": 14752.370176 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01812, "high": 0.01858, "low": 0.01807, "close": 0.01834, "volume": 1754986.3, "close_time": 1775505599999, "quote_volume": 32095.034647, "trades": 542, "taker_buy_base": 1006527.8, "taker_buy_quote": 18458.671679 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01838, "high": 0.01889, "low": 0.01831, "close": 0.01855, "volume": 750730.1, "close_time": 1775519999999, "quote_volume": 13970.146507, "trades": 392, "taker_buy_base": 333759.8, "taker_buy_quote": 6208.262433 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01854, "high": 0.0187, "low": 0.01802, "close": 0.01804, "volume": 803487.3, "close_time": 1775534399999, "quote_volume": 14709.61716, "trades": 393, "taker_buy_base": 408884.8, "taker_buy_quote": 7456.591101 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01812, "high": 0.01818, "low": 0.01781, "close": 0.01792, "volume": 473329.5, "close_time": 1775548799999, "quote_volume": 8513.616268, "trades": 206, "taker_buy_base": 187099.7, "taker_buy_quote": 3367.032802 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0179, "high": 0.01811, "low": 0.01772, "close": 0.01781, "volume": 394180.1, "close_time": 1775563199999, "quote_volume": 7084.515758, "trades": 161, "taker_buy_base": 215116.6, "taker_buy_quote": 3875.737253 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01779, "high": 0.01819, "low": 0.01768, "close": 0.01819, "volume": 402337.0, "close_time": 1775577599999, "quote_volume": 7251.507573, "trades": 194, "taker_buy_base": 112142.6, "taker_buy_quote": 2024.252954 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01818, "high": 0.01926, "low": 0.01815, "close": 0.01843, "volume": 2416550.6, "close_time": 1775591999999, "quote_volume": 44838.334577, "trades": 781, "taker_buy_base": 911704.0, "taker_buy_quote": 16962.430356 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01843, "high": 0.01942, "low": 0.01821, "close": 0.01921, "volume": 2030498.3, "close_time": 1775606399999, "quote_volume": 38535.977282, "trades": 600, "taker_buy_base": 1537854.6, "taker_buy_quote": 29112.879351 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01922, "high": 0.01975, "low": 0.01903, "close": 0.01946, "volume": 780799.4, "close_time": 1775620799999, "quote_volume": 15101.037768, "trades": 311, "taker_buy_base": 376700.2, "taker_buy_quote": 7256.659737 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01939, "high": 0.01952, "low": 0.01907, "close": 0.0191, "volume": 570094.3, "close_time": 1775635199999, "quote_volume": 10953.490485, "trades": 220, "taker_buy_base": 300794.2, "taker_buy_quote": 5787.80468 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01914, "high": 0.01923, "low": 0.019, "close": 0.01902, "volume": 212832.1, "close_time": 1775649599999, "quote_volume": 4068.369619, "trades": 101, "taker_buy_base": 89033.5, "taker_buy_quote": 1704.462369 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01909, "high": 0.01923, "low": 0.01877, "close": 0.01909, "volume": 446920.2, "close_time": 1775663999999, "quote_volume": 8483.794823, "trades": 142, "taker_buy_base": 132596.6, "taker_buy_quote": 2515.650176 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01912, "high": 0.01922, "low": 0.01888, "close": 0.01901, "volume": 566211.2, "close_time": 1775678399999, "quote_volume": 10796.974181, "trades": 239, "taker_buy_base": 336839.0, "taker_buy_quote": 6418.581087 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01903, "high": 0.01905, "low": 0.01868, "close": 0.01875, "volume": 278623.1, "close_time": 1775692799999, "quote_volume": 5246.258584, "trades": 106, "taker_buy_base": 101726.6, "taker_buy_quote": 1914.283176 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01876, "high": 0.01905, "low": 0.01848, "close": 0.01897, "volume": 867173.5, "close_time": 1775707199999, "quote_volume": 16218.398434, "trades": 281, "taker_buy_base": 209114.5, "taker_buy_quote": 3914.435932 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01899, "high": 0.01931, "low": 0.01893, "close": 0.01925, "volume": 369378.3, "close_time": 1775721599999, "quote_volume": 7077.901633, "trades": 113, "taker_buy_base": 78151.6, "taker_buy_quote": 1496.309228 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01924, "high": 0.01965, "low": 0.01915, "close": 0.01944, "volume": 478963.0, "close_time": 1775735999999, "quote_volume": 9264.616352, "trades": 130, "taker_buy_base": 205409.0, "taker_buy_quote": 3962.306671 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0194, "high": 0.01952, "low": 0.019, "close": 0.01938, "volume": 580379.6, "close_time": 1775750399999, "quote_volume": 11188.88265, "trades": 187, "taker_buy_base": 341779.2, "taker_buy_quote": 6593.860841 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01938, "high": 0.01974, "low": 0.01921, "close": 0.01974, "volume": 652312.7, "close_time": 1775764799999, "quote_volume": 12731.293351, "trades": 197, "taker_buy_base": 322056.3, "taker_buy_quote": 6287.120817 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01975, "high": 0.02013, "low": 0.01964, "close": 0.01974, "volume": 581522.8, "close_time": 1775779199999, "quote_volume": 11527.968262, "trades": 222, "taker_buy_base": 217372.1, "taker_buy_quote": 4300.161433 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01984, "high": 0.02035, "low": 0.01975, "close": 0.02024, "volume": 383131.2, "close_time": 1775793599999, "quote_volume": 7670.134262, "trades": 143, "taker_buy_base": 178665.5, "taker_buy_quote": 3578.940546 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02023, "high": 0.0203, "low": 0.01985, "close": 0.01989, "volume": 779594.0, "close_time": 1775807999999, "quote_volume": 15625.517283, "trades": 215, "taker_buy_base": 388855.9, "taker_buy_quote": 7785.363123 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01985, "high": 0.02018, "low": 0.01968, "close": 0.01972, "volume": 1111680.9, "close_time": 1775822399999, "quote_volume": 22126.896727, "trades": 323, "taker_buy_base": 654498.6, "taker_buy_quote": 13034.567291 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01976, "high": 0.01985, "low": 0.01962, "close": 0.01977, "volume": 391039.0, "close_time": 1775836799999, "quote_volume": 7717.894245, "trades": 166, "taker_buy_base": 188478.4, "taker_buy_quote": 3717.387219 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01978, "high": 0.02022, "low": 0.0197, "close": 0.01977, "volume": 964831.9, "close_time": 1775851199999, "quote_volume": 19206.331635, "trades": 354, "taker_buy_base": 424760.8, "taker_buy_quote": 8454.334054 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.01977, "high": 0.02011, "low": 0.01975, "close": 0.01983, "volume": 675744.1, "close_time": 1775865599999, "quote_volume": 13453.54652, "trades": 209, "taker_buy_base": 326671.6, "taker_buy_quote": 6498.521524 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01977, "high": 0.01989, "low": 0.01957, "close": 0.01971, "volume": 317320.8, "close_time": 1775879999999, "quote_volume": 6269.187779, "trades": 139, "taker_buy_base": 157189.2, "taker_buy_quote": 3103.106086 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0197, "high": 0.02, "low": 0.01964, "close": 0.0198, "volume": 562751.0, "close_time": 1775894399999, "quote_volume": 11136.32781, "trades": 213, "taker_buy_base": 236108.3, "taker_buy_quote": 4664.647786 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.01981, "high": 0.01982, "low": 0.01943, "close": 0.01947, "volume": 432662.9, "close_time": 1775908799999, "quote_volume": 8458.08079, "trades": 137, "taker_buy_base": 262746.2, "taker_buy_quote": 5127.945015 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01947, "high": 0.01949, "low": 0.01934, "close": 0.01938, "volume": 90293.3, "close_time": 1775923199999, "quote_volume": 1753.500568, "trades": 40, "taker_buy_base": 51140.7, "taker_buy_quote": 993.277024 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01945, "high": 0.01956, "low": 0.01945, "close": 0.01956, "volume": 35815.7, "close_time": 1775937599999, "quote_volume": 699.303811, "trades": 8, "taker_buy_base": 35815.7, "taker_buy_quote": 699.303811 } ] }, "1d": { "count": 499, "start_date": "2024-11-29T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.352, "high": 0.4899, "low": 0.345, "close": 0.3715, "volume": 233114.0, "close_time": 1732924799999, "quote_volume": 84921.21613, "trades": 1637, "taker_buy_base": 114567.1, "taker_buy_quote": 41808.99486 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.3709, "high": 0.3907, "low": 0.3651, "close": 0.3862, "volume": 219395.1, "close_time": 1733011199999, "quote_volume": 83510.52965, "trades": 1143, "taker_buy_base": 81036.4, "taker_buy_quote": 30994.57114 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.3854, "high": 0.3879, "low": 0.361, "close": 0.3674, "volume": 341518.1, "close_time": 1733097599999, "quote_volume": 127173.07612, "trades": 965, "taker_buy_base": 150736.3, "taker_buy_quote": 56528.13865 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.3669, "high": 0.3707, "low": 0.331, "close": 0.3608, "volume": 135856.1, "close_time": 1733183999999, "quote_volume": 46922.7212, "trades": 847, "taker_buy_base": 43754.7, "taker_buy_quote": 15174.65217 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.3618, "high": 0.4209, "low": 0.3599, "close": 0.4004, "volume": 633229.3, "close_time": 1733270399999, "quote_volume": 250373.51585, "trades": 1785, "taker_buy_base": 369242.2, "taker_buy_quote": 146619.61921 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3971, "high": 0.4126, "low": 0.3776, "close": 0.3877, "volume": 165415.2, "close_time": 1733356799999, "quote_volume": 66029.89487, "trades": 875, "taker_buy_base": 100450.2, "taker_buy_quote": 40161.11421 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.3959, "high": 0.4647, "low": 0.3752, "close": 0.4339, "volume": 659033.3, "close_time": 1733443199999, "quote_volume": 286351.03624, "trades": 3528, "taker_buy_base": 368045.6, "taker_buy_quote": 161552.02087 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.4321, "high": 0.4635, "low": 0.4095, "close": 0.441, "volume": 617374.1, "close_time": 1733529599999, "quote_volume": 270187.64994, "trades": 3925, "taker_buy_base": 377926.6, "taker_buy_quote": 165785.14947 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.4411, "high": 0.4613, "low": 0.4298, "close": 0.4333, "volume": 536183.3, "close_time": 1733615999999, "quote_volume": 238600.89065, "trades": 2371, "taker_buy_base": 200225.8, "taker_buy_quote": 89353.18442 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.4339, "high": 0.4554, "low": 0.4189, "close": 0.4286, "volume": 369881.0, "close_time": 1733702399999, "quote_volume": 159316.89924, "trades": 2280, "taker_buy_base": 153061.0, "taker_buy_quote": 65757.92372 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.4273, "high": 0.4281, "low": 0.09, "close": 0.3441, "volume": 800710.6, "close_time": 1733788799999, "quote_volume": 291871.33363, "trades": 2498, "taker_buy_base": 217064.5, "taker_buy_quote": 79862.59539 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.3429, "high": 0.347, "low": 0.3019, "close": 0.327, "volume": 599471.9, "close_time": 1733875199999, "quote_volume": 193140.96012, "trades": 7876, "taker_buy_base": 374426.7, "taker_buy_quote": 121383.31395 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.3255, "high": 0.3901, "low": 0.3125, "close": 0.3851, "volume": 468515.1, "close_time": 1733961599999, "quote_volume": 168729.65321, "trades": 5172, "taker_buy_base": 229198.9, "taker_buy_quote": 82961.84646 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.3866, "high": 0.4575, "low": 0.3866, "close": 0.4123, "volume": 1206650.6, "close_time": 1734047999999, "quote_volume": 513555.86684, "trades": 14568, "taker_buy_base": 590757.6, "taker_buy_quote": 252126.28513 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.4124, "high": 0.4452, "low": 0.3998, "close": 0.4236, "volume": 664166.0, "close_time": 1734134399999, "quote_volume": 279899.31683, "trades": 5633, "taker_buy_base": 251825.3, "taker_buy_quote": 106911.32602 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.4236, "high": 0.432, "low": 0.376, "close": 0.385, "volume": 219246.2, "close_time": 1734220799999, "quote_volume": 88756.51749, "trades": 2690, "taker_buy_base": 73841.6, "taker_buy_quote": 29600.29614 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.3848, "high": 0.499, "low": 0.3711, "close": 0.4559, "volume": 1843843.4, "close_time": 1734307199999, "quote_volume": 829321.9233, "trades": 22766, "taker_buy_base": 1046365.7, "taker_buy_quote": 470618.90416 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.4557, "high": 0.4829, "low": 0.4071, "close": 0.4079, "volume": 2358903.8, "close_time": 1734393599999, "quote_volume": 1011455.15572, "trades": 14180, "taker_buy_base": 1071789.2, "taker_buy_quote": 460421.03012 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.4078, "high": 0.4093, "low": 0.3816, "close": 0.3875, "volume": 331218.9, "close_time": 1734479999999, "quote_volume": 131009.21386, "trades": 7077, "taker_buy_base": 173389.5, "taker_buy_quote": 68615.70026 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.3889, "high": 0.4068, "low": 0.35, "close": 0.3659, "volume": 450185.1, "close_time": 1734566399999, "quote_volume": 171564.70363, "trades": 5273, "taker_buy_base": 213984.7, "taker_buy_quote": 81900.92753 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.3658, "high": 0.3799, "low": 0.3181, "close": 0.3334, "volume": 756264.1, "close_time": 1734652799999, "quote_volume": 262335.17022, "trades": 5640, "taker_buy_base": 349947.5, "taker_buy_quote": 121936.91588 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.3346, "high": 0.46, "low": 0.2829, "close": 0.3607, "volume": 645242.3, "close_time": 1734739199999, "quote_volume": 217184.45454, "trades": 5033, "taker_buy_base": 322321.7, "taker_buy_quote": 109879.52957 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.3599, "high": 0.3901, "low": 0.3227, "close": 0.3317, "volume": 373855.4, "close_time": 1734825599999, "quote_volume": 131364.65601, "trades": 2733, "taker_buy_base": 180805.1, "taker_buy_quote": 63790.89705 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.3311, "high": 0.3431, "low": 0.3182, "close": 0.327, "volume": 284362.8, "close_time": 1734911999999, "quote_volume": 93460.74458, "trades": 3093, "taker_buy_base": 132910.0, "taker_buy_quote": 43723.95965 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.3267, "high": 0.3655, "low": 0.3148, "close": 0.359, "volume": 333714.8, "close_time": 1734998399999, "quote_volume": 111743.68115, "trades": 3321, "taker_buy_base": 163883.6, "taker_buy_quote": 55013.52986 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.3607, "high": 0.3683, "low": 0.3423, "close": 0.3616, "volume": 219877.1, "close_time": 1735084799999, "quote_volume": 78538.34363, "trades": 1914, "taker_buy_base": 98403.1, "taker_buy_quote": 35225.31472 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.3601, "high": 0.3828, "low": 0.3597, "close": 0.3734, "volume": 241571.7, "close_time": 1735171199999, "quote_volume": 90112.83682, "trades": 2630, "taker_buy_base": 116270.3, "taker_buy_quote": 43371.31141 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.373, "high": 0.3761, "low": 0.338, "close": 0.3419, "volume": 193028.0, "close_time": 1735257599999, "quote_volume": 68612.62292, "trades": 1724, "taker_buy_base": 83441.8, "taker_buy_quote": 29608.65962 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.3439, "high": 0.3621, "low": 0.327, "close": 0.3296, "volume": 330765.1, "close_time": 1735343999999, "quote_volume": 113318.44278, "trades": 2276, "taker_buy_base": 152978.6, "taker_buy_quote": 52248.91504 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.3305, "high": 0.3467, "low": 0.3206, "close": 0.33, "volume": 447186.5, "close_time": 1735430399999, "quote_volume": 146635.38036, "trades": 1675, "taker_buy_base": 140220.5, "taker_buy_quote": 45920.96682 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.3285, "high": 0.3287, "low": 0.3001, "close": 0.3045, "volume": 366226.5, "close_time": 1735516799999, "quote_volume": 115106.53371, "trades": 1631, "taker_buy_base": 231966.4, "taker_buy_quote": 73418.83247 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.3041, "high": 0.3128, "low": 0.295, "close": 0.301, "volume": 311528.1, "close_time": 1735603199999, "quote_volume": 94787.78413, "trades": 1133, "taker_buy_base": 157496.3, "taker_buy_quote": 48006.33034 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.2975, "high": 0.3084, "low": 0.2866, "close": 0.2879, "volume": 281304.1, "close_time": 1735689599999, "quote_volume": 84014.63843, "trades": 651, "taker_buy_base": 99739.7, "taker_buy_quote": 29769.26156 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.2893, "high": 0.2973, "low": 0.2826, "close": 0.2951, "volume": 502673.3, "close_time": 1735775999999, "quote_volume": 145421.49817, "trades": 843, "taker_buy_base": 217908.4, "taker_buy_quote": 63434.47277 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2974, "high": 0.3213, "low": 0.2945, "close": 0.3183, "volume": 475415.9, "close_time": 1735862399999, "quote_volume": 147211.74891, "trades": 1246, "taker_buy_base": 245132.6, "taker_buy_quote": 75985.82682 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.3208, "high": 0.3769, "low": 0.308, "close": 0.3727, "volume": 835310.4, "close_time": 1735948799999, "quote_volume": 298805.57983, "trades": 2368, "taker_buy_base": 431513.9, "taker_buy_quote": 153944.19966 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.3745, "high": 0.4202, "low": 0.365, "close": 0.4055, "volume": 1262589.5, "close_time": 1736035199999, "quote_volume": 486398.60393, "trades": 4060, "taker_buy_base": 652964.7, "taker_buy_quote": 252040.01705 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.4082, "high": 0.4084, "low": 0.3894, "close": 0.4003, "volume": 369957.3, "close_time": 1736121599999, "quote_volume": 146356.38453, "trades": 1340, "taker_buy_base": 125632.7, "taker_buy_quote": 49681.55738 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.4023, "high": 0.4067, "low": 0.3805, "close": 0.3911, "volume": 572033.7, "close_time": 1736207999999, "quote_volume": 222339.26763, "trades": 1413, "taker_buy_base": 265907.8, "taker_buy_quote": 103372.52401 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.3906, "high": 0.3962, "low": 0.3616, "close": 0.3644, "volume": 675239.9, "close_time": 1736294399999, "quote_volume": 254508.02284, "trades": 1368, "taker_buy_base": 328366.5, "taker_buy_quote": 123617.74505 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.3656, "high": 0.3656, "low": 0.3067, "close": 0.356, "volume": 663175.1, "close_time": 1736380799999, "quote_volume": 223047.32571, "trades": 1283, "taker_buy_base": 346776.2, "taker_buy_quote": 117206.57165 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.3535, "high": 0.3546, "low": 0.3022, "close": 0.3074, "volume": 438535.8, "close_time": 1736467199999, "quote_volume": 139224.10282, "trades": 1180, "taker_buy_base": 195219.4, "taker_buy_quote": 62392.22741 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.3076, "high": 0.3365, "low": 0.3048, "close": 0.3226, "volume": 831294.2, "close_time": 1736553599999, "quote_volume": 270332.0828, "trades": 1480, "taker_buy_base": 365457.0, "taker_buy_quote": 118940.42081 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.3215, "high": 0.3245, "low": 0.3065, "close": 0.3135, "volume": 369362.0, "close_time": 1736639999999, "quote_volume": 115939.85199, "trades": 844, "taker_buy_base": 228851.8, "taker_buy_quote": 71677.01309 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.3145, "high": 0.3145, "low": 0.2968, "close": 0.3008, "volume": 274028.3, "close_time": 1736726399999, "quote_volume": 84012.6371, "trades": 605, "taker_buy_base": 126481.8, "taker_buy_quote": 38967.3647 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.3003, "high": 0.3099, "low": 0.2667, "close": 0.2934, "volume": 733227.4, "close_time": 1736812799999, "quote_volume": 207905.81356, "trades": 1495, "taker_buy_base": 290784.2, "taker_buy_quote": 82605.19711 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.2943, "high": 0.3041, "low": 0.288, "close": 0.2987, "volume": 340776.4, "close_time": 1736899199999, "quote_volume": 100660.62313, "trades": 980, "taker_buy_base": 206323.1, "taker_buy_quote": 60995.38867 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2992, "high": 0.325, "low": 0.2848, "close": 0.3218, "volume": 809187.8, "close_time": 1736985599999, "quote_volume": 247738.71126, "trades": 1945, "taker_buy_base": 384019.8, "taker_buy_quote": 117992.60734 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.3221, "high": 0.3329, "low": 0.3051, "close": 0.3152, "volume": 447478.7, "close_time": 1737071999999, "quote_volume": 142101.7489, "trades": 1334, "taker_buy_base": 204267.6, "taker_buy_quote": 65377.17763 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.3164, "high": 0.3405, "low": 0.3157, "close": 0.3286, "volume": 381943.7, "close_time": 1737158399999, "quote_volume": 125260.30335, "trades": 883, "taker_buy_base": 182117.7, "taker_buy_quote": 59755.62029 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.327, "high": 0.3312, "low": 0.2859, "close": 0.2964, "volume": 910290.9, "close_time": 1737244799999, "quote_volume": 268648.02455, "trades": 2044, "taker_buy_base": 303797.4, "taker_buy_quote": 90124.47139 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.2947, "high": 0.3088, "low": 0.2513, "close": 0.2559, "volume": 630108.8, "close_time": 1737331199999, "quote_volume": 175746.44015, "trades": 1407, "taker_buy_base": 314650.9, "taker_buy_quote": 87619.37277 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.2552, "high": 0.2705, "low": 0.2233, "close": 0.2349, "volume": 896081.2, "close_time": 1737417599999, "quote_volume": 218127.44103, "trades": 1854, "taker_buy_base": 357551.4, "taker_buy_quote": 88349.59517 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.2323, "high": 0.26, "low": 0.2247, "close": 0.249, "volume": 635402.5, "close_time": 1737503999999, "quote_volume": 155263.35287, "trades": 1293, "taker_buy_base": 310977.4, "taker_buy_quote": 76013.87528 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.2488, "high": 0.2506, "low": 0.2394, "close": 0.241, "volume": 736561.9, "close_time": 1737590399999, "quote_volume": 181162.21333, "trades": 1233, "taker_buy_base": 355072.3, "taker_buy_quote": 87355.03648 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.24, "high": 0.2412, "low": 0.2209, "close": 0.2295, "volume": 1229786.3, "close_time": 1737676799999, "quote_volume": 283426.04208, "trades": 2468, "taker_buy_base": 603654.6, "taker_buy_quote": 139358.79135 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.2294, "high": 0.2344, "low": 0.2137, "close": 0.2149, "volume": 1055758.3, "close_time": 1737763199999, "quote_volume": 237747.18444, "trades": 1466, "taker_buy_base": 542578.0, "taker_buy_quote": 122162.39136 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.2148, "high": 0.3, "low": 0.205, "close": 0.2106, "volume": 921517.2, "close_time": 1737849599999, "quote_volume": 195742.44646, "trades": 1535, "taker_buy_base": 412708.6, "taker_buy_quote": 88051.25517 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.2105, "high": 0.2212, "low": 0.2042, "close": 0.2044, "volume": 1090095.1, "close_time": 1737935999999, "quote_volume": 233040.16258, "trades": 2207, "taker_buy_base": 510448.3, "taker_buy_quote": 109052.17434 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.2043, "high": 0.2072, "low": 0.1781, "close": 0.2038, "volume": 3158032.7, "close_time": 1738022399999, "quote_volume": 607753.63224, "trades": 5072, "taker_buy_base": 1531092.1, "taker_buy_quote": 294689.9353 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.2055, "high": 0.2083, "low": 0.1804, "close": 0.1808, "volume": 308628.4, "close_time": 1738108799999, "quote_volume": 61513.50493, "trades": 538, "taker_buy_base": 171658.9, "taker_buy_quote": 34195.01813 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.1817, "high": 0.2058, "low": 0.18, "close": 0.1941, "volume": 553719.9, "close_time": 1738195199999, "quote_volume": 106339.04364, "trades": 591, "taker_buy_base": 334460.9, "taker_buy_quote": 63918.40978 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1943, "high": 0.236, "low": 0.1914, "close": 0.2236, "volume": 1625289.3, "close_time": 1738281599999, "quote_volume": 364228.48341, "trades": 1846, "taker_buy_base": 968160.6, "taker_buy_quote": 217710.53243 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.2235, "high": 0.239, "low": 0.2207, "close": 0.2234, "volume": 603194.1, "close_time": 1738367999999, "quote_volume": 137507.86129, "trades": 1084, "taker_buy_base": 222221.4, "taker_buy_quote": 50896.63417 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.2236, "high": 0.224, "low": 0.195, "close": 0.1966, "volume": 291574.0, "close_time": 1738454399999, "quote_volume": 60364.72499, "trades": 422, "taker_buy_base": 139332.6, "taker_buy_quote": 29055.91313 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1946, "high": 0.1995, "low": 0.1556, "close": 0.1666, "volume": 762889.7, "close_time": 1738540799999, "quote_volume": 140050.2637, "trades": 1039, "taker_buy_base": 285910.1, "taker_buy_quote": 51628.82858 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1672, "high": 0.176, "low": 0.12, "close": 0.173, "volume": 2413163.9, "close_time": 1738627199999, "quote_volume": 350784.06073, "trades": 2913, "taker_buy_base": 1429160.8, "taker_buy_quote": 208261.85884 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1734, "high": 0.1734, "low": 0.1316, "close": 0.1423, "volume": 1096079.6, "close_time": 1738713599999, "quote_volume": 154205.18401, "trades": 1195, "taker_buy_base": 431695.0, "taker_buy_quote": 60721.45993 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1419, "high": 0.1451, "low": 0.1282, "close": 0.1311, "volume": 691917.8, "close_time": 1738799999999, "quote_volume": 94877.95647, "trades": 800, "taker_buy_base": 220907.0, "taker_buy_quote": 30436.80927 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1315, "high": 0.1361, "low": 0.1213, "close": 0.1224, "volume": 692298.4, "close_time": 1738886399999, "quote_volume": 88447.51771, "trades": 471, "taker_buy_base": 457269.2, "taker_buy_quote": 58255.00274 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1231, "high": 0.1381, "low": 0.1152, "close": 0.1205, "volume": 538653.1, "close_time": 1738972799999, "quote_volume": 69120.49243, "trades": 419, "taker_buy_base": 237679.3, "taker_buy_quote": 30379.17129 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1205, "high": 0.1321, "low": 0.1199, "close": 0.1314, "volume": 218148.2, "close_time": 1739059199999, "quote_volume": 26948.75137, "trades": 240, "taker_buy_base": 107642.6, "taker_buy_quote": 13247.7514 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1311, "high": 0.1376, "low": 0.1224, "close": 0.1295, "volume": 337974.0, "close_time": 1739145599999, "quote_volume": 45030.08254, "trades": 437, "taker_buy_base": 161034.0, "taker_buy_quote": 21471.64753 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1291, "high": 0.1392, "low": 0.1257, "close": 0.1331, "volume": 1196523.8, "close_time": 1739231999999, "quote_volume": 162110.15179, "trades": 608, "taker_buy_base": 649777.0, "taker_buy_quote": 87861.11329 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1337, "high": 0.145, "low": 0.1284, "close": 0.1311, "volume": 772229.9, "close_time": 1739318399999, "quote_volume": 107233.81327, "trades": 831, "taker_buy_base": 173853.9, "taker_buy_quote": 23830.64636 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.131, "high": 0.1422, "low": 0.1238, "close": 0.1396, "volume": 802699.2, "close_time": 1739404799999, "quote_volume": 105609.63202, "trades": 738, "taker_buy_base": 387619.8, "taker_buy_quote": 50899.88305 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1395, "high": 0.1424, "low": 0.1338, "close": 0.1375, "volume": 215293.5, "close_time": 1739491199999, "quote_volume": 29598.39452, "trades": 398, "taker_buy_base": 106153.7, "taker_buy_quote": 14608.61135 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1372, "high": 0.145, "low": 0.136, "close": 0.1399, "volume": 478316.5, "close_time": 1739577599999, "quote_volume": 66826.05554, "trades": 492, "taker_buy_base": 250795.7, "taker_buy_quote": 35202.12177 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1391, "high": 0.141, "low": 0.1291, "close": 0.1304, "volume": 157426.3, "close_time": 1739663999999, "quote_volume": 21195.52247, "trades": 156, "taker_buy_base": 67110.6, "taker_buy_quote": 8903.59592 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1299, "high": 0.1309, "low": 0.1243, "close": 0.1252, "volume": 634269.2, "close_time": 1739750399999, "quote_volume": 80735.56192, "trades": 405, "taker_buy_base": 183009.9, "taker_buy_quote": 23309.87041 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1248, "high": 0.1278, "low": 0.1168, "close": 0.1202, "volume": 287516.4, "close_time": 1739836799999, "quote_volume": 35174.70104, "trades": 235, "taker_buy_base": 145934.4, "taker_buy_quote": 17808.31076 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1201, "high": 0.1207, "low": 0.107, "close": 0.1171, "volume": 431600.4, "close_time": 1739923199999, "quote_volume": 48732.45626, "trades": 524, "taker_buy_base": 254052.6, "taker_buy_quote": 28754.47967 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1167, "high": 0.1224, "low": 0.1145, "close": 0.1207, "volume": 538236.8, "close_time": 1740009599999, "quote_volume": 64395.60403, "trades": 496, "taker_buy_base": 259275.9, "taker_buy_quote": 30946.75067 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1204, "high": 0.1321, "low": 0.12, "close": 0.1321, "volume": 382084.6, "close_time": 1740095999999, "quote_volume": 49204.13405, "trades": 374, "taker_buy_base": 185364.2, "taker_buy_quote": 23938.78846 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.132, "high": 0.14, "low": 0.1235, "close": 0.1246, "volume": 734233.5, "close_time": 1740182399999, "quote_volume": 96643.92175, "trades": 708, "taker_buy_base": 447378.3, "taker_buy_quote": 58020.98993 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1238, "high": 0.177, "low": 0.1229, "close": 0.1373, "volume": 1113783.5, "close_time": 1740268799999, "quote_volume": 149022.7377, "trades": 966, "taker_buy_base": 674212.1, "taker_buy_quote": 90017.71374 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1372, "high": 0.17, "low": 0.1343, "close": 0.1388, "volume": 2289214.2, "close_time": 1740355199999, "quote_volume": 329473.04336, "trades": 2096, "taker_buy_base": 970490.0, "taker_buy_quote": 139882.58941 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1384, "high": 0.141, "low": 0.1113, "close": 0.1126, "volume": 561586.6, "close_time": 1740441599999, "quote_volume": 72199.73344, "trades": 739, "taker_buy_base": 221164.0, "taker_buy_quote": 28254.31529 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1131, "high": 0.1219, "low": 0.1063, "close": 0.1202, "volume": 1126899.0, "close_time": 1740527999999, "quote_volume": 127886.47613, "trades": 1260, "taker_buy_base": 595884.5, "taker_buy_quote": 67639.18156 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1194, "high": 0.124, "low": 0.1132, "close": 0.1206, "volume": 1249352.1, "close_time": 1740614399999, "quote_volume": 148851.09788, "trades": 1343, "taker_buy_base": 621719.6, "taker_buy_quote": 74060.67409 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1207, "high": 0.123, "low": 0.1148, "close": 0.1174, "volume": 667155.7, "close_time": 1740700799999, "quote_volume": 80293.16047, "trades": 880, "taker_buy_base": 339603.4, "taker_buy_quote": 40874.83102 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1175, "high": 0.1224, "low": 0.1065, "close": 0.1202, "volume": 848895.1, "close_time": 1740787199999, "quote_volume": 96670.3457, "trades": 924, "taker_buy_base": 385783.2, "taker_buy_quote": 44092.23709 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1198, "high": 0.1209, "low": 0.1139, "close": 0.1152, "volume": 348211.4, "close_time": 1740873599999, "quote_volume": 41171.37808, "trades": 339, "taker_buy_base": 194491.0, "taker_buy_quote": 22983.41549 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1153, "high": 0.1341, "low": 0.1135, "close": 0.1309, "volume": 857560.6, "close_time": 1740959999999, "quote_volume": 105810.56837, "trades": 663, "taker_buy_base": 422505.6, "taker_buy_quote": 52059.58966 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1028, "close": 0.105, "volume": 940011.8, "close_time": 1741046399999, "quote_volume": 108686.75166, "trades": 681, "taker_buy_base": 463822.6, "taker_buy_quote": 53957.83115 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1044, "high": 0.1054, "low": 0.0905, "close": 0.1, "volume": 1115421.5, "close_time": 1741132799999, "quote_volume": 108016.97904, "trades": 1040, "taker_buy_base": 530412.6, "taker_buy_quote": 51153.33069 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0998, "high": 0.1062, "low": 0.097, "close": 0.1056, "volume": 479615.1, "close_time": 1741219199999, "quote_volume": 48007.84442, "trades": 470, "taker_buy_base": 253560.0, "taker_buy_quote": 25361.86824 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1043, "high": 0.1176, "low": 0.1031, "close": 0.1136, "volume": 1754351.4, "close_time": 1741305599999, "quote_volume": 195849.53819, "trades": 887, "taker_buy_base": 857281.5, "taker_buy_quote": 95832.19807 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.113, "high": 0.1169, "low": 0.106, "close": 0.1069, "volume": 1675995.4, "close_time": 1741391999999, "quote_volume": 187799.34175, "trades": 1143, "taker_buy_base": 743716.1, "taker_buy_quote": 83260.64295 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1068, "high": 0.1075, "low": 0.0997, "close": 0.1016, "volume": 945130.2, "close_time": 1741478399999, "quote_volume": 97356.70652, "trades": 661, "taker_buy_base": 311408.9, "taker_buy_quote": 32291.66732 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1017, "high": 0.102, "low": 0.089, "close": 0.0904, "volume": 809875.9, "close_time": 1741564799999, "quote_volume": 76318.51923, "trades": 496, "taker_buy_base": 430599.9, "taker_buy_quote": 40511.14409 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0908, "high": 0.0979, "low": 0.0826, "close": 0.0851, "volume": 1162700.5, "close_time": 1741651199999, "quote_volume": 103789.92021, "trades": 906, "taker_buy_base": 531375.0, "taker_buy_quote": 47145.28874 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.085, "high": 0.0924, "low": 0.0795, "close": 0.0893, "volume": 1899412.5, "close_time": 1741737599999, "quote_volume": 165474.38001, "trades": 1199, "taker_buy_base": 859542.0, "taker_buy_quote": 74494.30804 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0893, "high": 0.0942, "low": 0.0862, "close": 0.0925, "volume": 1815330.5, "close_time": 1741823999999, "quote_volume": 164275.62731, "trades": 1432, "taker_buy_base": 986713.9, "taker_buy_quote": 89301.77359 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.094, "high": 0.0966, "low": 0.088, "close": 0.0904, "volume": 1671166.7, "close_time": 1741910399999, "quote_volume": 154246.49523, "trades": 1216, "taker_buy_base": 815334.4, "taker_buy_quote": 75240.92208 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0904, "high": 0.0988, "low": 0.0903, "close": 0.0962, "volume": 721907.2, "close_time": 1741996799999, "quote_volume": 68530.99479, "trades": 363, "taker_buy_base": 378075.9, "taker_buy_quote": 35943.33013 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0957, "high": 0.1006, "low": 0.0953, "close": 0.1001, "volume": 618998.9, "close_time": 1742083199999, "quote_volume": 60945.18194, "trades": 315, "taker_buy_base": 371157.1, "taker_buy_quote": 36524.16688 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0927, "close": 0.0939, "volume": 661072.5, "close_time": 1742169599999, "quote_volume": 63531.886, "trades": 305, "taker_buy_base": 310838.0, "taker_buy_quote": 29944.8208 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0951, "high": 0.1045, "low": 0.095, "close": 0.1034, "volume": 1074191.8, "close_time": 1742255999999, "quote_volume": 107503.61599, "trades": 748, "taker_buy_base": 430860.8, "taker_buy_quote": 43041.8608 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.1031, "high": 0.1047, "low": 0.0975, "close": 0.1047, "volume": 575524.0, "close_time": 1742342399999, "quote_volume": 58411.88706, "trades": 473, "taker_buy_base": 273982.3, "taker_buy_quote": 27792.27641 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.1044, "high": 0.1209, "low": 0.1044, "close": 0.1172, "volume": 2410758.5, "close_time": 1742428799999, "quote_volume": 274597.42567, "trades": 2420, "taker_buy_base": 1139865.0, "taker_buy_quote": 130032.03118 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.1168, "high": 0.12, "low": 0.1105, "close": 0.1107, "volume": 559146.2, "close_time": 1742515199999, "quote_volume": 64801.36379, "trades": 690, "taker_buy_base": 306916.6, "taker_buy_quote": 35730.88271 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1062, "close": 0.107, "volume": 399813.8, "close_time": 1742601599999, "quote_volume": 43565.82458, "trades": 491, "taker_buy_base": 220001.8, "taker_buy_quote": 23978.05345 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.1076, "high": 0.115, "low": 0.1068, "close": 0.1103, "volume": 462197.6, "close_time": 1742687999999, "quote_volume": 52323.2558, "trades": 918, "taker_buy_base": 177687.8, "taker_buy_quote": 20067.3054 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.1102, "high": 0.1141, "low": 0.11, "close": 0.1141, "volume": 370247.1, "close_time": 1742774399999, "quote_volume": 41412.71514, "trades": 312, "taker_buy_base": 177222.0, "taker_buy_quote": 19805.34983 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1141, "high": 0.12, "low": 0.111, "close": 0.1171, "volume": 770466.0, "close_time": 1742860799999, "quote_volume": 90104.24007, "trades": 679, "taker_buy_base": 385422.6, "taker_buy_quote": 45241.86686 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.1168, "high": 0.1182, "low": 0.1129, "close": 0.1168, "volume": 470224.9, "close_time": 1742947199999, "quote_volume": 54634.26512, "trades": 825, "taker_buy_base": 253059.0, "taker_buy_quote": 29418.07778 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1168, "high": 0.1356, "low": 0.1149, "close": 0.1246, "volume": 2200103.3, "close_time": 1743033599999, "quote_volume": 273225.2481, "trades": 2847, "taker_buy_base": 1087870.4, "taker_buy_quote": 135210.75559 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1243, "high": 0.135, "low": 0.1242, "close": 0.1302, "volume": 2862203.3, "close_time": 1743119999999, "quote_volume": 372226.33642, "trades": 3329, "taker_buy_base": 1516850.3, "taker_buy_quote": 197059.91112 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.1304, "high": 0.1314, "low": 0.114, "close": 0.116, "volume": 1245365.4, "close_time": 1743206399999, "quote_volume": 152979.04734, "trades": 1739, "taker_buy_base": 604889.4, "taker_buy_quote": 73918.6286 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1159, "high": 0.1177, "low": 0.1005, "close": 0.1028, "volume": 971137.2, "close_time": 1743292799999, "quote_volume": 105518.95315, "trades": 1419, "taker_buy_base": 473412.1, "taker_buy_quote": 51401.73577 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.103, "high": 0.1095, "low": 0.1008, "close": 0.1021, "volume": 973233.4, "close_time": 1743379199999, "quote_volume": 101289.73842, "trades": 1048, "taker_buy_base": 595601.1, "taker_buy_quote": 62044.12209 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.102, "high": 0.1031, "low": 0.0969, "close": 0.0998, "volume": 1324066.5, "close_time": 1743465599999, "quote_volume": 132795.02422, "trades": 1399, "taker_buy_base": 665004.0, "taker_buy_quote": 66720.49419 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1001, "high": 0.1087, "low": 0.0993, "close": 0.1026, "volume": 1579468.9, "close_time": 1743551999999, "quote_volume": 165069.98469, "trades": 2075, "taker_buy_base": 725113.7, "taker_buy_quote": 76048.92488 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1025, "high": 0.1084, "low": 0.0957, "close": 0.0981, "volume": 1979421.0, "close_time": 1743638399999, "quote_volume": 203337.61268, "trades": 2504, "taker_buy_base": 1086308.0, "taker_buy_quote": 111965.85001 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0975, "high": 0.1027, "low": 0.0916, "close": 0.0967, "volume": 1755302.8, "close_time": 1743724799999, "quote_volume": 168570.738, "trades": 2171, "taker_buy_base": 791362.0, "taker_buy_quote": 76203.66691 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0969, "high": 0.1032, "low": 0.0933, "close": 0.102, "volume": 2150376.5, "close_time": 1743811199999, "quote_volume": 210968.1248, "trades": 3330, "taker_buy_base": 943273.9, "taker_buy_quote": 92332.11427 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1019, "high": 0.1029, "low": 0.0974, "close": 0.0998, "volume": 718181.2, "close_time": 1743897599999, "quote_volume": 72023.65964, "trades": 1051, "taker_buy_base": 267693.9, "taker_buy_quote": 26877.75767 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0827, "close": 0.0847, "volume": 2197188.1, "close_time": 1743983999999, "quote_volume": 194610.94955, "trades": 2404, "taker_buy_base": 1086235.8, "taker_buy_quote": 96722.59656 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0848, "high": 0.0942, "low": 0.0763, "close": 0.0906, "volume": 4677789.5, "close_time": 1744070399999, "quote_volume": 404429.36398, "trades": 4424, "taker_buy_base": 2674198.6, "taker_buy_quote": 231206.5542 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0906, "high": 0.0938, "low": 0.0858, "close": 0.0863, "volume": 2394234.0, "close_time": 1744156799999, "quote_volume": 214614.14647, "trades": 5302, "taker_buy_base": 1298207.0, "taker_buy_quote": 116223.40114 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0865, "high": 0.0996, "low": 0.0831, "close": 0.0954, "volume": 5016811.9, "close_time": 1744243199999, "quote_volume": 448992.50124, "trades": 9687, "taker_buy_base": 2760049.4, "taker_buy_quote": 248553.17475 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0874, "close": 0.09, "volume": 2626631.4, "close_time": 1744329599999, "quote_volume": 240470.22771, "trades": 6163, "taker_buy_base": 1481025.5, "taker_buy_quote": 135631.95059 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.09, "high": 0.0964, "low": 0.09, "close": 0.094, "volume": 1610497.1, "close_time": 1744415999999, "quote_volume": 150920.62607, "trades": 4248, "taker_buy_base": 830096.4, "taker_buy_quote": 77828.7944 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0938, "high": 0.1055, "low": 0.0919, "close": 0.1036, "volume": 1994282.2, "close_time": 1744502399999, "quote_volume": 198329.51216, "trades": 4836, "taker_buy_base": 957785.7, "taker_buy_quote": 95429.64502 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1036, "high": 0.1058, "low": 0.096, "close": 0.0978, "volume": 2363491.9, "close_time": 1744588799999, "quote_volume": 238370.04034, "trades": 5058, "taker_buy_base": 1431040.9, "taker_buy_quote": 143984.40474 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0974, "high": 0.1027, "low": 0.096, "close": 0.0971, "volume": 2032209.6, "close_time": 1744675199999, "quote_volume": 201008.36682, "trades": 6444, "taker_buy_base": 1087844.4, "taker_buy_quote": 107386.70561 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0972, "high": 0.1017, "low": 0.0945, "close": 0.0948, "volume": 1625193.5, "close_time": 1744761599999, "quote_volume": 159499.05287, "trades": 3307, "taker_buy_base": 869903.7, "taker_buy_quote": 85134.36913 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0946, "high": 0.0977, "low": 0.0917, "close": 0.0939, "volume": 1962685.8, "close_time": 1744847999999, "quote_volume": 186344.21778, "trades": 6614, "taker_buy_base": 995767.6, "taker_buy_quote": 94371.15951 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0939, "high": 0.099, "low": 0.093, "close": 0.0972, "volume": 994859.2, "close_time": 1744934399999, "quote_volume": 95179.97903, "trades": 3044, "taker_buy_base": 584716.0, "taker_buy_quote": 55881.95688 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0973, "high": 0.0992, "low": 0.0964, "close": 0.0981, "volume": 1053128.4, "close_time": 1745020799999, "quote_volume": 103035.58051, "trades": 3247, "taker_buy_base": 570262.7, "taker_buy_quote": 55787.05413 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0982, "high": 0.1044, "low": 0.0979, "close": 0.1031, "volume": 2003832.3, "close_time": 1745107199999, "quote_volume": 200645.83871, "trades": 3144, "taker_buy_base": 848556.7, "taker_buy_quote": 85176.22701 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1031, "high": 0.1062, "low": 0.1012, "close": 0.1031, "volume": 2487261.1, "close_time": 1745193599999, "quote_volume": 256772.03141, "trades": 5320, "taker_buy_base": 1127937.7, "taker_buy_quote": 116506.57149 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1034, "high": 0.1107, "low": 0.1025, "close": 0.1033, "volume": 2553552.7, "close_time": 1745279999999, "quote_volume": 272641.94962, "trades": 7235, "taker_buy_base": 1243045.4, "taker_buy_quote": 132847.53478 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1034, "high": 0.1242, "low": 0.1014, "close": 0.1217, "volume": 5067731.7, "close_time": 1745366399999, "quote_volume": 571332.10119, "trades": 12322, "taker_buy_base": 2436301.4, "taker_buy_quote": 274525.24893 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1218, "high": 0.1465, "low": 0.1218, "close": 0.1386, "volume": 13184102.2, "close_time": 1745452799999, "quote_volume": 1804758.65094, "trades": 31599, "taker_buy_base": 6856419.8, "taker_buy_quote": 936097.17452 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1385, "high": 0.192, "low": 0.1353, "close": 0.1902, "volume": 36564959.6, "close_time": 1745539199999, "quote_volume": 6063586.0621, "trades": 118181, "taker_buy_base": 17131485.1, "taker_buy_quote": 2840530.31171 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1902, "high": 0.2253, "low": 0.1828, "close": 0.1868, "volume": 38234569.8, "close_time": 1745625599999, "quote_volume": 7693634.51888, "trades": 131093, "taker_buy_base": 19547822.3, "taker_buy_quote": 3933626.73385 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1872, "high": 0.206, "low": 0.1869, "close": 0.198, "volume": 11505953.2, "close_time": 1745711999999, "quote_volume": 2269603.64166, "trades": 39887, "taker_buy_base": 5361570.3, "taker_buy_quote": 1058546.43215 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1982, "high": 0.2041, "low": 0.1892, "close": 0.1978, "volume": 10538687.8, "close_time": 1745798399999, "quote_volume": 2082453.1408, "trades": 50930, "taker_buy_base": 5512452.8, "taker_buy_quote": 1089147.99485 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1981, "high": 0.2378, "low": 0.1896, "close": 0.2171, "volume": 20258456.0, "close_time": 1745884799999, "quote_volume": 4394972.22735, "trades": 122049, "taker_buy_base": 9783745.0, "taker_buy_quote": 2123908.90487 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2169, "high": 0.2213, "low": 0.2006, "close": 0.2075, "volume": 5596959.9, "close_time": 1745971199999, "quote_volume": 1170570.68423, "trades": 22247, "taker_buy_base": 2751597.3, "taker_buy_quote": 576185.74147 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2076, "high": 0.2189, "low": 0.1917, "close": 0.2036, "volume": 5854576.6, "close_time": 1746057599999, "quote_volume": 1209848.67391, "trades": 19715, "taker_buy_base": 2881311.8, "taker_buy_quote": 596758.21348 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2032, "high": 0.2225, "low": 0.1966, "close": 0.2039, "volume": 5470842.3, "close_time": 1746143999999, "quote_volume": 1158179.20988, "trades": 20494, "taker_buy_base": 2589768.0, "taker_buy_quote": 547618.83577 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2043, "high": 0.2074, "low": 0.1953, "close": 0.2065, "volume": 4075228.7, "close_time": 1746230399999, "quote_volume": 821789.27018, "trades": 12668, "taker_buy_base": 1938599.3, "taker_buy_quote": 390854.44019 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2063, "high": 0.2136, "low": 0.1837, "close": 0.1869, "volume": 4424505.6, "close_time": 1746316799999, "quote_volume": 871437.53506, "trades": 12712, "taker_buy_base": 2193169.5, "taker_buy_quote": 432427.93044 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1864, "high": 0.1877, "low": 0.1755, "close": 0.1819, "volume": 4170543.1, "close_time": 1746403199999, "quote_volume": 757054.42469, "trades": 12093, "taker_buy_base": 2122838.6, "taker_buy_quote": 385030.72366 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1815, "high": 0.2003, "low": 0.176, "close": 0.1922, "volume": 6205835.1, "close_time": 1746489599999, "quote_volume": 1187148.24525, "trades": 20186, "taker_buy_base": 3164372.2, "taker_buy_quote": 604670.87435 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1923, "high": 0.1935, "low": 0.1798, "close": 0.1903, "volume": 7370652.6, "close_time": 1746575999999, "quote_volume": 1374362.6287, "trades": 22858, "taker_buy_base": 3840506.5, "taker_buy_quote": 716196.04609 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1903, "high": 0.1965, "low": 0.1825, "close": 0.189, "volume": 7920208.1, "close_time": 1746662399999, "quote_volume": 1500144.81564, "trades": 16687, "taker_buy_base": 4160417.8, "taker_buy_quote": 788016.41232 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1892, "high": 0.2351, "low": 0.1874, "close": 0.2296, "volume": 14460857.5, "close_time": 1746748799999, "quote_volume": 3097796.51547, "trades": 30148, "taker_buy_base": 7235625.4, "taker_buy_quote": 1552556.79491 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2296, "high": 0.2312, "low": 0.212, "close": 0.2229, "volume": 8907113.2, "close_time": 1746835199999, "quote_volume": 1966836.27881, "trades": 23149, "taker_buy_base": 4429284.7, "taker_buy_quote": 978151.90506 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.223, "high": 0.2288, "low": 0.2109, "close": 0.2252, "volume": 6881808.1, "close_time": 1746921599999, "quote_volume": 1508429.75505, "trades": 20827, "taker_buy_base": 3421196.5, "taker_buy_quote": 749747.11025 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2249, "high": 0.2318, "low": 0.2033, "close": 0.2146, "volume": 8854818.9, "close_time": 1747007999999, "quote_volume": 1911021.70411, "trades": 23345, "taker_buy_base": 4131491.8, "taker_buy_quote": 891742.98641 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2147, "high": 0.2398, "low": 0.2057, "close": 0.2166, "volume": 10335971.1, "close_time": 1747094399999, "quote_volume": 2296473.91822, "trades": 34496, "taker_buy_base": 5142247.4, "taker_buy_quote": 1142813.69115 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2166, "high": 0.2314, "low": 0.2039, "close": 0.2283, "volume": 6734848.7, "close_time": 1747180799999, "quote_volume": 1462157.91061, "trades": 26765, "taker_buy_base": 3231627.8, "taker_buy_quote": 697426.43584 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2283, "high": 0.2293, "low": 0.2103, "close": 0.2147, "volume": 6118135.0, "close_time": 1747267199999, "quote_volume": 1335789.21095, "trades": 20101, "taker_buy_base": 2998426.0, "taker_buy_quote": 654433.66616 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2148, "high": 0.2175, "low": 0.1922, "close": 0.2044, "volume": 6102956.4, "close_time": 1747353599999, "quote_volume": 1245295.69303, "trades": 25689, "taker_buy_base": 3116488.7, "taker_buy_quote": 635922.1955 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2044, "high": 0.2187, "low": 0.2016, "close": 0.2037, "volume": 7017052.1, "close_time": 1747439999999, "quote_volume": 1479422.81087, "trades": 17041, "taker_buy_base": 3374889.0, "taker_buy_quote": 710945.99658 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2036, "high": 0.207, "low": 0.1904, "close": 0.1965, "volume": 5741038.4, "close_time": 1747526399999, "quote_volume": 1137673.42335, "trades": 12643, "taker_buy_base": 2906100.5, "taker_buy_quote": 576454.06704 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1963, "high": 0.2144, "low": 0.1922, "close": 0.2093, "volume": 6842685.0, "close_time": 1747612799999, "quote_volume": 1387981.07954, "trades": 15447, "taker_buy_base": 3283821.9, "taker_buy_quote": 665988.77188 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2094, "high": 0.2121, "low": 0.19, "close": 0.2029, "volume": 4908197.5, "close_time": 1747699199999, "quote_volume": 975935.93149, "trades": 10189, "taker_buy_base": 2459576.2, "taker_buy_quote": 488744.74937 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2034, "high": 0.2092, "low": 0.1953, "close": 0.2009, "volume": 4098083.1, "close_time": 1747785599999, "quote_volume": 830040.68927, "trades": 8934, "taker_buy_base": 2069483.9, "taker_buy_quote": 419065.8166 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2014, "high": 0.2242, "low": 0.1973, "close": 0.2167, "volume": 7490927.8, "close_time": 1747871999999, "quote_volume": 1574719.06562, "trades": 15817, "taker_buy_base": 3690333.4, "taker_buy_quote": 776034.40484 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2169, "high": 0.2571, "low": 0.1464, "close": 0.1687, "volume": 88004047.9, "close_time": 1747958399999, "quote_volume": 15888975.91642, "trades": 127297, "taker_buy_base": 43357844.8, "taker_buy_quote": 7837128.91517 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1687, "high": 0.1779, "low": 0.1552, "close": 0.159, "volume": 19874501.0, "close_time": 1748044799999, "quote_volume": 3317673.68425, "trades": 39119, "taker_buy_base": 9829483.8, "taker_buy_quote": 1640064.15819 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.159, "high": 0.1664, "low": 0.1571, "close": 0.1593, "volume": 4268204.9, "close_time": 1748131199999, "quote_volume": 690065.84524, "trades": 9096, "taker_buy_base": 1953417.2, "taker_buy_quote": 316348.40359 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1594, "high": 0.1627, "low": 0.1301, "close": 0.1369, "volume": 9199134.2, "close_time": 1748217599999, "quote_volume": 1289174.14284, "trades": 13587, "taker_buy_base": 4447382.9, "taker_buy_quote": 621063.98148 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.137, "high": 0.1422, "low": 0.1202, "close": 0.1271, "volume": 13063718.6, "close_time": 1748303999999, "quote_volume": 1689318.52084, "trades": 15399, "taker_buy_base": 5947706.6, "taker_buy_quote": 767943.16182 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1272, "high": 0.1688, "low": 0.125, "close": 0.1657, "volume": 26373998.4, "close_time": 1748390399999, "quote_volume": 3950026.08072, "trades": 35135, "taker_buy_base": 12802469.5, "taker_buy_quote": 1913712.02002 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1656, "high": 0.1729, "low": 0.1532, "close": 0.1574, "volume": 31952018.9, "close_time": 1748476799999, "quote_volume": 5205620.68513, "trades": 58479, "taker_buy_base": 15509984.1, "taker_buy_quote": 2529889.6534 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1574, "high": 0.1695, "low": 0.1549, "close": 0.156, "volume": 10897108.1, "close_time": 1748563199999, "quote_volume": 1764978.85705, "trades": 23373, "taker_buy_base": 5322699.0, "taker_buy_quote": 863226.57754 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1561, "high": 0.157, "low": 0.1318, "close": 0.1348, "volume": 13066696.9, "close_time": 1748649599999, "quote_volume": 1873257.40762, "trades": 26076, "taker_buy_base": 6353220.7, "taker_buy_quote": 910406.80093 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1348, "high": 0.143, "low": 0.1264, "close": 0.1404, "volume": 8046267.0, "close_time": 1748735999999, "quote_volume": 1080054.04675, "trades": 19453, "taker_buy_base": 3864075.4, "taker_buy_quote": 519582.79511 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1403, "high": 0.1417, "low": 0.1303, "close": 0.1374, "volume": 5240275.8, "close_time": 1748822399999, "quote_volume": 714166.8518, "trades": 16922, "taker_buy_base": 2396392.7, "taker_buy_quote": 326747.75038 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1374, "high": 0.1379, "low": 0.1307, "close": 0.1352, "volume": 4407662.2, "close_time": 1748908799999, "quote_volume": 590730.37123, "trades": 14119, "taker_buy_base": 1948742.5, "taker_buy_quote": 261897.13425 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1353, "high": 0.1386, "low": 0.1316, "close": 0.1349, "volume": 14594608.9, "close_time": 1748995199999, "quote_volume": 1982078.20305, "trades": 21703, "taker_buy_base": 7141630.9, "taker_buy_quote": 971026.14621 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1349, "high": 0.1421, "low": 0.1257, "close": 0.128, "volume": 12549132.2, "close_time": 1749081599999, "quote_volume": 1673480.95181, "trades": 23078, "taker_buy_base": 5576001.2, "taker_buy_quote": 745636.24918 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.128, "high": 0.1308, "low": 0.1148, "close": 0.1165, "volume": 8251139.3, "close_time": 1749167999999, "quote_volume": 1017012.15904, "trades": 21613, "taker_buy_base": 3900271.3, "taker_buy_quote": 479715.98193 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1165, "high": 0.1295, "low": 0.1165, "close": 0.1215, "volume": 6697241.9, "close_time": 1749254399999, "quote_volume": 829026.95259, "trades": 13806, "taker_buy_base": 3623161.4, "taker_buy_quote": 448061.21346 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1216, "high": 0.1322, "low": 0.1215, "close": 0.129, "volume": 7489895.8, "close_time": 1749340799999, "quote_volume": 948304.49077, "trades": 15235, "taker_buy_base": 3960077.3, "taker_buy_quote": 500838.35279 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1289, "high": 0.1352, "low": 0.1153, "close": 0.117, "volume": 10716855.6, "close_time": 1749427199999, "quote_volume": 1298394.84589, "trades": 17864, "taker_buy_base": 5180633.1, "taker_buy_quote": 626468.15279 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1169, "high": 0.1263, "low": 0.1129, "close": 0.1246, "volume": 23379106.7, "close_time": 1749513599999, "quote_volume": 2729556.87322, "trades": 30786, "taker_buy_base": 11417247.6, "taker_buy_quote": 1333389.64529 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1246, "high": 0.1298, "low": 0.1211, "close": 0.1279, "volume": 12193142.5, "close_time": 1749599999999, "quote_volume": 1530947.63418, "trades": 26632, "taker_buy_base": 5686686.6, "taker_buy_quote": 713341.28713 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.128, "high": 0.1286, "low": 0.1155, "close": 0.1174, "volume": 11035781.4, "close_time": 1749686399999, "quote_volume": 1359583.19154, "trades": 22503, "taker_buy_base": 5117904.1, "taker_buy_quote": 631881.51106 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1039, "close": 0.1044, "volume": 9952179.9, "close_time": 1749772799999, "quote_volume": 1108170.8763, "trades": 15159, "taker_buy_base": 4709194.3, "taker_buy_quote": 525204.4224 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1042, "high": 0.1045, "low": 0.0964, "close": 0.1031, "volume": 14592552.3, "close_time": 1749859199999, "quote_volume": 1449895.70297, "trades": 22244, "taker_buy_base": 7135214.8, "taker_buy_quote": 708621.22504 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.103, "high": 0.1036, "low": 0.0969, "close": 0.0992, "volume": 2733421.8, "close_time": 1749945599999, "quote_volume": 274382.99381, "trades": 4597, "taker_buy_base": 1445180.7, "taker_buy_quote": 144915.72498 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0992, "high": 0.1013, "low": 0.0969, "close": 0.0994, "volume": 4832559.0, "close_time": 1750031999999, "quote_volume": 478003.17127, "trades": 6699, "taker_buy_base": 2497832.9, "taker_buy_quote": 247329.62141 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0995, "high": 0.1067, "low": 0.0979, "close": 0.0994, "volume": 6190394.4, "close_time": 1750118399999, "quote_volume": 636181.61474, "trades": 9452, "taker_buy_base": 2722176.0, "taker_buy_quote": 279731.58099 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0994, "high": 0.1009, "low": 0.0898, "close": 0.0915, "volume": 9736699.1, "close_time": 1750204799999, "quote_volume": 931885.56233, "trades": 13060, "taker_buy_base": 4620841.5, "taker_buy_quote": 442571.9226 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0916, "high": 0.0942, "low": 0.0886, "close": 0.0939, "volume": 6255006.3, "close_time": 1750291199999, "quote_volume": 572172.65832, "trades": 9446, "taker_buy_base": 3122461.1, "taker_buy_quote": 285886.7469 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.094, "high": 0.0965, "low": 0.0922, "close": 0.0945, "volume": 2744323.9, "close_time": 1750377599999, "quote_volume": 258388.30502, "trades": 4389, "taker_buy_base": 1484347.1, "taker_buy_quote": 139749.8917 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0946, "high": 0.0966, "low": 0.0887, "close": 0.0906, "volume": 3867542.1, "close_time": 1750463999999, "quote_volume": 359143.25744, "trades": 6610, "taker_buy_base": 2071120.8, "taker_buy_quote": 192320.35044 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0906, "high": 0.0924, "low": 0.0817, "close": 0.0852, "volume": 4507718.7, "close_time": 1750550399999, "quote_volume": 395239.2845, "trades": 5692, "taker_buy_base": 2280360.9, "taker_buy_quote": 199665.47884 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0853, "high": 0.0871, "low": 0.0769, "close": 0.0825, "volume": 7363948.3, "close_time": 1750636799999, "quote_volume": 598588.18417, "trades": 5617, "taker_buy_base": 3223240.4, "taker_buy_quote": 262427.23428 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0823, "high": 0.0961, "low": 0.0817, "close": 0.0954, "volume": 7246193.5, "close_time": 1750723199999, "quote_volume": 633063.95444, "trades": 7925, "taker_buy_base": 3758810.5, "taker_buy_quote": 328183.76505 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0956, "high": 0.1012, "low": 0.0934, "close": 0.0977, "volume": 8233694.8, "close_time": 1750809599999, "quote_volume": 800586.38276, "trades": 8912, "taker_buy_base": 3973576.4, "taker_buy_quote": 386087.83709 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0977, "high": 0.1, "low": 0.0922, "close": 0.093, "volume": 4464977.5, "close_time": 1750895999999, "quote_volume": 429371.95741, "trades": 6572, "taker_buy_base": 2358111.5, "taker_buy_quote": 226952.90672 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0929, "high": 0.0959, "low": 0.0883, "close": 0.0893, "volume": 4877964.0, "close_time": 1750982399999, "quote_volume": 446329.45585, "trades": 5921, "taker_buy_base": 2415219.3, "taker_buy_quote": 220918.39898 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0893, "high": 0.0941, "low": 0.0877, "close": 0.0894, "volume": 6236721.4, "close_time": 1751068799999, "quote_volume": 566156.8653, "trades": 7272, "taker_buy_base": 2931312.3, "taker_buy_quote": 265848.57432 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0894, "high": 0.0937, "low": 0.0886, "close": 0.0926, "volume": 2661241.1, "close_time": 1751155199999, "quote_volume": 241034.68259, "trades": 3431, "taker_buy_base": 1204534.1, "taker_buy_quote": 108919.61237 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0928, "high": 0.0965, "low": 0.0906, "close": 0.096, "volume": 3072163.8, "close_time": 1751241599999, "quote_volume": 284763.54245, "trades": 3363, "taker_buy_base": 1523284.3, "taker_buy_quote": 141282.23831 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.096, "high": 0.0964, "low": 0.0891, "close": 0.0907, "volume": 4345322.3, "close_time": 1751327999999, "quote_volume": 398982.02628, "trades": 5728, "taker_buy_base": 2295651.6, "taker_buy_quote": 210818.40419 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0907, "high": 0.0913, "low": 0.085, "close": 0.0858, "volume": 2211174.9, "close_time": 1751414399999, "quote_volume": 193498.10218, "trades": 3431, "taker_buy_base": 1240112.0, "taker_buy_quote": 108569.92931 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0858, "high": 0.0964, "low": 0.085, "close": 0.0947, "volume": 5493674.1, "close_time": 1751500799999, "quote_volume": 506843.36543, "trades": 6971, "taker_buy_base": 2713688.6, "taker_buy_quote": 250367.43401 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0947, "high": 0.0983, "low": 0.0922, "close": 0.0946, "volume": 4956846.6, "close_time": 1751587199999, "quote_volume": 470487.77962, "trades": 6509, "taker_buy_base": 2446321.0, "taker_buy_quote": 232532.96948 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0876, "close": 0.0892, "volume": 2249861.4, "close_time": 1751673599999, "quote_volume": 205386.61031, "trades": 3111, "taker_buy_base": 1166318.1, "taker_buy_quote": 106256.98601 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.089, "high": 0.0907, "low": 0.0871, "close": 0.0886, "volume": 1524431.6, "close_time": 1751759999999, "quote_volume": 135736.16107, "trades": 2063, "taker_buy_base": 809570.7, "taker_buy_quote": 72074.03401 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0887, "high": 0.0934, "low": 0.0879, "close": 0.0905, "volume": 1868390.8, "close_time": 1751846399999, "quote_volume": 168129.40233, "trades": 3139, "taker_buy_base": 915978.7, "taker_buy_quote": 82441.95808 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0906, "high": 0.092, "low": 0.0868, "close": 0.0876, "volume": 3226633.5, "close_time": 1751932799999, "quote_volume": 287471.85391, "trades": 4638, "taker_buy_base": 1669938.1, "taker_buy_quote": 148693.42381 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0875, "high": 0.0924, "low": 0.0863, "close": 0.0913, "volume": 3247933.8, "close_time": 1752019199999, "quote_volume": 291095.64197, "trades": 4943, "taker_buy_base": 1714385.5, "taker_buy_quote": 153575.16809 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0916, "high": 0.099, "low": 0.0904, "close": 0.098, "volume": 7661603.2, "close_time": 1752105599999, "quote_volume": 724989.03197, "trades": 8046, "taker_buy_base": 3710989.5, "taker_buy_quote": 350601.4787 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.098, "high": 0.1128, "low": 0.0973, "close": 0.1108, "volume": 9591821.5, "close_time": 1752191999999, "quote_volume": 1005265.32473, "trades": 12039, "taker_buy_base": 4283975.3, "taker_buy_quote": 447547.96974 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1109, "high": 0.1184, "low": 0.1062, "close": 0.1085, "volume": 13163868.4, "close_time": 1752278399999, "quote_volume": 1494269.89511, "trades": 18255, "taker_buy_base": 6781154.3, "taker_buy_quote": 769972.89299 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1084, "high": 0.11, "low": 0.1013, "close": 0.1051, "volume": 4574502.7, "close_time": 1752364799999, "quote_volume": 482995.54146, "trades": 7639, "taker_buy_base": 2555601.1, "taker_buy_quote": 269263.97316 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1053, "high": 0.1115, "low": 0.1042, "close": 0.1074, "volume": 3866994.5, "close_time": 1752451199999, "quote_volume": 415785.31924, "trades": 7002, "taker_buy_base": 2033931.2, "taker_buy_quote": 218679.24688 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1075, "high": 0.1276, "low": 0.1068, "close": 0.1182, "volume": 17115715.3, "close_time": 1752537599999, "quote_volume": 2070228.54174, "trades": 25584, "taker_buy_base": 8733033.1, "taker_buy_quote": 1056287.7427 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.118, "high": 0.1257, "low": 0.1135, "close": 0.1246, "volume": 12906370.5, "close_time": 1752623999999, "quote_volume": 1550875.38886, "trades": 18927, "taker_buy_base": 6346271.8, "taker_buy_quote": 762879.46997 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1244, "high": 0.126, "low": 0.1191, "close": 0.1213, "volume": 8989673.0, "close_time": 1752710399999, "quote_volume": 1104389.00822, "trades": 13829, "taker_buy_base": 4544453.7, "taker_buy_quote": 559080.78858 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1212, "high": 0.1281, "low": 0.114, "close": 0.1234, "volume": 10553528.3, "close_time": 1752796799999, "quote_volume": 1295841.41227, "trades": 15352, "taker_buy_base": 5245034.7, "taker_buy_quote": 645007.7789 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1234, "high": 0.131, "low": 0.1125, "close": 0.1169, "volume": 10799613.7, "close_time": 1752883199999, "quote_volume": 1320583.99016, "trades": 15421, "taker_buy_base": 5439387.4, "taker_buy_quote": 666806.73641 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1169, "high": 0.1193, "low": 0.1128, "close": 0.1173, "volume": 4112500.0, "close_time": 1752969599999, "quote_volume": 478511.31806, "trades": 9439, "taker_buy_base": 1794955.2, "taker_buy_quote": 208715.81824 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1174, "high": 0.1249, "low": 0.1166, "close": 0.1213, "volume": 4757871.4, "close_time": 1753055999999, "quote_volume": 577033.22911, "trades": 11585, "taker_buy_base": 2380638.8, "taker_buy_quote": 288356.02763 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1212, "high": 0.1281, "low": 0.1188, "close": 0.1233, "volume": 4931092.9, "close_time": 1753142399999, "quote_volume": 609509.07465, "trades": 12473, "taker_buy_base": 2399149.4, "taker_buy_quote": 296460.21205 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1234, "high": 0.1255, "low": 0.1152, "close": 0.1241, "volume": 7794245.3, "close_time": 1753228799999, "quote_volume": 934547.75996, "trades": 15506, "taker_buy_base": 3963052.2, "taker_buy_quote": 474590.38994 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.124, "high": 0.1242, "low": 0.103, "close": 0.1081, "volume": 10420579.3, "close_time": 1753315199999, "quote_volume": 1176970.54928, "trades": 14633, "taker_buy_base": 5571089.6, "taker_buy_quote": 633026.91602 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1081, "high": 0.1108, "low": 0.0998, "close": 0.1058, "volume": 8437878.8, "close_time": 1753401599999, "quote_volume": 894285.51449, "trades": 13412, "taker_buy_base": 4162497.3, "taker_buy_quote": 440416.90676 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.106, "high": 0.1097, "low": 0.1015, "close": 0.1092, "volume": 6598251.3, "close_time": 1753487999999, "quote_volume": 691458.70959, "trades": 11917, "taker_buy_base": 3358847.2, "taker_buy_quote": 350989.4943 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1092, "high": 0.1242, "low": 0.1085, "close": 0.1164, "volume": 11099209.5, "close_time": 1753574399999, "quote_volume": 1300987.92595, "trades": 11734, "taker_buy_base": 5636807.1, "taker_buy_quote": 659840.12753 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1164, "high": 0.1468, "low": 0.1147, "close": 0.1392, "volume": 28131679.2, "close_time": 1753660799999, "quote_volume": 3753862.69554, "trades": 31158, "taker_buy_base": 14177385.7, "taker_buy_quote": 1894372.99481 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1393, "high": 0.1451, "low": 0.1239, "close": 0.1246, "volume": 13385734.1, "close_time": 1753747199999, "quote_volume": 1808011.90813, "trades": 18870, "taker_buy_base": 6382205.5, "taker_buy_quote": 861851.28753 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1245, "high": 0.1344, "low": 0.1186, "close": 0.1214, "volume": 12307754.3, "close_time": 1753833599999, "quote_volume": 1546652.96737, "trades": 17508, "taker_buy_base": 6132538.3, "taker_buy_quote": 769976.86528 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1213, "high": 0.1229, "low": 0.1121, "close": 0.1191, "volume": 9121219.6, "close_time": 1753919999999, "quote_volume": 1076733.63729, "trades": 13289, "taker_buy_base": 4421065.5, "taker_buy_quote": 520506.29018 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1191, "high": 0.1225, "low": 0.1071, "close": 0.1077, "volume": 7453848.9, "close_time": 1754006399999, "quote_volume": 860681.94664, "trades": 10247, "taker_buy_base": 3909149.0, "taker_buy_quote": 451682.47421 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1078, "high": 0.1102, "low": 0.1005, "close": 0.1037, "volume": 6659160.4, "close_time": 1754092799999, "quote_volume": 710296.85502, "trades": 12431, "taker_buy_base": 3276421.0, "taker_buy_quote": 349192.21248 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.104, "high": 0.1051, "low": 0.0976, "close": 0.0999, "volume": 3916542.9, "close_time": 1754179199999, "quote_volume": 395470.06922, "trades": 6960, "taker_buy_base": 1864364.3, "taker_buy_quote": 188377.17319 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1005, "high": 0.1044, "low": 0.0986, "close": 0.1034, "volume": 2014406.5, "close_time": 1754265599999, "quote_volume": 206567.31991, "trades": 3872, "taker_buy_base": 957558.0, "taker_buy_quote": 98288.67277 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1034, "high": 0.1064, "low": 0.1, "close": 0.106, "volume": 5003092.1, "close_time": 1754351999999, "quote_volume": 515697.83454, "trades": 7891, "taker_buy_base": 2287322.2, "taker_buy_quote": 236468.03368 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1062, "high": 0.1064, "low": 0.0958, "close": 0.0981, "volume": 4059243.6, "close_time": 1754438399999, "quote_volume": 407070.22596, "trades": 7732, "taker_buy_base": 2043062.2, "taker_buy_quote": 205083.45653 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.098, "high": 0.1017, "low": 0.0952, "close": 0.1006, "volume": 3776066.4, "close_time": 1754524799999, "quote_volume": 374286.55757, "trades": 5501, "taker_buy_base": 1685180.6, "taker_buy_quote": 166493.98572 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1006, "high": 0.1085, "low": 0.0996, "close": 0.1085, "volume": 4163973.0, "close_time": 1754611199999, "quote_volume": 435229.84126, "trades": 6471, "taker_buy_base": 2165994.2, "taker_buy_quote": 226462.00931 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1084, "high": 0.1101, "low": 0.1037, "close": 0.109, "volume": 4320593.2, "close_time": 1754697599999, "quote_volume": 463018.35295, "trades": 7678, "taker_buy_base": 1986230.2, "taker_buy_quote": 212800.39271 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1091, "high": 0.1177, "low": 0.1082, "close": 0.1146, "volume": 5940067.5, "close_time": 1754783999999, "quote_volume": 680563.98907, "trades": 7680, "taker_buy_base": 2874419.9, "taker_buy_quote": 329069.14103 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1147, "high": 0.1171, "low": 0.108, "close": 0.1141, "volume": 3813990.7, "close_time": 1754870399999, "quote_volume": 429667.88987, "trades": 8387, "taker_buy_base": 1908208.8, "taker_buy_quote": 215022.32231 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1141, "high": 0.1181, "low": 0.1031, "close": 0.1045, "volume": 5320548.1, "close_time": 1754956799999, "quote_volume": 591709.26448, "trades": 8528, "taker_buy_base": 2507495.6, "taker_buy_quote": 278798.58057 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1042, "high": 0.114, "low": 0.1024, "close": 0.1115, "volume": 4375555.6, "close_time": 1755043199999, "quote_volume": 473845.1448, "trades": 8151, "taker_buy_base": 2063622.5, "taker_buy_quote": 223669.51472 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1116, "high": 0.1176, "low": 0.1099, "close": 0.1162, "volume": 4259607.7, "close_time": 1755129599999, "quote_volume": 484587.04531, "trades": 10650, "taker_buy_base": 2286775.5, "taker_buy_quote": 259520.41215 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1162, "high": 0.1258, "low": 0.1009, "close": 0.1042, "volume": 15619019.3, "close_time": 1755215999999, "quote_volume": 1757851.9888, "trades": 17146, "taker_buy_base": 8038616.2, "taker_buy_quote": 901533.69336 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1044, "high": 0.1086, "low": 0.0993, "close": 0.1033, "volume": 7032121.4, "close_time": 1755302399999, "quote_volume": 733472.60397, "trades": 9039, "taker_buy_base": 3353662.0, "taker_buy_quote": 349282.83005 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1037, "high": 0.1065, "low": 0.1028, "close": 0.105, "volume": 2168265.0, "close_time": 1755388799999, "quote_volume": 227026.98351, "trades": 3608, "taker_buy_base": 1050506.5, "taker_buy_quote": 109861.21154 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1053, "high": 0.1103, "low": 0.1039, "close": 0.1057, "volume": 4199718.2, "close_time": 1755475199999, "quote_volume": 449469.67104, "trades": 5723, "taker_buy_base": 2068574.4, "taker_buy_quote": 221427.19841 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1057, "high": 0.106, "low": 0.0985, "close": 0.1002, "volume": 5230873.8, "close_time": 1755561599999, "quote_volume": 530153.84594, "trades": 9053, "taker_buy_base": 2604358.1, "taker_buy_quote": 263996.32851 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1002, "high": 0.102, "low": 0.0934, "close": 0.0936, "volume": 5957857.9, "close_time": 1755647999999, "quote_volume": 583836.73894, "trades": 7583, "taker_buy_base": 3082122.2, "taker_buy_quote": 301757.5344 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0938, "high": 0.0983, "low": 0.0923, "close": 0.0974, "volume": 6796769.6, "close_time": 1755734399999, "quote_volume": 650445.94794, "trades": 6554, "taker_buy_base": 3442277.6, "taker_buy_quote": 329016.24781 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0976, "high": 0.0983, "low": 0.0914, "close": 0.0923, "volume": 4124391.9, "close_time": 1755820799999, "quote_volume": 386831.1823, "trades": 6424, "taker_buy_base": 2085938.6, "taker_buy_quote": 195494.40737 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0923, "high": 0.1067, "low": 0.0892, "close": 0.1051, "volume": 11832226.0, "close_time": 1755907199999, "quote_volume": 1155309.51447, "trades": 11559, "taker_buy_base": 6282582.2, "taker_buy_quote": 612021.9746 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1005, "close": 0.1033, "volume": 7144170.5, "close_time": 1755993599999, "quote_volume": 745365.40006, "trades": 7284, "taker_buy_base": 1998028.0, "taker_buy_quote": 207707.9057 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1035, "high": 0.1081, "low": 0.1002, "close": 0.1018, "volume": 8093342.9, "close_time": 1756079999999, "quote_volume": 838083.90728, "trades": 12518, "taker_buy_base": 3931160.1, "taker_buy_quote": 407113.34829 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1019, "high": 0.1032, "low": 0.0901, "close": 0.0927, "volume": 9998695.8, "close_time": 1756166399999, "quote_volume": 954052.41592, "trades": 11523, "taker_buy_base": 4923519.7, "taker_buy_quote": 469824.69263 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0925, "high": 0.0979, "low": 0.0919, "close": 0.0967, "volume": 7600407.2, "close_time": 1756252799999, "quote_volume": 721828.3056, "trades": 7466, "taker_buy_base": 3696031.1, "taker_buy_quote": 350656.02744 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0967, "high": 0.0978, "low": 0.0942, "close": 0.0943, "volume": 5874584.9, "close_time": 1756339199999, "quote_volume": 562830.847, "trades": 7924, "taker_buy_base": 3155183.3, "taker_buy_quote": 302137.13257 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0943, "high": 0.0977, "low": 0.0928, "close": 0.0977, "volume": 4991030.0, "close_time": 1756425599999, "quote_volume": 477154.80197, "trades": 8167, "taker_buy_base": 2126424.7, "taker_buy_quote": 202963.15672 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0978, "high": 0.098, "low": 0.0887, "close": 0.0911, "volume": 7284070.0, "close_time": 1756511999999, "quote_volume": 673039.57767, "trades": 6927, "taker_buy_base": 3609584.1, "taker_buy_quote": 333899.83128 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0911, "high": 0.0933, "low": 0.0892, "close": 0.0911, "volume": 2852416.4, "close_time": 1756598399999, "quote_volume": 260787.8628, "trades": 2780, "taker_buy_base": 1601323.7, "taker_buy_quote": 146345.85985 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0912, "high": 0.0923, "low": 0.0876, "close": 0.0876, "volume": 2327461.3, "close_time": 1756684799999, "quote_volume": 211125.05519, "trades": 2960, "taker_buy_base": 1017741.8, "taker_buy_quote": 92254.64335 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0876, "high": 0.0911, "low": 0.0841, "close": 0.0862, "volume": 4026608.2, "close_time": 1756771199999, "quote_volume": 352277.40523, "trades": 4562, "taker_buy_base": 2088221.1, "taker_buy_quote": 182494.08446 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0865, "high": 0.0895, "low": 0.0855, "close": 0.0895, "volume": 2631642.8, "close_time": 1756857599999, "quote_volume": 230980.87858, "trades": 2836, "taker_buy_base": 1375973.9, "taker_buy_quote": 120661.50749 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0894, "high": 0.0931, "low": 0.0878, "close": 0.0908, "volume": 3133045.7, "close_time": 1756943999999, "quote_volume": 282493.10542, "trades": 2723, "taker_buy_base": 1606655.8, "taker_buy_quote": 144708.93149 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0859, "close": 0.0873, "volume": 1891208.3, "close_time": 1757030399999, "quote_volume": 166764.54888, "trades": 1702, "taker_buy_base": 1111724.5, "taker_buy_quote": 98091.95161 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0873, "high": 0.0926, "low": 0.0871, "close": 0.09, "volume": 3146627.2, "close_time": 1757116799999, "quote_volume": 283826.68197, "trades": 2800, "taker_buy_base": 1682768.9, "taker_buy_quote": 151788.84578 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0901, "high": 0.0908, "low": 0.088, "close": 0.0883, "volume": 1284352.4, "close_time": 1757203199999, "quote_volume": 114533.70562, "trades": 2162, "taker_buy_base": 583624.4, "taker_buy_quote": 52048.76244 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0883, "high": 0.0924, "low": 0.0883, "close": 0.091, "volume": 1561825.9, "close_time": 1757289599999, "quote_volume": 141655.35152, "trades": 2173, "taker_buy_base": 775584.1, "taker_buy_quote": 70376.71988 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0912, "high": 0.0956, "low": 0.0904, "close": 0.095, "volume": 3816623.5, "close_time": 1757375999999, "quote_volume": 356792.21171, "trades": 6043, "taker_buy_base": 1637748.0, "taker_buy_quote": 153008.77138 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0951, "high": 0.0989, "low": 0.0921, "close": 0.0936, "volume": 6002651.5, "close_time": 1757462399999, "quote_volume": 574366.41837, "trades": 6873, "taker_buy_base": 3099013.8, "taker_buy_quote": 296530.19094 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0936, "high": 0.0971, "low": 0.0926, "close": 0.094, "volume": 3228964.1, "close_time": 1757548799999, "quote_volume": 305738.22956, "trades": 7207, "taker_buy_base": 1674202.9, "taker_buy_quote": 158560.04164 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0939, "high": 0.096, "low": 0.0909, "close": 0.0957, "volume": 4333282.9, "close_time": 1757635199999, "quote_volume": 402895.73448, "trades": 6148, "taker_buy_base": 1800483.5, "taker_buy_quote": 167659.31066 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0957, "high": 0.0981, "low": 0.0934, "close": 0.0973, "volume": 5155959.0, "close_time": 1757721599999, "quote_volume": 495479.45141, "trades": 6639, "taker_buy_base": 2273191.8, "taker_buy_quote": 218514.5772 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0974, "high": 0.103, "low": 0.097, "close": 0.0991, "volume": 9237017.6, "close_time": 1757807999999, "quote_volume": 917118.78494, "trades": 8386, "taker_buy_base": 3837020.9, "taker_buy_quote": 380668.02342 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.099, "high": 0.0991, "low": 0.0918, "close": 0.094, "volume": 5881814.3, "close_time": 1757894399999, "quote_volume": 559071.43627, "trades": 7515, "taker_buy_base": 2651132.7, "taker_buy_quote": 252200.16312 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.094, "high": 0.0945, "low": 0.0859, "close": 0.0881, "volume": 6089942.3, "close_time": 1757980799999, "quote_volume": 545285.82758, "trades": 7729, "taker_buy_base": 2934713.7, "taker_buy_quote": 262034.45542 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0881, "high": 0.0916, "low": 0.0859, "close": 0.0903, "volume": 3060920.2, "close_time": 1758067199999, "quote_volume": 270983.5249, "trades": 4667, "taker_buy_base": 1357028.4, "taker_buy_quote": 120344.61457 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0904, "high": 0.0949, "low": 0.0878, "close": 0.0943, "volume": 5249559.7, "close_time": 1758153599999, "quote_volume": 477594.10791, "trades": 6918, "taker_buy_base": 2685228.1, "taker_buy_quote": 245007.79023 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0944, "high": 0.098, "low": 0.0928, "close": 0.0959, "volume": 4798226.0, "close_time": 1758239999999, "quote_volume": 455910.60455, "trades": 6477, "taker_buy_base": 2397235.8, "taker_buy_quote": 227807.9735 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0889, "close": 0.0897, "volume": 4632864.3, "close_time": 1758326399999, "quote_volume": 428089.06743, "trades": 5015, "taker_buy_base": 2213441.6, "taker_buy_quote": 204888.25771 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0896, "high": 0.0919, "low": 0.0891, "close": 0.0902, "volume": 2642591.4, "close_time": 1758412799999, "quote_volume": 239131.26445, "trades": 3618, "taker_buy_base": 1125183.6, "taker_buy_quote": 101743.06468 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0903, "high": 0.0916, "low": 0.0883, "close": 0.0883, "volume": 3577687.9, "close_time": 1758499199999, "quote_volume": 320898.19451, "trades": 4130, "taker_buy_base": 1753456.4, "taker_buy_quote": 157268.39835 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0766, "close": 0.079, "volume": 8321394.6, "close_time": 1758585599999, "quote_volume": 673766.13094, "trades": 5434, "taker_buy_base": 4532051.1, "taker_buy_quote": 366573.31737 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.079, "high": 0.0818, "low": 0.077, "close": 0.0786, "volume": 3092576.7, "close_time": 1758671999999, "quote_volume": 246288.39019, "trades": 2925, "taker_buy_base": 1451950.7, "taker_buy_quote": 115647.88353 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0786, "high": 0.0823, "low": 0.077, "close": 0.0795, "volume": 2631099.9, "close_time": 1758758399999, "quote_volume": 210069.42049, "trades": 2887, "taker_buy_base": 1230494.5, "taker_buy_quote": 98191.04252 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0722, "close": 0.0733, "volume": 5185569.7, "close_time": 1758844799999, "quote_volume": 392045.69387, "trades": 4723, "taker_buy_base": 2648674.0, "taker_buy_quote": 199890.62593 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0734, "high": 0.0757, "low": 0.0717, "close": 0.0753, "volume": 3406385.4, "close_time": 1758931199999, "quote_volume": 249982.37986, "trades": 3502, "taker_buy_base": 1691345.5, "taker_buy_quote": 123946.98477 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0754, "high": 0.0768, "low": 0.0739, "close": 0.075, "volume": 1230729.0, "close_time": 1759017599999, "quote_volume": 92808.11548, "trades": 1684, "taker_buy_base": 532343.2, "taker_buy_quote": 40136.60775 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.075, "high": 0.0773, "low": 0.0725, "close": 0.0771, "volume": 1420319.8, "close_time": 1759103999999, "quote_volume": 105540.97848, "trades": 1941, "taker_buy_base": 692117.1, "taker_buy_quote": 51441.45426 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0771, "high": 0.0789, "low": 0.0745, "close": 0.077, "volume": 2061096.8, "close_time": 1759190399999, "quote_volume": 158539.47953, "trades": 2448, "taker_buy_base": 858347.2, "taker_buy_quote": 66019.95036 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0725, "close": 0.0753, "volume": 2554111.4, "close_time": 1759276799999, "quote_volume": 190554.52494, "trades": 3999, "taker_buy_base": 1351209.0, "taker_buy_quote": 100852.35481 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0754, "high": 0.0817, "low": 0.074, "close": 0.0807, "volume": 3159450.3, "close_time": 1759363199999, "quote_volume": 247917.81486, "trades": 3252, "taker_buy_base": 1240416.6, "taker_buy_quote": 96868.45279 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0809, "high": 0.0835, "low": 0.0792, "close": 0.0816, "volume": 4802352.7, "close_time": 1759449599999, "quote_volume": 391920.3129, "trades": 4415, "taker_buy_base": 3096386.0, "taker_buy_quote": 252652.05872 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0816, "high": 0.0832, "low": 0.0787, "close": 0.0804, "volume": 6759792.2, "close_time": 1759535999999, "quote_volume": 546998.59031, "trades": 8154, "taker_buy_base": 2512682.5, "taker_buy_quote": 203084.79274 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0763, "close": 0.0784, "volume": 1827884.7, "close_time": 1759622399999, "quote_volume": 143713.00764, "trades": 3665, "taker_buy_base": 874899.3, "taker_buy_quote": 68826.13004 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0784, "high": 0.0819, "low": 0.0757, "close": 0.0765, "volume": 2535369.2, "close_time": 1759708799999, "quote_volume": 201107.94938, "trades": 3640, "taker_buy_base": 1216342.9, "taker_buy_quote": 96390.18671 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0765, "high": 0.0816, "low": 0.0759, "close": 0.0795, "volume": 3198081.4, "close_time": 1759795199999, "quote_volume": 253478.27749, "trades": 6906, "taker_buy_base": 1453902.3, "taker_buy_quote": 115295.30077 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0795, "high": 0.0804, "low": 0.0728, "close": 0.0735, "volume": 4129685.1, "close_time": 1759881599999, "quote_volume": 314593.59394, "trades": 4296, "taker_buy_base": 2207712.8, "taker_buy_quote": 167859.79605 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0735, "high": 0.0767, "low": 0.0727, "close": 0.0755, "volume": 3119429.1, "close_time": 1759967999999, "quote_volume": 232104.12877, "trades": 5177, "taker_buy_base": 1526349.3, "taker_buy_quote": 113502.22115 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0699, "close": 0.0716, "volume": 5410600.7, "close_time": 1760054399999, "quote_volume": 390257.21165, "trades": 5488, "taker_buy_base": 2652207.3, "taker_buy_quote": 191396.5652 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0716, "high": 0.0733, "low": 0.0188, "close": 0.0443, "volume": 24711530.9, "close_time": 1760140799999, "quote_volume": 1223704.71411, "trades": 15191, "taker_buy_base": 12365564.8, "taker_buy_quote": 614792.26703 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0442, "high": 0.0553, "low": 0.0441, "close": 0.0459, "volume": 22131846.8, "close_time": 1760227199999, "quote_volume": 1048672.82344, "trades": 17239, "taker_buy_base": 11198397.6, "taker_buy_quote": 532278.26796 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.046, "high": 0.0549, "low": 0.0449, "close": 0.0536, "volume": 11861936.2, "close_time": 1760313599999, "quote_volume": 592110.82981, "trades": 8691, "taker_buy_base": 5744705.1, "taker_buy_quote": 287757.91827 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0535, "high": 0.0553, "low": 0.0518, "close": 0.0549, "volume": 30312982.7, "close_time": 1760399999999, "quote_volume": 1622231.85669, "trades": 13435, "taker_buy_base": 16980695.0, "taker_buy_quote": 909563.13582 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.055, "high": 0.055, "low": 0.0484, "close": 0.0522, "volume": 19675023.9, "close_time": 1760486399999, "quote_volume": 1000662.6952, "trades": 9898, "taker_buy_base": 9771598.8, "taker_buy_quote": 497281.64928 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0522, "high": 0.0541, "low": 0.0483, "close": 0.0491, "volume": 10950326.9, "close_time": 1760572799999, "quote_volume": 561021.06354, "trades": 7103, "taker_buy_base": 5671339.4, "taker_buy_quote": 290360.63311 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0492, "high": 0.0504, "low": 0.0459, "close": 0.0468, "volume": 17549603.4, "close_time": 1760659199999, "quote_volume": 844656.45996, "trades": 11824, "taker_buy_base": 8730475.8, "taker_buy_quote": 419728.12273 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0468, "high": 0.0476, "low": 0.0425, "close": 0.0461, "volume": 20521325.2, "close_time": 1760745599999, "quote_volume": 924632.68329, "trades": 12941, "taker_buy_base": 9660984.2, "taker_buy_quote": 434966.15172 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0461, "high": 0.0487, "low": 0.0461, "close": 0.0482, "volume": 7225983.0, "close_time": 1760831999999, "quote_volume": 343773.67488, "trades": 3337, "taker_buy_base": 3762973.2, "taker_buy_quote": 179079.06661 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0483, "high": 0.0507, "low": 0.0469, "close": 0.0496, "volume": 12883409.5, "close_time": 1760918399999, "quote_volume": 629325.64598, "trades": 6236, "taker_buy_base": 6672283.6, "taker_buy_quote": 325423.89637 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0496, "high": 0.0515, "low": 0.048, "close": 0.0501, "volume": 8979899.1, "close_time": 1761004799999, "quote_volume": 451755.58889, "trades": 5121, "taker_buy_base": 4364545.1, "taker_buy_quote": 219312.54871 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0501, "high": 0.0528, "low": 0.0471, "close": 0.0473, "volume": 18370091.8, "close_time": 1761091199999, "quote_volume": 916357.8711, "trades": 9481, "taker_buy_base": 7197126.8, "taker_buy_quote": 357129.43401 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0445, "close": 0.0462, "volume": 13473246.9, "close_time": 1761177599999, "quote_volume": 625326.81856, "trades": 8546, "taker_buy_base": 6596345.0, "taker_buy_quote": 305913.60564 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.046, "high": 0.0489, "low": 0.046, "close": 0.0478, "volume": 7720463.0, "close_time": 1761263999999, "quote_volume": 366881.48316, "trades": 4467, "taker_buy_base": 3665175.9, "taker_buy_quote": 174018.2969 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0478, "high": 0.0492, "low": 0.0469, "close": 0.0482, "volume": 4784422.3, "close_time": 1761350399999, "quote_volume": 230222.79321, "trades": 2944, "taker_buy_base": 2410695.9, "taker_buy_quote": 115950.89444 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0484, "high": 0.0486, "low": 0.047, "close": 0.0483, "volume": 4979651.7, "close_time": 1761436799999, "quote_volume": 237743.66701, "trades": 3297, "taker_buy_base": 2979799.7, "taker_buy_quote": 142160.45155 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0482, "high": 0.0532, "low": 0.0473, "close": 0.0523, "volume": 8996870.7, "close_time": 1761523199999, "quote_volume": 459524.87662, "trades": 5156, "taker_buy_base": 4397808.7, "taker_buy_quote": 224390.10252 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0523, "high": 0.0557, "low": 0.0509, "close": 0.0512, "volume": 14766815.8, "close_time": 1761609599999, "quote_volume": 784500.31333, "trades": 8051, "taker_buy_base": 7540328.0, "taker_buy_quote": 400356.16982 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0512, "high": 0.052, "low": 0.0478, "close": 0.0492, "volume": 11312178.4, "close_time": 1761695999999, "quote_volume": 569406.56276, "trades": 4352, "taker_buy_base": 5440504.7, "taker_buy_quote": 274138.4442 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0491, "high": 0.0511, "low": 0.0471, "close": 0.0487, "volume": 15511096.3, "close_time": 1761782399999, "quote_volume": 764426.32319, "trades": 6335, "taker_buy_base": 7802536.5, "taker_buy_quote": 385309.14804 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0486, "high": 0.0498, "low": 0.0434, "close": 0.0456, "volume": 11935129.7, "close_time": 1761868799999, "quote_volume": 561453.96532, "trades": 5889, "taker_buy_base": 5562956.1, "taker_buy_quote": 261407.13417 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0455, "high": 0.048, "low": 0.0454, "close": 0.0464, "volume": 10824774.1, "close_time": 1761955199999, "quote_volume": 505326.5545, "trades": 6514, "taker_buy_base": 6467001.1, "taker_buy_quote": 301993.24862 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0464, "high": 0.0477, "low": 0.0458, "close": 0.0473, "volume": 4138691.5, "close_time": 1762041599999, "quote_volume": 193238.93279, "trades": 2513, "taker_buy_base": 1871226.6, "taker_buy_quote": 87288.5212 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0473, "high": 0.0481, "low": 0.0458, "close": 0.0477, "volume": 6405192.1, "close_time": 1762127999999, "quote_volume": 300536.47807, "trades": 3821, "taker_buy_base": 3069553.0, "taker_buy_quote": 143944.81235 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0371, "close": 0.0406, "volume": 17886178.4, "close_time": 1762214399999, "quote_volume": 742953.79583, "trades": 9303, "taker_buy_base": 6210789.6, "taker_buy_quote": 259078.83921 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0357, "close": 0.0383, "volume": 16746622.0, "close_time": 1762300799999, "quote_volume": 648073.59527, "trades": 11033, "taker_buy_base": 8090681.4, "taker_buy_quote": 313089.52328 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0364, "close": 0.038, "volume": 17740069.3, "close_time": 1762387199999, "quote_volume": 679674.72053, "trades": 7513, "taker_buy_base": 11203248.6, "taker_buy_quote": 429491.68442 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0351, "close": 0.0371, "volume": 13251651.9, "close_time": 1762473599999, "quote_volume": 488851.50503, "trades": 7349, "taker_buy_base": 6371315.2, "taker_buy_quote": 235417.06464 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0372, "high": 0.0435, "low": 0.0371, "close": 0.0423, "volume": 13190900.4, "close_time": 1762559999999, "quote_volume": 523481.91634, "trades": 7710, "taker_buy_base": 6081628.8, "taker_buy_quote": 241426.0132 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0424, "high": 0.0436, "low": 0.0407, "close": 0.0421, "volume": 9343655.7, "close_time": 1762646399999, "quote_volume": 392915.14034, "trades": 4410, "taker_buy_base": 4388617.4, "taker_buy_quote": 184355.81081 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.042, "high": 0.0434, "low": 0.0399, "close": 0.0424, "volume": 11787396.9, "close_time": 1762732799999, "quote_volume": 488815.81134, "trades": 5177, "taker_buy_base": 5628786.2, "taker_buy_quote": 233251.22695 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0423, "high": 0.0438, "low": 0.0411, "close": 0.0429, "volume": 12077109.1, "close_time": 1762819199999, "quote_volume": 512409.88608, "trades": 5695, "taker_buy_base": 5057151.1, "taker_buy_quote": 214918.05251 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.043, "high": 0.0441, "low": 0.0398, "close": 0.0401, "volume": 16728587.5, "close_time": 1762905599999, "quote_volume": 698408.29003, "trades": 7884, "taker_buy_base": 7153200.7, "taker_buy_quote": 298619.74541 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04, "high": 0.0417, "low": 0.038, "close": 0.0388, "volume": 9897229.6, "close_time": 1762991999999, "quote_volume": 398486.00928, "trades": 4569, "taker_buy_base": 4945357.6, "taker_buy_quote": 199199.70374 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0388, "high": 0.0404, "low": 0.0353, "close": 0.0367, "volume": 14990990.6, "close_time": 1763078399999, "quote_volume": 571764.41586, "trades": 7872, "taker_buy_base": 8039635.4, "taker_buy_quote": 309892.12843 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0368, "high": 0.037, "low": 0.0336, "close": 0.0342, "volume": 13191865.2, "close_time": 1763164799999, "quote_volume": 472191.84598, "trades": 8318, "taker_buy_base": 8064655.2, "taker_buy_quote": 289396.89168 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0343, "high": 0.0365, "low": 0.0343, "close": 0.036, "volume": 6517490.7, "close_time": 1763251199999, "quote_volume": 233885.26113, "trades": 3099, "taker_buy_base": 2529282.3, "taker_buy_quote": 90611.1988 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.036, "high": 0.0365, "low": 0.0334, "close": 0.0343, "volume": 8296474.5, "close_time": 1763337599999, "quote_volume": 286562.2328, "trades": 4566, "taker_buy_base": 4421954.2, "taker_buy_quote": 152579.87082 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0343, "high": 0.0356, "low": 0.0325, "close": 0.0332, "volume": 10322856.5, "close_time": 1763423999999, "quote_volume": 352341.90274, "trades": 8185, "taker_buy_base": 5039081.8, "taker_buy_quote": 172170.82783 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0332, "high": 0.0348, "low": 0.0325, "close": 0.0342, "volume": 7365612.9, "close_time": 1763510399999, "quote_volume": 248067.1884, "trades": 5319, "taker_buy_base": 3806850.6, "taker_buy_quote": 128096.28541 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0308, "close": 0.0331, "volume": 7386962.6, "close_time": 1763596799999, "quote_volume": 241467.69425, "trades": 6130, "taker_buy_base": 3259397.8, "taker_buy_quote": 106582.61446 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.033, "high": 0.0359, "low": 0.0316, "close": 0.0321, "volume": 9046977.9, "close_time": 1763683199999, "quote_volume": 303213.10461, "trades": 7140, "taker_buy_base": 4129502.8, "taker_buy_quote": 137703.44632 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0322, "high": 0.0329, "low": 0.028, "close": 0.0302, "volume": 15464402.7, "close_time": 1763769599999, "quote_volume": 465113.81943, "trades": 11388, "taker_buy_base": 7723349.0, "taker_buy_quote": 231860.26921 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0292, "close": 0.0301, "volume": 6646127.3, "close_time": 1763855999999, "quote_volume": 198790.00528, "trades": 4241, "taker_buy_base": 3140939.0, "taker_buy_quote": 93796.70046 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0301, "high": 0.0307, "low": 0.0296, "close": 0.03, "volume": 7765119.3, "close_time": 1763942399999, "quote_volume": 234604.63219, "trades": 4403, "taker_buy_base": 4275753.9, "taker_buy_quote": 129327.00738 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0299, "high": 0.0329, "low": 0.0296, "close": 0.0322, "volume": 17304993.8, "close_time": 1764028799999, "quote_volume": 534276.97471, "trades": 7730, "taker_buy_base": 8534725.6, "taker_buy_quote": 263507.22009 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0322, "high": 0.0329, "low": 0.031, "close": 0.0322, "volume": 10112936.7, "close_time": 1764115199999, "quote_volume": 324640.18753, "trades": 6561, "taker_buy_base": 4736538.4, "taker_buy_quote": 152162.20966 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0309, "close": 0.0322, "volume": 4533036.4, "close_time": 1764201599999, "quote_volume": 143855.91501, "trades": 2502, "taker_buy_base": 2266671.6, "taker_buy_quote": 71966.06196 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0322, "high": 0.0328, "low": 0.0316, "close": 0.0317, "volume": 2430492.3, "close_time": 1764287999999, "quote_volume": 78104.24772, "trades": 1609, "taker_buy_base": 1265461.6, "taker_buy_quote": 40713.91769 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0306, "close": 0.0307, "volume": 3500408.7, "close_time": 1764374399999, "quote_volume": 110105.52566, "trades": 2063, "taker_buy_base": 1892390.6, "taker_buy_quote": 59484.65692 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0291, "close": 0.0293, "volume": 3970808.3, "close_time": 1764460799999, "quote_volume": 118974.90918, "trades": 2686, "taker_buy_base": 1929614.0, "taker_buy_quote": 57791.59664 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0288, "close": 0.0288, "volume": 4112625.6, "close_time": 1764547199999, "quote_volume": 119876.16766, "trades": 2209, "taker_buy_base": 2022269.7, "taker_buy_quote": 58967.40765 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0255, "close": 0.0262, "volume": 8911932.4, "close_time": 1764633599999, "quote_volume": 236554.49144, "trades": 5154, "taker_buy_base": 4562714.0, "taker_buy_quote": 121085.37481 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0262, "high": 0.0287, "low": 0.0258, "close": 0.0283, "volume": 7379052.6, "close_time": 1764719999999, "quote_volume": 200256.73593, "trades": 3717, "taker_buy_base": 3517510.5, "taker_buy_quote": 95404.72603 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0283, "high": 0.0318, "low": 0.0282, "close": 0.03, "volume": 11010915.2, "close_time": 1764806399999, "quote_volume": 330234.89028, "trades": 6015, "taker_buy_base": 5536808.3, "taker_buy_quote": 165927.14262 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03, "high": 0.0303, "low": 0.0284, "close": 0.0291, "volume": 5006532.0, "close_time": 1764892799999, "quote_volume": 146573.70001, "trades": 2795, "taker_buy_base": 2556014.7, "taker_buy_quote": 74745.78035 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0291, "high": 0.0296, "low": 0.0271, "close": 0.0279, "volume": 6576687.7, "close_time": 1764979199999, "quote_volume": 189119.23172, "trades": 3632, "taker_buy_base": 3221615.4, "taker_buy_quote": 92743.11706 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0279, "high": 0.0291, "low": 0.0276, "close": 0.0288, "volume": 3047684.5, "close_time": 1765065599999, "quote_volume": 86592.48124, "trades": 1825, "taker_buy_base": 1419477.3, "taker_buy_quote": 40287.23633 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0289, "high": 0.0294, "low": 0.0276, "close": 0.0283, "volume": 5770903.9, "close_time": 1765151999999, "quote_volume": 165247.42194, "trades": 3861, "taker_buy_base": 2910315.1, "taker_buy_quote": 83311.40386 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0282, "high": 0.0303, "low": 0.0282, "close": 0.0292, "volume": 4585050.7, "close_time": 1765238399999, "quote_volume": 135702.45502, "trades": 3263, "taker_buy_base": 2255046.2, "taker_buy_quote": 66826.16361 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0293, "high": 0.0314, "low": 0.0289, "close": 0.0303, "volume": 4297139.5, "close_time": 1765324799999, "quote_volume": 129366.103, "trades": 3042, "taker_buy_base": 2105570.5, "taker_buy_quote": 63459.27567 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0289, "close": 0.029, "volume": 5817237.1, "close_time": 1765411199999, "quote_volume": 172029.1689, "trades": 3142, "taker_buy_base": 2840239.3, "taker_buy_quote": 83932.50391 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0273, "close": 0.0287, "volume": 3727992.2, "close_time": 1765497599999, "quote_volume": 104062.28987, "trades": 2368, "taker_buy_base": 1925665.5, "taker_buy_quote": 53730.39001 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0287, "high": 0.029, "low": 0.0267, "close": 0.0276, "volume": 4633372.7, "close_time": 1765583999999, "quote_volume": 129820.60423, "trades": 1731, "taker_buy_base": 2204029.0, "taker_buy_quote": 61814.89915 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0273, "close": 0.0276, "volume": 3217132.6, "close_time": 1765670399999, "quote_volume": 89331.99675, "trades": 1049, "taker_buy_base": 1812091.6, "taker_buy_quote": 50328.12053 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0261, "close": 0.0264, "volume": 3932664.1, "close_time": 1765756799999, "quote_volume": 106355.34713, "trades": 1301, "taker_buy_base": 2213494.8, "taker_buy_quote": 59988.77694 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0264, "high": 0.0273, "low": 0.0242, "close": 0.0252, "volume": 4905568.1, "close_time": 1765843199999, "quote_volume": 126264.6859, "trades": 1893, "taker_buy_base": 2328463.5, "taker_buy_quote": 59936.53242 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0251, "high": 0.0257, "low": 0.0245, "close": 0.0254, "volume": 4058778.9, "close_time": 1765929599999, "quote_volume": 102424.06116, "trades": 1841, "taker_buy_base": 1871034.0, "taker_buy_quote": 47229.84603 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0254, "high": 0.0259, "low": 0.0234, "close": 0.0237, "volume": 5788686.1, "close_time": 1766015999999, "quote_volume": 141369.24529, "trades": 2006, "taker_buy_base": 2676851.8, "taker_buy_quote": 65638.35594 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0237, "high": 0.0242, "low": 0.0217, "close": 0.0223, "volume": 5455327.4, "close_time": 1766102399999, "quote_volume": 125870.498, "trades": 2329, "taker_buy_base": 2969602.3, "taker_buy_quote": 68505.29379 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0223, "high": 0.0246, "low": 0.0221, "close": 0.0243, "volume": 5857392.3, "close_time": 1766188799999, "quote_volume": 138328.06319, "trades": 2142, "taker_buy_base": 2996440.4, "taker_buy_quote": 70864.87836 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0238, "close": 0.024, "volume": 2359246.3, "close_time": 1766275199999, "quote_volume": 56851.18024, "trades": 751, "taker_buy_base": 1240021.4, "taker_buy_quote": 29893.35866 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.024, "high": 0.024, "low": 0.0226, "close": 0.0232, "volume": 5086271.2, "close_time": 1766361599999, "quote_volume": 117868.35559, "trades": 1522, "taker_buy_base": 2694771.1, "taker_buy_quote": 62540.69829 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0228, "close": 0.0234, "volume": 5217684.0, "close_time": 1766447999999, "quote_volume": 122022.1909, "trades": 1540, "taker_buy_base": 2499617.4, "taker_buy_quote": 58452.89626 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0234, "high": 0.0241, "low": 0.023, "close": 0.0237, "volume": 5126305.1, "close_time": 1766534399999, "quote_volume": 120544.58284, "trades": 1824, "taker_buy_base": 2264755.9, "taker_buy_quote": 53180.05374 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0227, "close": 0.0235, "volume": 4538156.1, "close_time": 1766620799999, "quote_volume": 105298.96192, "trades": 1327, "taker_buy_base": 2443393.0, "taker_buy_quote": 56713.66703 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0227, "close": 0.0227, "volume": 5303008.1, "close_time": 1766707199999, "quote_volume": 123605.5495, "trades": 1384, "taker_buy_base": 2705245.8, "taker_buy_quote": 63047.8423 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0227, "high": 0.0237, "low": 0.0224, "close": 0.0226, "volume": 7014582.7, "close_time": 1766793599999, "quote_volume": 161338.09569, "trades": 2095, "taker_buy_base": 3478234.8, "taker_buy_quote": 79974.98746 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0226, "high": 0.0238, "low": 0.0226, "close": 0.0238, "volume": 4557411.5, "close_time": 1766879999999, "quote_volume": 105547.5594, "trades": 1275, "taker_buy_base": 2248316.4, "taker_buy_quote": 52025.97343 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0238, "high": 0.0245, "low": 0.0233, "close": 0.0235, "volume": 5373222.5, "close_time": 1766966399999, "quote_volume": 129278.05806, "trades": 1422, "taker_buy_base": 2944402.2, "taker_buy_quote": 70792.07244 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0225, "close": 0.0227, "volume": 5354792.8, "close_time": 1767052799999, "quote_volume": 124905.62149, "trades": 1548, "taker_buy_base": 2484214.5, "taker_buy_quote": 58010.64294 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0227, "high": 0.0232, "low": 0.0224, "close": 0.0225, "volume": 2705884.1, "close_time": 1767139199999, "quote_volume": 61657.28212, "trades": 715, "taker_buy_base": 1698539.4, "taker_buy_quote": 38708.02524 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0225, "high": 0.0231, "low": 0.0219, "close": 0.0227, "volume": 6743209.0, "close_time": 1767225599999, "quote_volume": 151878.00335, "trades": 1748, "taker_buy_base": 3558587.2, "taker_buy_quote": 80063.02264 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0227, "high": 0.0248, "low": 0.0226, "close": 0.0247, "volume": 3769580.5, "close_time": 1767311999999, "quote_volume": 89663.42262, "trades": 1280, "taker_buy_base": 1887831.2, "taker_buy_quote": 44917.90355 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0246, "high": 0.0258, "low": 0.0244, "close": 0.0257, "volume": 4199683.6, "close_time": 1767398399999, "quote_volume": 105055.2712, "trades": 1384, "taker_buy_base": 2264471.2, "taker_buy_quote": 56691.53531 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0257, "high": 0.0269, "low": 0.0257, "close": 0.0267, "volume": 6213389.8, "close_time": 1767484799999, "quote_volume": 163948.32596, "trades": 2038, "taker_buy_base": 2830934.8, "taker_buy_quote": 74647.62348 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0267, "high": 0.0277, "low": 0.0264, "close": 0.0272, "volume": 6764326.1, "close_time": 1767571199999, "quote_volume": 182859.2087, "trades": 2546, "taker_buy_base": 3317836.7, "taker_buy_quote": 89739.36204 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0272, "high": 0.0297, "low": 0.0257, "close": 0.0291, "volume": 12541961.7, "close_time": 1767657599999, "quote_volume": 337978.08989, "trades": 4211, "taker_buy_base": 6822397.0, "taker_buy_quote": 183556.14427 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0291, "high": 0.0333, "low": 0.0278, "close": 0.0288, "volume": 43419324.3, "close_time": 1767743999999, "quote_volume": 1341848.64588, "trades": 13929, "taker_buy_base": 19684295.5, "taker_buy_quote": 606061.09946 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0289, "high": 0.0296, "low": 0.027, "close": 0.028, "volume": 9836598.4, "close_time": 1767830399999, "quote_volume": 277442.35728, "trades": 3196, "taker_buy_base": 4866627.1, "taker_buy_quote": 137457.76965 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.028, "high": 0.0282, "low": 0.0261, "close": 0.0275, "volume": 4164150.4, "close_time": 1767916799999, "quote_volume": 112711.4697, "trades": 1800, "taker_buy_base": 2243538.2, "taker_buy_quote": 60540.8611 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0275, "high": 0.0281, "low": 0.027, "close": 0.0274, "volume": 4627191.7, "close_time": 1768003199999, "quote_volume": 127680.62184, "trades": 1509, "taker_buy_base": 2698979.9, "taker_buy_quote": 74502.26195 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0266, "close": 0.0268, "volume": 2085804.0, "close_time": 1768089599999, "quote_volume": 56629.48729, "trades": 862, "taker_buy_base": 1103927.0, "taker_buy_quote": 29967.39788 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0267, "high": 0.0277, "low": 0.0266, "close": 0.0269, "volume": 2423371.3, "close_time": 1768175999999, "quote_volume": 65967.01867, "trades": 550, "taker_buy_base": 880116.4, "taker_buy_quote": 23929.73963 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0269, "high": 0.0276, "low": 0.0262, "close": 0.0265, "volume": 3905373.2, "close_time": 1768262399999, "quote_volume": 104535.23867, "trades": 866, "taker_buy_base": 2285877.9, "taker_buy_quote": 61188.57725 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0265, "high": 0.0286, "low": 0.0264, "close": 0.0281, "volume": 4526875.1, "close_time": 1768348799999, "quote_volume": 125831.90476, "trades": 1487, "taker_buy_base": 1812232.1, "taker_buy_quote": 50372.31503 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0282, "high": 0.0296, "low": 0.0281, "close": 0.0284, "volume": 7573491.6, "close_time": 1768435199999, "quote_volume": 216278.78404, "trades": 2425, "taker_buy_base": 4137833.1, "taker_buy_quote": 118167.59874 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0266, "close": 0.0271, "volume": 3624213.8, "close_time": 1768521599999, "quote_volume": 99650.20421, "trades": 1244, "taker_buy_base": 1668152.4, "taker_buy_quote": 45757.60438 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0272, "high": 0.0279, "low": 0.0263, "close": 0.0279, "volume": 2648357.2, "close_time": 1768607999999, "quote_volume": 72080.84226, "trades": 798, "taker_buy_base": 1328186.3, "taker_buy_quote": 36176.36206 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0278, "high": 0.0285, "low": 0.0276, "close": 0.0277, "volume": 2152729.8, "close_time": 1768694399999, "quote_volume": 60542.99117, "trades": 655, "taker_buy_base": 1042413.1, "taker_buy_quote": 29326.17375 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0277, "high": 0.028, "low": 0.0256, "close": 0.0257, "volume": 3766951.0, "close_time": 1768780799999, "quote_volume": 102601.73982, "trades": 1278, "taker_buy_base": 2173919.0, "taker_buy_quote": 59313.22399 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0227, "close": 0.0253, "volume": 5000715.8, "close_time": 1768867199999, "quote_volume": 122496.9768, "trades": 2288, "taker_buy_base": 2650709.2, "taker_buy_quote": 65064.21509 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0237, "close": 0.0237, "volume": 2758739.7, "close_time": 1768953599999, "quote_volume": 68478.64215, "trades": 1050, "taker_buy_base": 1245173.7, "taker_buy_quote": 31102.8513 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0237, "high": 0.0248, "low": 0.0234, "close": 0.0243, "volume": 2311376.8, "close_time": 1769039999999, "quote_volume": 55868.40534, "trades": 880, "taker_buy_base": 1482383.2, "taker_buy_quote": 35778.84573 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0236, "close": 0.0238, "volume": 1706461.5, "close_time": 1769126399999, "quote_volume": 41237.47488, "trades": 788, "taker_buy_base": 1007158.5, "taker_buy_quote": 24311.70315 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0238, "high": 0.0248, "low": 0.0233, "close": 0.0239, "volume": 2078296.0, "close_time": 1769212799999, "quote_volume": 50092.07511, "trades": 709, "taker_buy_base": 1292814.8, "taker_buy_quote": 31296.31422 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0239, "high": 0.0244, "low": 0.0235, "close": 0.0238, "volume": 1017506.9, "close_time": 1769299199999, "quote_volume": 24323.18225, "trades": 377, "taker_buy_base": 577895.5, "taker_buy_quote": 13807.24581 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0238, "high": 0.024, "low": 0.022, "close": 0.0225, "volume": 2753514.2, "close_time": 1769385599999, "quote_volume": 63715.84554, "trades": 1087, "taker_buy_base": 1393041.1, "taker_buy_quote": 32161.88913 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0225, "high": 0.0233, "low": 0.0225, "close": 0.023, "volume": 2271346.4, "close_time": 1769471999999, "quote_volume": 52149.0163, "trades": 1045, "taker_buy_base": 1199428.1, "taker_buy_quote": 27618.73288 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.023, "high": 0.0232, "low": 0.0223, "close": 0.023, "volume": 1173331.1, "close_time": 1769558399999, "quote_volume": 26889.30161, "trades": 549, "taker_buy_base": 626209.0, "taker_buy_quote": 14337.53756 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0229, "high": 0.023, "low": 0.022, "close": 0.0223, "volume": 835352.5, "close_time": 1769644799999, "quote_volume": 18827.98496, "trades": 455, "taker_buy_base": 441916.7, "taker_buy_quote": 9955.54567 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0223, "high": 0.0223, "low": 0.01986, "close": 0.02054, "volume": 16663122.4, "close_time": 1769731199999, "quote_volume": 343785.121409, "trades": 8215, "taker_buy_base": 7975862.3, "taker_buy_quote": 164537.364662 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02053, "high": 0.02069, "low": 0.01974, "close": 0.02035, "volume": 5394891.4, "close_time": 1769817599999, "quote_volume": 109274.005598, "trades": 2449, "taker_buy_base": 2803704.7, "taker_buy_quote": 56827.416632 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02042, "high": 0.02042, "low": 0.0151, "close": 0.01877, "volume": 7045742.8, "close_time": 1769903999999, "quote_volume": 131576.534933, "trades": 3761, "taker_buy_base": 3097563.6, "taker_buy_quote": 57786.557176 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01876, "high": 0.01919, "low": 0.01796, "close": 0.01828, "volume": 2466324.5, "close_time": 1769990399999, "quote_volume": 46101.036247, "trades": 1138, "taker_buy_base": 1151269.3, "taker_buy_quote": 21586.51115 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0183, "high": 0.01876, "low": 0.01745, "close": 0.01859, "volume": 4593902.1, "close_time": 1770076799999, "quote_volume": 83233.992225, "trades": 1698, "taker_buy_base": 2424971.2, "taker_buy_quote": 43952.87397 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01859, "high": 0.01917, "low": 0.01762, "close": 0.01829, "volume": 3807462.8, "close_time": 1770163199999, "quote_volume": 70505.231234, "trades": 1322, "taker_buy_base": 1844110.4, "taker_buy_quote": 34148.424615 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01829, "high": 0.01872, "low": 0.01739, "close": 0.0177, "volume": 2783437.7, "close_time": 1770249599999, "quote_volume": 49910.213748, "trades": 1021, "taker_buy_base": 1365038.7, "taker_buy_quote": 24447.621507 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01772, "high": 0.01783, "low": 0.01496, "close": 0.01504, "volume": 7696273.9, "close_time": 1770335999999, "quote_volume": 125938.30617, "trades": 2561, "taker_buy_base": 4044155.8, "taker_buy_quote": 66056.042126 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01511, "high": 0.01722, "low": 0.01378, "close": 0.01705, "volume": 3730134.4, "close_time": 1770422399999, "quote_volume": 57494.912644, "trades": 1509, "taker_buy_base": 1958540.5, "taker_buy_quote": 30334.546163 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01704, "high": 0.01707, "low": 0.01629, "close": 0.01683, "volume": 3616513.7, "close_time": 1770508799999, "quote_volume": 60343.606396, "trades": 1307, "taker_buy_base": 1725693.6, "taker_buy_quote": 28840.445445 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01679, "high": 0.01682, "low": 0.01579, "close": 0.01594, "volume": 1636218.0, "close_time": 1770595199999, "quote_volume": 26671.268722, "trades": 622, "taker_buy_base": 867714.7, "taker_buy_quote": 14128.689831 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01603, "high": 0.01619, "low": 0.01523, "close": 0.01606, "volume": 2126795.3, "close_time": 1770681599999, "quote_volume": 33703.760087, "trades": 835, "taker_buy_base": 1189247.6, "taker_buy_quote": 18863.966626 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01611, "high": 0.01611, "low": 0.01517, "close": 0.01538, "volume": 1474673.0, "close_time": 1770767999999, "quote_volume": 23063.482717, "trades": 525, "taker_buy_base": 778660.0, "taker_buy_quote": 12210.11886 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01536, "high": 0.01555, "low": 0.01477, "close": 0.0151, "volume": 1788432.7, "close_time": 1770854399999, "quote_volume": 27005.747058, "trades": 840, "taker_buy_base": 1076945.2, "taker_buy_quote": 16258.634611 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01524, "high": 0.01607, "low": 0.01523, "close": 0.01564, "volume": 1326790.5, "close_time": 1770940799999, "quote_volume": 20705.501805, "trades": 578, "taker_buy_base": 693641.4, "taker_buy_quote": 10825.612543 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01566, "high": 0.01771, "low": 0.01541, "close": 0.01704, "volume": 3641265.5, "close_time": 1771027199999, "quote_volume": 60238.049918, "trades": 1756, "taker_buy_base": 1883069.1, "taker_buy_quote": 31228.005404 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01704, "high": 0.01808, "low": 0.01675, "close": 0.01752, "volume": 3324760.9, "close_time": 1771113599999, "quote_volume": 57742.391813, "trades": 1366, "taker_buy_base": 1771522.0, "taker_buy_quote": 30778.799136 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01746, "high": 0.01757, "low": 0.01638, "close": 0.01671, "volume": 3073734.1, "close_time": 1771199999999, "quote_volume": 52334.60429, "trades": 1321, "taker_buy_base": 1386075.6, "taker_buy_quote": 23423.654787 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0167, "high": 0.0172, "low": 0.01641, "close": 0.01705, "volume": 1576123.1, "close_time": 1771286399999, "quote_volume": 26369.529873, "trades": 1010, "taker_buy_base": 1010787.3, "taker_buy_quote": 16897.98137 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.017, "high": 0.01786, "low": 0.01695, "close": 0.01727, "volume": 4493347.2, "close_time": 1771372799999, "quote_volume": 78440.247041, "trades": 1896, "taker_buy_base": 2320999.4, "taker_buy_quote": 40573.316349 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01723, "high": 0.01733, "low": 0.01628, "close": 0.01656, "volume": 2655239.1, "close_time": 1771459199999, "quote_volume": 44921.856578, "trades": 789, "taker_buy_base": 1095398.1, "taker_buy_quote": 18534.28636 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01654, "high": 0.0169, "low": 0.01595, "close": 0.01651, "volume": 1121661.6, "close_time": 1771545599999, "quote_volume": 18489.107001, "trades": 471, "taker_buy_base": 671699.8, "taker_buy_quote": 11138.972376 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01652, "high": 0.0168, "low": 0.01609, "close": 0.01665, "volume": 774060.2, "close_time": 1771631999999, "quote_volume": 12800.892579, "trades": 494, "taker_buy_base": 306998.8, "taker_buy_quote": 5067.245227 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01662, "high": 0.01856, "low": 0.01655, "close": 0.01714, "volume": 3771178.2, "close_time": 1771718399999, "quote_volume": 66549.971317, "trades": 1642, "taker_buy_base": 1880536.2, "taker_buy_quote": 33138.471679 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01713, "high": 0.01727, "low": 0.01616, "close": 0.01636, "volume": 2271573.7, "close_time": 1771804799999, "quote_volume": 37592.44438, "trades": 1183, "taker_buy_base": 742350.0, "taker_buy_quote": 12320.255867 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01638, "high": 0.0164, "low": 0.01517, "close": 0.01545, "volume": 2125975.4, "close_time": 1771891199999, "quote_volume": 33299.394396, "trades": 1351, "taker_buy_base": 1190951.9, "taker_buy_quote": 18651.255474 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01546, "high": 0.01553, "low": 0.01486, "close": 0.01536, "volume": 1173517.9, "close_time": 1771977599999, "quote_volume": 17844.705654, "trades": 813, "taker_buy_base": 475060.0, "taker_buy_quote": 7226.23508 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01533, "high": 0.0175, "low": 0.01529, "close": 0.01667, "volume": 2788441.7, "close_time": 1772063999999, "quote_volume": 45992.227387, "trades": 1241, "taker_buy_base": 1709430.0, "taker_buy_quote": 28231.341484 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01667, "high": 0.01681, "low": 0.01572, "close": 0.01611, "volume": 3085383.0, "close_time": 1772150399999, "quote_volume": 50037.45513, "trades": 1342, "taker_buy_base": 1076895.8, "taker_buy_quote": 17436.975278 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01612, "high": 0.0166, "low": 0.01556, "close": 0.01584, "volume": 1384957.1, "close_time": 1772236799999, "quote_volume": 22278.341471, "trades": 741, "taker_buy_base": 757121.1, "taker_buy_quote": 12141.777069 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01586, "high": 0.01661, "low": 0.0147, "close": 0.01661, "volume": 2227784.4, "close_time": 1772323199999, "quote_volume": 34284.219357, "trades": 1310, "taker_buy_base": 1168488.8, "taker_buy_quote": 18046.588223 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0166, "high": 0.01746, "low": 0.01548, "close": 0.01592, "volume": 3933988.5, "close_time": 1772409599999, "quote_volume": 65203.600974, "trades": 2096, "taker_buy_base": 1654551.4, "taker_buy_quote": 27461.632562 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01592, "high": 0.01717, "low": 0.01583, "close": 0.01649, "volume": 1631072.1, "close_time": 1772495999999, "quote_volume": 26817.106387, "trades": 1044, "taker_buy_base": 758341.4, "taker_buy_quote": 12446.517247 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01651, "high": 0.01676, "low": 0.01599, "close": 0.0165, "volume": 1621672.1, "close_time": 1772582399999, "quote_volume": 26629.953384, "trades": 1175, "taker_buy_base": 778071.4, "taker_buy_quote": 12759.803567 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0164, "high": 0.01737, "low": 0.01625, "close": 0.01691, "volume": 1804029.0, "close_time": 1772668799999, "quote_volume": 30378.605474, "trades": 1352, "taker_buy_base": 754929.7, "taker_buy_quote": 12698.898525 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01688, "high": 0.01723, "low": 0.01648, "close": 0.01676, "volume": 1024674.0, "close_time": 1772755199999, "quote_volume": 17278.938311, "trades": 678, "taker_buy_base": 664570.3, "taker_buy_quote": 11213.801942 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01677, "high": 0.01707, "low": 0.01593, "close": 0.01614, "volume": 979660.8, "close_time": 1772841599999, "quote_volume": 16178.930919, "trades": 874, "taker_buy_base": 520371.9, "taker_buy_quote": 8585.120845 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01598, "high": 0.01608, "low": 0.01553, "close": 0.01562, "volume": 944959.5, "close_time": 1772927999999, "quote_volume": 14909.367012, "trades": 559, "taker_buy_base": 490449.3, "taker_buy_quote": 7742.814088 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01563, "high": 0.01579, "low": 0.01522, "close": 0.01544, "volume": 1299963.9, "close_time": 1773014399999, "quote_volume": 20178.058556, "trades": 860, "taker_buy_base": 680127.4, "taker_buy_quote": 10547.328313 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01553, "high": 0.01664, "low": 0.01553, "close": 0.01615, "volume": 1136840.1, "close_time": 1773100799999, "quote_volume": 18257.664372, "trades": 903, "taker_buy_base": 572740.4, "taker_buy_quote": 9184.353431 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01616, "high": 0.01693, "low": 0.01606, "close": 0.01638, "volume": 2299685.2, "close_time": 1773187199999, "quote_volume": 38103.566926, "trades": 1266, "taker_buy_base": 1115247.1, "taker_buy_quote": 18477.648413 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01638, "high": 0.01856, "low": 0.01628, "close": 0.01685, "volume": 7905291.5, "close_time": 1773273599999, "quote_volume": 136404.178264, "trades": 2851, "taker_buy_base": 4450440.2, "taker_buy_quote": 76502.59597 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01689, "high": 0.02103, "low": 0.01682, "close": 0.01763, "volume": 28512042.0, "close_time": 1773359999999, "quote_volume": 533872.592244, "trades": 9080, "taker_buy_base": 13677961.4, "taker_buy_quote": 257510.978238 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01763, "high": 0.01837, "low": 0.0175, "close": 0.01753, "volume": 3800904.2, "close_time": 1773446399999, "quote_volume": 68287.906853, "trades": 2149, "taker_buy_base": 1884120.3, "taker_buy_quote": 33855.882374 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01753, "high": 0.01753, "low": 0.0169, "close": 0.01719, "volume": 901056.0, "close_time": 1773532799999, "quote_volume": 15503.747763, "trades": 502, "taker_buy_base": 431357.2, "taker_buy_quote": 7423.880657 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01723, "high": 0.0176, "low": 0.01714, "close": 0.0175, "volume": 1159468.3, "close_time": 1773619199999, "quote_volume": 20188.194723, "trades": 577, "taker_buy_base": 779260.3, "taker_buy_quote": 13581.525754 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01752, "high": 0.01902, "low": 0.01744, "close": 0.019, "volume": 2372964.1, "close_time": 1773705599999, "quote_volume": 42973.91458, "trades": 1193, "taker_buy_base": 1386939.2, "taker_buy_quote": 25123.680483 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.019, "high": 0.01993, "low": 0.01865, "close": 0.01907, "volume": 6788435.7, "close_time": 1773791999999, "quote_volume": 130420.794946, "trades": 2895, "taker_buy_base": 3611695.3, "taker_buy_quote": 69288.680138 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01903, "high": 0.02067, "low": 0.01819, "close": 0.01913, "volume": 5513976.0, "close_time": 1773878399999, "quote_volume": 106428.041439, "trades": 2587, "taker_buy_base": 2888301.1, "taker_buy_quote": 55640.379642 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01916, "high": 0.01942, "low": 0.01845, "close": 0.01873, "volume": 2643497.3, "close_time": 1773964799999, "quote_volume": 49880.322432, "trades": 1172, "taker_buy_base": 1395280.2, "taker_buy_quote": 26276.035639 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01873, "high": 0.01929, "low": 0.01865, "close": 0.01895, "volume": 1153187.0, "close_time": 1774051199999, "quote_volume": 21889.452334, "trades": 881, "taker_buy_base": 453216.5, "taker_buy_quote": 8626.088931 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01899, "high": 0.02122, "low": 0.0189, "close": 0.02007, "volume": 8586805.5, "close_time": 1774137599999, "quote_volume": 175217.921632, "trades": 4040, "taker_buy_base": 4196953.7, "taker_buy_quote": 85388.598719 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02006, "high": 0.02386, "low": 0.01976, "close": 0.02162, "volume": 18415297.1, "close_time": 1774223999999, "quote_volume": 410434.799952, "trades": 6899, "taker_buy_base": 9945348.1, "taker_buy_quote": 221311.767053 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02166, "high": 0.02556, "low": 0.02096, "close": 0.02363, "volume": 13433560.5, "close_time": 1774310399999, "quote_volume": 314075.9027, "trades": 6165, "taker_buy_base": 6449511.2, "taker_buy_quote": 150859.900964 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02365, "high": 0.02501, "low": 0.02196, "close": 0.02225, "volume": 10996218.9, "close_time": 1774396799999, "quote_volume": 258183.89262, "trades": 4732, "taker_buy_base": 5031823.7, "taker_buy_quote": 118811.609097 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02225, "high": 0.02506, "low": 0.02157, "close": 0.0248, "volume": 9328882.8, "close_time": 1774483199999, "quote_volume": 217925.421032, "trades": 3791, "taker_buy_base": 4713104.0, "taker_buy_quote": 110220.473551 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02459, "high": 0.02475, "low": 0.02347, "close": 0.02419, "volume": 5246196.1, "close_time": 1774569599999, "quote_volume": 126023.202763, "trades": 2321, "taker_buy_base": 2603022.6, "taker_buy_quote": 62589.606581 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02412, "high": 0.02738, "low": 0.02342, "close": 0.02455, "volume": 14552866.2, "close_time": 1774655999999, "quote_volume": 369690.573078, "trades": 6603, "taker_buy_base": 6968046.6, "taker_buy_quote": 177285.363618 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02462, "high": 0.02757, "low": 0.02434, "close": 0.02641, "volume": 16153574.4, "close_time": 1774742399999, "quote_volume": 420693.344344, "trades": 9720, "taker_buy_base": 7866121.1, "taker_buy_quote": 204685.927101 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02639, "high": 0.02779, "low": 0.02419, "close": 0.02527, "volume": 10778290.7, "close_time": 1774828799999, "quote_volume": 281462.173457, "trades": 5554, "taker_buy_base": 5673375.8, "taker_buy_quote": 147657.482731 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0253, "high": 0.031, "low": 0.01922, "close": 0.02114, "volume": 56665935.5, "close_time": 1774915199999, "quote_volume": 1388618.844852, "trades": 26835, "taker_buy_base": 29268286.3, "taker_buy_quote": 718384.302545 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02107, "high": 0.02375, "low": 0.01992, "close": 0.02141, "volume": 24155830.8, "close_time": 1775001599999, "quote_volume": 522281.287955, "trades": 13690, "taker_buy_base": 10979840.0, "taker_buy_quote": 237514.067666 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02158, "high": 0.02158, "low": 0.01896, "close": 0.0193, "volume": 22190588.6, "close_time": 1775087999999, "quote_volume": 442088.888104, "trades": 9111, "taker_buy_base": 10012249.2, "taker_buy_quote": 199662.232737 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01929, "high": 0.01986, "low": 0.01747, "close": 0.01971, "volume": 21847272.7, "close_time": 1775174399999, "quote_volume": 404233.901666, "trades": 8791, "taker_buy_base": 10821417.5, "taker_buy_quote": 200175.461027 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01972, "high": 0.02199, "low": 0.01836, "close": 0.019, "volume": 24766841.9, "close_time": 1775260799999, "quote_volume": 484829.489366, "trades": 10649, "taker_buy_base": 13508543.6, "taker_buy_quote": 263299.591297 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01893, "high": 0.0195, "low": 0.018, "close": 0.01838, "volume": 7496998.7, "close_time": 1775347199999, "quote_volume": 139989.130314, "trades": 2897, "taker_buy_base": 3739466.0, "taker_buy_quote": 69843.603913 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01833, "high": 0.01847, "low": 0.01765, "close": 0.01788, "volume": 5001902.0, "close_time": 1775433599999, "quote_volume": 89801.318299, "trades": 2403, "taker_buy_base": 2728466.5, "taker_buy_quote": 48984.143368 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01795, "high": 0.01915, "low": 0.01788, "close": 0.01855, "volume": 9112387.5, "close_time": 1775519999999, "quote_volume": 167370.651817, "trades": 3480, "taker_buy_base": 4943936.1, "taker_buy_quote": 90858.88797 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01854, "high": 0.01942, "low": 0.01768, "close": 0.01921, "volume": 6520382.8, "close_time": 1775606399999, "quote_volume": 120933.568618, "trades": 2335, "taker_buy_base": 3372802.3, "taker_buy_quote": 62798.923817 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01922, "high": 0.01975, "low": 0.01868, "close": 0.01875, "volume": 2855480.3, "close_time": 1775692799999, "quote_volume": 54649.92546, "trades": 1119, "taker_buy_base": 1337690.1, "taker_buy_quote": 25597.441225 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01876, "high": 0.02013, "low": 0.01848, "close": 0.01974, "volume": 3529729.9, "close_time": 1775779199999, "quote_volume": 68009.060682, "trades": 1130, "taker_buy_base": 1373882.7, "taker_buy_quote": 26554.194922 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01984, "high": 0.02035, "low": 0.01962, "close": 0.01983, "volume": 4306021.1, "close_time": 1775865599999, "quote_volume": 85800.320672, "trades": 1410, "taker_buy_base": 2161930.8, "taker_buy_quote": 43069.113757 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01977, "high": 0.02, "low": 0.01934, "close": 0.01938, "volume": 1403028.0, "close_time": 1775951999999, "quote_volume": 27617.096947, "trades": 529, "taker_buy_base": 707184.4, "taker_buy_quote": 13888.975911 } ] } }, "last_update": "2026-04-11T16:36:05.434887" }